{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX319/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/meko?id=TX319",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX319",
    "asset_class": "SHARES",
    "isin": "SE0002110064",
    "symbol": "MEKO",
    "company": "MEKO",
    "market": null,
    "last_sale_price": "SEK 76.85",
    "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": "139.90",
      "ask": "140.20",
      "open": "137.70",
      "high": "140.60",
      "low": "137.30",
      "close": "140.20",
      "average": "139.2324",
      "volume": "100066",
      "turnover": "13929892.05",
      "trades": "968"
    },
    {
      "date": "2021-08-03",
      "bid": "140.70",
      "ask": "141.00",
      "open": "140.20",
      "high": "141.10",
      "low": "138.90",
      "close": "141.10",
      "average": "140.508",
      "volume": "33675",
      "turnover": "4731257.7",
      "trades": "397"
    },
    {
      "date": "2021-08-04",
      "bid": "142.00",
      "ask": "142.40",
      "open": "141.30",
      "high": "143.40",
      "low": "141.00",
      "close": "141.80",
      "average": "142.0313",
      "volume": "52789",
      "turnover": "7494487.95",
      "trades": "512"
    },
    {
      "date": "2021-08-05",
      "bid": "139.70",
      "ask": "140.00",
      "open": "141.80",
      "high": "141.90",
      "low": "139.00",
      "close": "139.60",
      "average": "139.9679",
      "volume": "56633",
      "turnover": "7928023.9",
      "trades": "582"
    },
    {
      "date": "2021-08-06",
      "bid": "140.50",
      "ask": "140.60",
      "open": "140.00",
      "high": "141.30",
      "low": "139.00",
      "close": "140.80",
      "average": "140.326",
      "volume": "35083",
      "turnover": "4924106.3",
      "trades": "436"
    },
    {
      "date": "2021-08-09",
      "bid": "142.00",
      "ask": "142.30",
      "open": "140.80",
      "high": "143.30",
      "low": "139.70",
      "close": "142.20",
      "average": "141.9804",
      "volume": "67858",
      "turnover": "9634812",
      "trades": "631"
    },
    {
      "date": "2021-08-10",
      "bid": "141.10",
      "ask": "141.50",
      "open": "142.50",
      "high": "142.90",
      "low": "140.60",
      "close": "141.50",
      "average": "141.9388",
      "volume": "103197",
      "turnover": "14647622.65",
      "trades": "1163"
    },
    {
      "date": "2021-08-11",
      "bid": "140.50",
      "ask": "140.90",
      "open": "141.50",
      "high": "142.30",
      "low": "139.30",
      "close": "140.40",
      "average": "140.4531",
      "volume": "85971",
      "turnover": "12074907.1",
      "trades": "659"
    },
    {
      "date": "2021-08-12",
      "bid": "141.10",
      "ask": "141.50",
      "open": "140.10",
      "high": "142.70",
      "low": "140.10",
      "close": "141.40",
      "average": "141.6204",
      "volume": "38243",
      "turnover": "5415989.4",
      "trades": "331"
    },
    {
      "date": "2021-08-13",
      "bid": "141.20",
      "ask": "141.40",
      "open": "141.50",
      "high": "143.50",
      "low": "140.00",
      "close": "140.80",
      "average": "141.6792",
      "volume": "78752",
      "turnover": "11157516.5",
      "trades": "572"
    },
    {
      "date": "2021-08-16",
      "bid": "143.10",
      "ask": "143.50",
      "open": "140.50",
      "high": "143.50",
      "low": "139.20",
      "close": "143.00",
      "average": "140.9181",
      "volume": "117650",
      "turnover": "16580697.2",
      "trades": "926"
    },
    {
      "date": "2021-08-17",
      "bid": "143.50",
      "ask": "143.80",
      "open": "143.10",
      "high": "146.00",
      "low": "140.70",
      "close": "143.30",
      "average": "142.9909",
      "volume": "150687",
      "turnover": "21546650.85",
      "trades": "1430"
    },
    {
      "date": "2021-08-18",
      "bid": "145.90",
      "ask": "146.20",
      "open": "143.10",
      "high": "147.70",
      "low": "143.10",
      "close": "146.10",
      "average": "145.4735",
      "volume": "152641",
      "turnover": "22205359.1",
      "trades": "1259"
    },
    {
      "date": "2021-08-19",
      "bid": "147.40",
      "ask": "147.60",
      "open": "146.10",
      "high": "147.60",
      "low": "143.70",
      "close": "147.20",
      "average": "145.6606",
      "volume": "125173",
      "turnover": "18232024.7",
      "trades": "1409"
    },
    {
      "date": "2021-08-20",
      "bid": "168.70",
      "ask": "169.70",
      "open": "155.40",
      "high": "170.30",
      "low": "153.80",
      "close": "169.00",
      "average": "161.1043",
      "volume": "558132",
      "turnover": "89995991.4",
      "trades": "3238"
    },
    {
      "date": "2021-08-23",
      "bid": "178.90",
      "ask": "179.00",
      "open": "174.00",
      "high": "180.50",
      "low": "174.00",
      "close": "179.00",
      "average": "178.0051",
      "volume": "540508",
      "turnover": "96217434.8",
      "trades": "4564"
    },
    {
      "date": "2021-08-24",
      "bid": "176.50",
      "ask": "177.20",
      "open": "180.00",
      "high": "181.50",
      "low": "174.40",
      "close": "176.90",
      "average": "177.0185",
      "volume": "230576",
      "turnover": "40813758.5",
      "trades": "2135"
    },
    {
      "date": "2021-08-25",
      "bid": "170.60",
      "ask": "171.00",
      "open": "177.00",
      "high": "177.10",
      "low": "165.20",
      "close": "171.00",
      "average": "169.2515",
      "volume": "381966",
      "turnover": "64640157.45",
      "trades": "3482"
    },
    {
      "date": "2021-08-26",
      "bid": "166.40",
      "ask": "166.70",
      "open": "170.90",
      "high": "171.00",
      "low": "165.70",
      "close": "166.60",
      "average": "167.4948",
      "volume": "101267",
      "turnover": "16961552",
      "trades": "1322"
    },
    {
      "date": "2021-08-27",
      "bid": "164.80",
      "ask": "165.10",
      "open": "166.60",
      "high": "167.40",
      "low": "162.10",
      "close": "164.40",
      "average": "164.3776",
      "volume": "95152",
      "turnover": "15640859",
      "trades": "1121"
    },
    {
      "date": "2021-08-30",
      "bid": "158.50",
      "ask": "159.00",
      "open": "163.90",
      "high": "164.90",
      "low": "157.80",
      "close": "158.50",
      "average": "159.80",
      "volume": "128653",
      "turnover": "20558447.1",
      "trades": "1163"
    },
    {
      "date": "2021-08-31",
      "bid": "162.00",
      "ask": "162.30",
      "open": "157.60",
      "high": "162.20",
      "low": "156.20",
      "close": "162.10",
      "average": "160.4235",
      "volume": "159431",
      "turnover": "25579152.15",
      "trades": "1566"
    },
    {
      "date": "2021-09-01",
      "bid": "159.80",
      "ask": "159.90",
      "open": "162.10",
      "high": "162.90",
      "low": "159.60",
      "close": "160.70",
      "average": "160.766",
      "volume": "80638",
      "turnover": "12963891.4",
      "trades": "989"
    },
    {
      "date": "2021-09-02",
      "bid": "161.50",
      "ask": "161.80",
      "open": "159.90",
      "high": "162.10",
      "low": "158.30",
      "close": "161.50",
      "average": "160.6439",
      "volume": "64191",
      "turnover": "10312205.69",
      "trades": "576"
    },
    {
      "date": "2021-09-03",
      "bid": "162.60",
      "ask": "162.80",
      "open": "160.00",
      "high": "163.20",
      "low": "159.10",
      "close": "162.50",
      "average": "161.8003",
      "volume": "75280",
      "turnover": "12180691.6",
      "trades": "1091"
    },
    {
      "date": "2021-09-06",
      "bid": "161.00",
      "ask": "161.20",
      "open": "163.30",
      "high": "163.90",
      "low": "160.40",
      "close": "161.20",
      "average": "162.0946",
      "volume": "100880",
      "turnover": "16351398.95",
      "trades": "679"
    },
    {
      "date": "2021-09-07",
      "bid": "162.40",
      "ask": "162.60",
      "open": "161.20",
      "high": "163.00",
      "low": "159.80",
      "close": "162.00",
      "average": "161.3256",
      "volume": "73508",
      "turnover": "11859440.75",
      "trades": "702"
    },
    {
      "date": "2021-09-08",
      "bid": "163.00",
      "ask": "163.20",
      "open": "162.70",
      "high": "164.00",
      "low": "158.70",
      "close": "162.60",
      "average": "162.0015",
      "volume": "132980",
      "turnover": "21543838.1",
      "trades": "1366"
    },
    {
      "date": "2021-09-09",
      "bid": "162.60",
      "ask": "162.80",
      "open": "164.40",
      "high": "164.40",
      "low": "159.80",
      "close": "162.50",
      "average": "161.8716",
      "volume": "86949",
      "turnover": "14074742.45",
      "trades": "1040"
    },
    {
      "date": "2021-09-10",
      "bid": "162.20",
      "ask": "162.50",
      "open": "163.00",
      "high": "163.90",
      "low": "159.80",
      "close": "161.90",
      "average": "161.7839",
      "volume": "79367",
      "turnover": "12839849.25",
      "trades": "958"
    },
    {
      "date": "2021-09-13",
      "bid": "165.00",
      "ask": "165.20",
      "open": "163.00",
      "high": "167.60",
      "low": "162.60",
      "close": "165.70",
      "average": "165.1207",
      "volume": "126609",
      "turnover": "20905662.25",
      "trades": "1301"
    },
    {
      "date": "2021-09-14",
      "bid": "162.20",
      "ask": "162.40",
      "open": "165.70",
      "high": "165.80",
      "low": "161.60",
      "close": "163.00",
      "average": "163.4591",
      "volume": "100344",
      "turnover": "16399937.65",
      "trades": "705"
    },
    {
      "date": "2021-09-15",
      "bid": "158.80",
      "ask": "159.20",
      "open": "163.00",
      "high": "163.10",
      "low": "158.80",
      "close": "159.40",
      "average": "160.787",
      "volume": "83963",
      "turnover": "13500160.5",
      "trades": "837"
    },
    {
      "date": "2021-09-16",
      "bid": "159.20",
      "ask": "159.40",
      "open": "158.20",
      "high": "161.00",
      "low": "158.10",
      "close": "159.40",
      "average": "159.8477",
      "volume": "78746",
      "turnover": "12587368.7",
      "trades": "798"
    },
    {
      "date": "2021-09-17",
      "bid": "164.80",
      "ask": "165.00",
      "open": "162.10",
      "high": "166.80",
      "low": "161.50",
      "close": "165.40",
      "average": "165.0781",
      "volume": "145726",
      "turnover": "24055945.6",
      "trades": "1105"
    },
    {
      "date": "2021-09-20",
      "bid": "159.70",
      "ask": "159.90",
      "open": "164.40",
      "high": "164.40",
      "low": "158.00",
      "close": "160.00",
      "average": "160.5372",
      "volume": "104923",
      "turnover": "16843978.2",
      "trades": "1071"
    },
    {
      "date": "2021-09-21",
      "bid": "160.30",
      "ask": "160.60",
      "open": "160.00",
      "high": "161.60",
      "low": "158.20",
      "close": "160.60",
      "average": "159.8924",
      "volume": "67971",
      "turnover": "10868044.5",
      "trades": "759"
    },
    {
      "date": "2021-09-22",
      "bid": "165.10",
      "ask": "165.40",
      "open": "160.90",
      "high": "166.70",
      "low": "160.90",
      "close": "165.10",
      "average": "164.435",
      "volume": "67230",
      "turnover": "11054965.6",
      "trades": "872"
    },
    {
      "date": "2021-09-23",
      "bid": "166.90",
      "ask": "167.30",
      "open": "168.00",
      "high": "170.20",
      "low": "165.00",
      "close": "167.60",
      "average": "168.0125",
      "volume": "101124",
      "turnover": "16990044.89",
      "trades": "1008"
    },
    {
      "date": "2021-09-24",
      "bid": "159.70",
      "ask": "160.00",
      "open": "167.60",
      "high": "168.70",
      "low": "159.20",
      "close": "160.30",
      "average": "161.1089",
      "volume": "104061",
      "turnover": "16765150",
      "trades": "979"
    },
    {
      "date": "2021-09-27",
      "bid": "161.70",
      "ask": "161.90",
      "open": "161.10",
      "high": "163.60",
      "low": "160.20",
      "close": "161.90",
      "average": "161.3681",
      "volume": "67351",
      "turnover": "10868775.7",
      "trades": "849"
    },
    {
      "date": "2021-09-28",
      "bid": "159.80",
      "ask": "160.00",
      "open": "161.90",
      "high": "165.10",
      "low": "157.00",
      "close": "159.90",
      "average": "159.9339",
      "volume": "133903",
      "turnover": "21416235.89",
      "trades": "1378"
    },
    {
      "date": "2021-09-29",
      "bid": "156.00",
      "ask": "156.30",
      "open": "159.90",
      "high": "162.10",
      "low": "155.10",
      "close": "156.90",
      "average": "157.5767",
      "volume": "129712",
      "turnover": "20438666.8",
      "trades": "1103"
    },
    {
      "date": "2021-09-30",
      "bid": "155.90",
      "ask": "156.30",
      "open": "156.90",
      "high": "158.70",
      "low": "154.10",
      "close": "156.00",
      "average": "156.172",
      "volume": "84401",
      "turnover": "13181073.3",
      "trades": "911"
    },
    {
      "date": "2021-10-01",
      "bid": "157.50",
      "ask": "157.80",
      "open": "154.60",
      "high": "157.80",
      "low": "152.40",
      "close": "157.80",
      "average": "155.842",
      "volume": "65003",
      "turnover": "10130199.3",
      "trades": "750"
    },
    {
      "date": "2021-10-04",
      "bid": "151.20",
      "ask": "151.60",
      "open": "156.80",
      "high": "157.00",
      "low": "150.80",
      "close": "151.50",
      "average": "152.8958",
      "volume": "137271",
      "turnover": "20988153.7",
      "trades": "1167"
    },
    {
      "date": "2021-10-05",
      "bid": "152.70",
      "ask": "153.20",
      "open": "152.00",
      "high": "153.50",
      "low": "150.10",
      "close": "153.50",
      "average": "151.9873",
      "volume": "66155",
      "turnover": "10054717.19",
      "trades": "815"
    },
    {
      "date": "2021-10-06",
      "bid": "149.60",
      "ask": "149.90",
      "open": "153.00",
      "high": "153.00",
      "low": "147.50",
      "close": "150.20",
      "average": "149.7115",
      "volume": "81767",
      "turnover": "12241344",
      "trades": "1135"
    },
    {
      "date": "2021-10-07",
      "bid": "152.40",
      "ask": "152.90",
      "open": "151.40",
      "high": "153.10",
      "low": "148.40",
      "close": "152.10",
      "average": "150.8332",
      "volume": "82434",
      "turnover": "12433783.6",
      "trades": "883"
    },
    {
      "date": "2021-10-08",
      "bid": "149.40",
      "ask": "149.70",
      "open": "151.30",
      "high": "152.80",
      "low": "149.20",
      "close": "149.70",
      "average": "150.8073",
      "volume": "58795",
      "turnover": "8866762.9",
      "trades": "648"
    },
    {
      "date": "2021-10-11",
      "bid": "149.60",
      "ask": "149.90",
      "open": "149.00",
      "high": "151.50",
      "low": "147.70",
      "close": "149.40",
      "average": "149.2002",
      "volume": "87090",
      "turnover": "12993849.1",
      "trades": "834"
    },
    {
      "date": "2021-10-12",
      "bid": "150.60",
      "ask": "151.10",
      "open": "149.00",
      "high": "152.40",
      "low": "147.80",
      "close": "150.90",
      "average": "150.9707",
      "volume": "64616",
      "turnover": "9755259.6",
      "trades": "761"
    },
    {
      "date": "2021-10-13",
      "bid": "151.80",
      "ask": "152.20",
      "open": "152.00",
      "high": "152.10",
      "low": "149.20",
      "close": "152.00",
      "average": "150.662",
      "volume": "97216",
      "turnover": "14646757.7",
      "trades": "850"
    },
    {
      "date": "2021-10-14",
      "bid": "153.00",
      "ask": "153.40",
      "open": "152.00",
      "high": "154.10",
      "low": "152.00",
      "close": "153.10",
      "average": "153.2144",
      "volume": "43602",
      "turnover": "6680453.6",
      "trades": "514"
    },
    {
      "date": "2021-10-15",
      "bid": "153.70",
      "ask": "153.90",
      "open": "153.50",
      "high": "155.20",
      "low": "152.60",
      "close": "153.80",
      "average": "153.7685",
      "volume": "66626",
      "turnover": "10244978.69",
      "trades": "558"
    },
    {
      "date": "2021-10-18",
      "bid": "156.60",
      "ask": "156.90",
      "open": "153.80",
      "high": "157.00",
      "low": "152.60",
      "close": "156.70",
      "average": "155.8157",
      "volume": "30558",
      "turnover": "4761415",
      "trades": "499"
    },
    {
      "date": "2021-10-19",
      "bid": "154.50",
      "ask": "154.60",
      "open": "155.60",
      "high": "158.50",
      "low": "153.80",
      "close": "154.10",
      "average": "155.1336",
      "volume": "49907",
      "turnover": "7742248.8",
      "trades": "720"
    },
    {
      "date": "2021-10-20",
      "bid": "153.10",
      "ask": "153.60",
      "open": "154.10",
      "high": "155.20",
      "low": "152.50",
      "close": "153.30",
      "average": "153.4413",
      "volume": "49033",
      "turnover": "7523686.1",
      "trades": "492"
    },
    {
      "date": "2021-10-21",
      "bid": "156.40",
      "ask": "156.70",
      "open": "153.40",
      "high": "156.70",
      "low": "151.70",
      "close": "156.70",
      "average": "153.7482",
      "volume": "108327",
      "turnover": "16662382.55",
      "trades": "597"
    },
    {
      "date": "2021-10-22",
      "bid": "160.50",
      "ask": "161.00",
      "open": "157.10",
      "high": "161.50",
      "low": "156.20",
      "close": "161.50",
      "average": "159.7673",
      "volume": "113473",
      "turnover": "18129381.6",
      "trades": "800"
    },
    {
      "date": "2021-10-25",
      "bid": "160.20",
      "ask": "160.50",
      "open": "161.20",
      "high": "163.00",
      "low": "157.00",
      "close": "160.60",
      "average": "159.5333",
      "volume": "63980",
      "turnover": "10206105.3",
      "trades": "729"
    },
    {
      "date": "2021-10-26",
      "bid": "162.00",
      "ask": "162.40",
      "open": "161.90",
      "high": "162.80",
      "low": "160.30",
      "close": "162.20",
      "average": "161.679",
      "volume": "42642",
      "turnover": "6894316.2",
      "trades": "548"
    },
    {
      "date": "2021-10-27",
      "bid": "162.50",
      "ask": "163.00",
      "open": "162.00",
      "high": "163.20",
      "low": "160.70",
      "close": "163.20",
      "average": "161.8554",
      "volume": "45564",
      "turnover": "7374781.5",
      "trades": "788"
    },
    {
      "date": "2021-10-28",
      "bid": "165.80",
      "ask": "166.60",
      "open": "163.30",
      "high": "166.80",
      "low": "162.10",
      "close": "166.80",
      "average": "164.4621",
      "volume": "73646",
      "turnover": "12111976.6",
      "trades": "822"
    },
    {
      "date": "2021-10-29",
      "bid": "176.70",
      "ask": "177.90",
      "open": "170.00",
      "high": "182.80",
      "low": "153.10",
      "close": "177.00",
      "average": "173.0715",
      "volume": "528167",
      "turnover": "91225585.75",
      "trades": "3667"
    },
    {
      "date": "2021-11-01",
      "bid": "157.60",
      "ask": "157.90",
      "open": "173.50",
      "high": "178.90",
      "low": "157.00",
      "close": "157.00",
      "average": "161.0304",
      "volume": "637181",
      "turnover": "102595675.85",
      "trades": "5131"
    },
    {
      "date": "2021-11-02",
      "bid": "148.70",
      "ask": "148.90",
      "open": "158.00",
      "high": "159.10",
      "low": "148.60",
      "close": "151.00",
      "average": "152.9162",
      "volume": "659695",
      "turnover": "100882181.2",
      "trades": "4666"
    },
    {
      "date": "2021-11-03",
      "bid": "149.00",
      "ask": "149.30",
      "open": "153.30",
      "high": "156.20",
      "low": "148.30",
      "close": "149.40",
      "average": "152.0856",
      "volume": "306846",
      "turnover": "46668085.45",
      "trades": "2957"
    },
    {
      "date": "2021-11-04",
      "bid": "146.50",
      "ask": "146.80",
      "open": "149.80",
      "high": "152.10",
      "low": "146.20",
      "close": "147.10",
      "average": "147.7255",
      "volume": "199842",
      "turnover": "29518268.55",
      "trades": "1850"
    },
    {
      "date": "2021-11-05",
      "bid": "146.40",
      "ask": "146.90",
      "open": "147.10",
      "high": "149.70",
      "low": "145.40",
      "close": "146.90",
      "average": "146.672",
      "volume": "93043",
      "turnover": "13646791.9",
      "trades": "906"
    },
    {
      "date": "2021-11-08",
      "bid": "145.10",
      "ask": "145.50",
      "open": "146.90",
      "high": "147.00",
      "low": "144.40",
      "close": "145.00",
      "average": "145.3084",
      "volume": "96339",
      "turnover": "13998790.05",
      "trades": "1068"
    },
    {
      "date": "2021-11-09",
      "bid": "142.60",
      "ask": "143.00",
      "open": "145.50",
      "high": "145.90",
      "low": "142.10",
      "close": "143.30",
      "average": "143.3702",
      "volume": "407741",
      "turnover": "58458782.35",
      "trades": "2189"
    },
    {
      "date": "2021-11-10",
      "bid": "145.00",
      "ask": "145.40",
      "open": "143.00",
      "high": "145.70",
      "low": "140.90",
      "close": "144.90",
      "average": "143.4886",
      "volume": "590848",
      "turnover": "84780416.95",
      "trades": "2546"
    },
    {
      "date": "2021-11-11",
      "bid": "146.20",
      "ask": "146.40",
      "open": "145.30",
      "high": "147.50",
      "low": "145.10",
      "close": "146.50",
      "average": "146.367",
      "volume": "149955",
      "turnover": "21948467.2",
      "trades": "1456"
    },
    {
      "date": "2021-11-12",
      "bid": "151.20",
      "ask": "151.60",
      "open": "146.50",
      "high": "151.60",
      "low": "146.00",
      "close": "151.00",
      "average": "148.4935",
      "volume": "125034",
      "turnover": "18570382.89",
      "trades": "1048"
    },
    {
      "date": "2021-11-15",
      "bid": "151.20",
      "ask": "151.40",
      "open": "150.10",
      "high": "152.10",
      "low": "148.70",
      "close": "151.30",
      "average": "150.2947",
      "volume": "106373",
      "turnover": "15987612",
      "trades": "821"
    },
    {
      "date": "2021-11-16",
      "bid": "151.70",
      "ask": "152.00",
      "open": "151.30",
      "high": "152.00",
      "low": "148.60",
      "close": "151.20",
      "average": "150.7275",
      "volume": "121980",
      "turnover": "18385743.39",
      "trades": "908"
    },
    {
      "date": "2021-11-17",
      "bid": "153.70",
      "ask": "154.10",
      "open": "151.50",
      "high": "154.00",
      "low": "150.80",
      "close": "153.10",
      "average": "152.5679",
      "volume": "135809",
      "turnover": "20720690",
      "trades": "997"
    },
    {
      "date": "2021-11-18",
      "bid": "151.80",
      "ask": "152.00",
      "open": "153.90",
      "high": "153.90",
      "low": "148.90",
      "close": "152.30",
      "average": "150.8739",
      "volume": "127203",
      "turnover": "19191612.89",
      "trades": "918"
    },
    {
      "date": "2021-11-19",
      "bid": "153.70",
      "ask": "154.00",
      "open": "152.30",
      "high": "154.60",
      "low": "151.40",
      "close": "153.90",
      "average": "153.2642",
      "volume": "101514",
      "turnover": "15558827.8",
      "trades": "824"
    },
    {
      "date": "2021-11-22",
      "bid": "154.20",
      "ask": "154.50",
      "open": "154.00",
      "high": "155.60",
      "low": "152.60",
      "close": "154.40",
      "average": "154.205",
      "volume": "84081",
      "turnover": "12965711.4",
      "trades": "894"
    },
    {
      "date": "2021-11-23",
      "bid": "151.50",
      "ask": "151.70",
      "open": "153.50",
      "high": "154.50",
      "low": "151.30",
      "close": "151.50",
      "average": "152.9336",
      "volume": "68974",
      "turnover": "10547751.25",
      "trades": "775"
    },
    {
      "date": "2021-11-24",
      "bid": "159.10",
      "ask": "159.50",
      "open": "153.60",
      "high": "161.10",
      "low": "153.60",
      "close": "158.80",
      "average": "158.7637",
      "volume": "272769",
      "turnover": "43271931.5",
      "trades": "1845"
    },
    {
      "date": "2021-11-25",
      "bid": "158.60",
      "ask": "158.90",
      "open": "158.80",
      "high": "161.30",
      "low": "154.00",
      "close": "157.90",
      "average": "156.8567",
      "volume": "204130",
      "turnover": "32019235.15",
      "trades": "1075"
    },
    {
      "date": "2021-11-26",
      "bid": "151.90",
      "ask": "152.10",
      "open": "154.60",
      "high": "156.40",
      "low": "151.00",
      "close": "151.00",
      "average": "153.5149",
      "volume": "113134",
      "turnover": "17370614.6",
      "trades": "1018"
    },
    {
      "date": "2021-11-29",
      "bid": "155.40",
      "ask": "155.60",
      "open": "151.00",
      "high": "159.00",
      "low": "150.50",
      "close": "155.10",
      "average": "154.5686",
      "volume": "214784",
      "turnover": "33198015.95",
      "trades": "1371"
    },
    {
      "date": "2021-11-30",
      "bid": "154.10",
      "ask": "154.40",
      "open": "153.10",
      "high": "157.20",
      "low": "151.70",
      "close": "155.50",
      "average": "155.4481",
      "volume": "797952",
      "turnover": "124040059.85",
      "trades": "1586"
    },
    {
      "date": "2021-12-01",
      "bid": "159.30",
      "ask": "160.00",
      "open": "155.50",
      "high": "161.10",
      "low": "153.40",
      "close": "159.80",
      "average": "158.8888",
      "volume": "154368",
      "turnover": "24521025.1",
      "trades": "1196"
    },
    {
      "date": "2021-12-02",
      "bid": "157.90",
      "ask": "158.10",
      "open": "155.60",
      "high": "159.30",
      "low": "154.20",
      "close": "158.10",
      "average": "157.2268",
      "volume": "96101",
      "turnover": "15109604.1",
      "trades": "804"
    },
    {
      "date": "2021-12-03",
      "bid": "157.80",
      "ask": "158.10",
      "open": "159.40",
      "high": "159.60",
      "low": "156.40",
      "close": "158.10",
      "average": "158.1422",
      "volume": "105739",
      "turnover": "16721789.6",
      "trades": "968"
    },
    {
      "date": "2021-12-06",
      "bid": "158.30",
      "ask": "158.70",
      "open": "158.00",
      "high": "159.40",
      "low": "156.40",
      "close": "158.90",
      "average": "158.2424",
      "volume": "58734",
      "turnover": "9294203.9",
      "trades": "550"
    },
    {
      "date": "2021-12-07",
      "bid": "161.70",
      "ask": "161.90",
      "open": "159.10",
      "high": "162.40",
      "low": "158.90",
      "close": "162.30",
      "average": "161.2973",
      "volume": "69230",
      "turnover": "11166614.6",
      "trades": "625"
    },
    {
      "date": "2021-12-08",
      "bid": "164.70",
      "ask": "165.00",
      "open": "162.00",
      "high": "165.30",
      "low": "161.70",
      "close": "164.40",
      "average": "163.9341",
      "volume": "70705",
      "turnover": "11591479.6",
      "trades": "792"
    },
    {
      "date": "2021-12-09",
      "bid": "164.10",
      "ask": "164.40",
      "open": "164.40",
      "high": "165.40",
      "low": "161.80",
      "close": "163.80",
      "average": "163.5204",
      "volume": "49695",
      "turnover": "8125493.05",
      "trades": "576"
    },
    {
      "date": "2021-12-10",
      "bid": "163.10",
      "ask": "163.30",
      "open": "162.30",
      "high": "165.50",
      "low": "161.50",
      "close": "163.40",
      "average": "163.6259",
      "volume": "106800",
      "turnover": "17469687.25",
      "trades": "1194"
    },
    {
      "date": "2021-12-13",
      "bid": "158.00",
      "ask": "158.40",
      "open": "164.60",
      "high": "164.60",
      "low": "158.20",
      "close": "158.30",
      "average": "160.6301",
      "volume": "67914",
      "turnover": "10922113.05",
      "trades": "683"
    },
    {
      "date": "2021-12-14",
      "bid": "156.60",
      "ask": "157.00",
      "open": "157.60",
      "high": "158.80",
      "low": "155.90",
      "close": "156.90",
      "average": "157.3384",
      "volume": "70206",
      "turnover": "11045224.3",
      "trades": "653"
    },
    {
      "date": "2021-12-15",
      "bid": "156.30",
      "ask": "156.80",
      "open": "156.80",
      "high": "158.80",
      "low": "154.40",
      "close": "156.60",
      "average": "156.8293",
      "volume": "76720",
      "turnover": "12032126.05",
      "trades": "756"
    },
    {
      "date": "2021-12-16",
      "bid": "156.40",
      "ask": "156.80",
      "open": "159.50",
      "high": "160.50",
      "low": "155.40",
      "close": "157.20",
      "average": "157.2108",
      "volume": "60705",
      "turnover": "9543130.94",
      "trades": "843"
    },
    {
      "date": "2021-12-17",
      "bid": "156.40",
      "ask": "156.90",
      "open": "156.90",
      "high": "158.00",
      "low": "155.00",
      "close": "156.40",
      "average": "156.4535",
      "volume": "86150",
      "turnover": "13478408.5",
      "trades": "668"
    },
    {
      "date": "2021-12-20",
      "bid": "152.00",
      "ask": "152.40",
      "open": "154.90",
      "high": "154.90",
      "low": "151.80",
      "close": "153.30",
      "average": "153.2629",
      "volume": "88163",
      "turnover": "13512682.9",
      "trades": "575"
    },
    {
      "date": "2021-12-21",
      "bid": "150.00",
      "ask": "150.50",
      "open": "154.60",
      "high": "155.50",
      "low": "144.70",
      "close": "150.10",
      "average": "149.1023",
      "volume": "217752",
      "turnover": "32462586.95",
      "trades": "1565"
    },
    {
      "date": "2021-12-22",
      "bid": "150.00",
      "ask": "150.40",
      "open": "151.90",
      "high": "152.90",
      "low": "149.60",
      "close": "150.20",
      "average": "150.8746",
      "volume": "88590",
      "turnover": "13365303.6",
      "trades": "683"
    },
    {
      "date": "2021-12-23",
      "bid": "150.10",
      "ask": "150.50",
      "open": "152.10",
      "high": "153.20",
      "low": "149.30",
      "close": "150.40",
      "average": "151.076",
      "volume": "76755",
      "turnover": "11595817.05",
      "trades": "733"
    },
    {
      "date": "2021-12-27",
      "bid": "151.80",
      "ask": "152.20",
      "open": "150.50",
      "high": "154.20",
      "low": "150.50",
      "close": "152.10",
      "average": "152.2453",
      "volume": "100028",
      "turnover": "15229073.8",
      "trades": "694"
    },
    {
      "date": "2021-12-28",
      "bid": "153.80",
      "ask": "154.10",
      "open": "152.40",
      "high": "155.00",
      "low": "151.70",
      "close": "153.30",
      "average": "153.2402",
      "volume": "93402",
      "turnover": "14312939.2",
      "trades": "805"
    },
    {
      "date": "2021-12-29",
      "bid": "152.50",
      "ask": "152.90",
      "open": "153.40",
      "high": "155.00",
      "low": "152.30",
      "close": "152.90",
      "average": "153.2157",
      "volume": "60995",
      "turnover": "9345393.9",
      "trades": "542"
    },
    {
      "date": "2021-12-30",
      "bid": "156.40",
      "ask": "156.90",
      "open": "154.40",
      "high": "159.00",
      "low": "153.80",
      "close": "157.10",
      "average": "156.2851",
      "volume": "146433",
      "turnover": "22885271.95",
      "trades": "1230"
    },
    {
      "date": "2022-01-03",
      "bid": "159.50",
      "ask": "159.80",
      "open": "157.00",
      "high": "161.60",
      "low": "157.00",
      "close": "159.90",
      "average": "160.0682",
      "volume": "76613",
      "turnover": "12262959.5",
      "trades": "532"
    },
    {
      "date": "2022-01-04",
      "bid": "155.30",
      "ask": "155.50",
      "open": "160.00",
      "high": "160.00",
      "low": "154.90",
      "close": "155.50",
      "average": "156.6819",
      "volume": "53482",
      "turnover": "8380494.7",
      "trades": "527"
    },
    {
      "date": "2022-01-05",
      "bid": "158.10",
      "ask": "158.30",
      "open": "155.60",
      "high": "159.00",
      "low": "155.30",
      "close": "158.90",
      "average": "157.9253",
      "volume": "38317",
      "turnover": "6051241",
      "trades": "331"
    },
    {
      "date": "2022-01-07",
      "bid": "155.00",
      "ask": "155.40",
      "open": "159.00",
      "high": "159.50",
      "low": "154.60",
      "close": "155.00",
      "average": "156.6036",
      "volume": "64069",
      "turnover": "10033798.6",
      "trades": "669"
    },
    {
      "date": "2022-01-10",
      "bid": "148.80",
      "ask": "149.10",
      "open": "155.00",
      "high": "155.00",
      "low": "147.20",
      "close": "148.70",
      "average": "150.2972",
      "volume": "86793",
      "turnover": "13044741.7",
      "trades": "835"
    },
    {
      "date": "2022-01-11",
      "bid": "147.80",
      "ask": "148.20",
      "open": "148.00",
      "high": "149.90",
      "low": "147.60",
      "close": "147.70",
      "average": "148.556",
      "volume": "46835",
      "turnover": "6957653.5",
      "trades": "711"
    },
    {
      "date": "2022-01-12",
      "bid": "148.40",
      "ask": "148.90",
      "open": "147.90",
      "high": "150.40",
      "low": "147.10",
      "close": "149.40",
      "average": "148.7787",
      "volume": "71738",
      "turnover": "10672997.15",
      "trades": "598"
    },
    {
      "date": "2022-01-13",
      "bid": "155.10",
      "ask": "155.40",
      "open": "149.00",
      "high": "155.60",
      "low": "147.50",
      "close": "155.30",
      "average": "153.0889",
      "volume": "184478",
      "turnover": "28237845.85",
      "trades": "888"
    },
    {
      "date": "2022-01-14",
      "bid": "148.50",
      "ask": "148.70",
      "open": "155.30",
      "high": "155.50",
      "low": "148.30",
      "close": "148.90",
      "average": "153.0969",
      "volume": "201750",
      "turnover": "30889904.6",
      "trades": "1071"
    },
    {
      "date": "2022-01-17",
      "bid": "150.40",
      "ask": "150.90",
      "open": "149.20",
      "high": "154.00",
      "low": "147.90",
      "close": "150.80",
      "average": "150.7901",
      "volume": "105937",
      "turnover": "15974303.2",
      "trades": "963"
    },
    {
      "date": "2022-01-18",
      "bid": "142.90",
      "ask": "143.30",
      "open": "149.90",
      "high": "149.90",
      "low": "142.70",
      "close": "143.00",
      "average": "144.1771",
      "volume": "96696",
      "turnover": "13941306.2",
      "trades": "997"
    },
    {
      "date": "2022-01-19",
      "bid": "143.70",
      "ask": "143.80",
      "open": "143.00",
      "high": "146.30",
      "low": "141.00",
      "close": "143.80",
      "average": "144.1198",
      "volume": "56254",
      "turnover": "8107317.8",
      "trades": "558"
    },
    {
      "date": "2022-01-20",
      "bid": "142.40",
      "ask": "142.60",
      "open": "143.40",
      "high": "144.60",
      "low": "141.40",
      "close": "142.40",
      "average": "142.7101",
      "volume": "47031",
      "turnover": "6711799.95",
      "trades": "487"
    },
    {
      "date": "2022-01-21",
      "bid": "139.30",
      "ask": "139.80",
      "open": "141.10",
      "high": "141.20",
      "low": "136.70",
      "close": "138.70",
      "average": "138.9284",
      "volume": "111097",
      "turnover": "15434529.6",
      "trades": "862"
    },
    {
      "date": "2022-01-24",
      "bid": "131.70",
      "ask": "132.40",
      "open": "138.90",
      "high": "138.90",
      "low": "130.40",
      "close": "132.30",
      "average": "133.1499",
      "volume": "123075",
      "turnover": "16389132.65",
      "trades": "1211"
    },
    {
      "date": "2022-01-25",
      "bid": "133.30",
      "ask": "133.60",
      "open": "133.10",
      "high": "137.00",
      "low": "132.90",
      "close": "133.40",
      "average": "134.5156",
      "volume": "112586",
      "turnover": "15144616.2",
      "trades": "948"
    },
    {
      "date": "2022-01-26",
      "bid": "134.90",
      "ask": "135.40",
      "open": "134.40",
      "high": "137.40",
      "low": "133.70",
      "close": "134.90",
      "average": "135.6242",
      "volume": "43615",
      "turnover": "5915248.4",
      "trades": "505"
    },
    {
      "date": "2022-01-27",
      "bid": "133.00",
      "ask": "133.30",
      "open": "133.30",
      "high": "135.20",
      "low": "131.70",
      "close": "132.60",
      "average": "133.4633",
      "volume": "58737",
      "turnover": "7839345.7",
      "trades": "574"
    },
    {
      "date": "2022-01-28",
      "bid": "134.60",
      "ask": "134.80",
      "open": "134.90",
      "high": "136.00",
      "low": "132.30",
      "close": "134.30",
      "average": "134.2608",
      "volume": "65817",
      "turnover": "8836639.8",
      "trades": "705"
    },
    {
      "date": "2022-01-31",
      "bid": "136.80",
      "ask": "137.10",
      "open": "135.40",
      "high": "137.20",
      "low": "134.30",
      "close": "137.00",
      "average": "136.0747",
      "volume": "93342",
      "turnover": "12701481.3",
      "trades": "939"
    },
    {
      "date": "2022-02-01",
      "bid": "140.40",
      "ask": "140.70",
      "open": "138.00",
      "high": "141.70",
      "low": "138.00",
      "close": "140.70",
      "average": "139.0638",
      "volume": "267052",
      "turnover": "37137336.54",
      "trades": "565"
    },
    {
      "date": "2022-02-02",
      "bid": "142.80",
      "ask": "143.40",
      "open": "141.10",
      "high": "144.90",
      "low": "141.10",
      "close": "143.30",
      "average": "143.5015",
      "volume": "55699",
      "turnover": "7992924.1",
      "trades": "577"
    },
    {
      "date": "2022-02-03",
      "bid": "139.10",
      "ask": "139.60",
      "open": "143.30",
      "high": "143.30",
      "low": "139.00",
      "close": "139.80",
      "average": "139.9842",
      "volume": "36665",
      "turnover": "5132519.2",
      "trades": "396"
    },
    {
      "date": "2022-02-04",
      "bid": "139.10",
      "ask": "139.40",
      "open": "139.80",
      "high": "140.80",
      "low": "138.40",
      "close": "139.80",
      "average": "139.5564",
      "volume": "59687",
      "turnover": "8329731",
      "trades": "558"
    },
    {
      "date": "2022-02-07",
      "bid": "138.00",
      "ask": "138.30",
      "open": "140.40",
      "high": "141.00",
      "low": "137.70",
      "close": "138.30",
      "average": "138.4995",
      "volume": "98703",
      "turnover": "13670324.8",
      "trades": "951"
    },
    {
      "date": "2022-02-08",
      "bid": "139.90",
      "ask": "140.30",
      "open": "138.00",
      "high": "140.80",
      "low": "137.40",
      "close": "140.40",
      "average": "139.5053",
      "volume": "60568",
      "turnover": "8449649.6",
      "trades": "524"
    },
    {
      "date": "2022-02-09",
      "bid": "142.80",
      "ask": "143.10",
      "open": "140.80",
      "high": "143.60",
      "low": "139.40",
      "close": "143.10",
      "average": "141.6745",
      "volume": "73674",
      "turnover": "10437725.4",
      "trades": "459"
    },
    {
      "date": "2022-02-10",
      "bid": "144.40",
      "ask": "144.70",
      "open": "145.00",
      "high": "145.00",
      "low": "141.50",
      "close": "143.70",
      "average": "143.7449",
      "volume": "65267",
      "turnover": "9381799",
      "trades": "582"
    },
    {
      "date": "2022-02-11",
      "bid": "130.00",
      "ask": "130.50",
      "open": "139.00",
      "high": "139.00",
      "low": "121.10",
      "close": "129.50",
      "average": "127.0385",
      "volume": "1192689",
      "turnover": "151466380.5",
      "trades": "9068"
    },
    {
      "date": "2022-02-14",
      "bid": "123.90",
      "ask": "124.20",
      "open": "129.70",
      "high": "129.70",
      "low": "122.00",
      "close": "124.00",
      "average": "125.8241",
      "volume": "333464",
      "turnover": "41950435.25",
      "trades": "2543"
    },
    {
      "date": "2022-02-15",
      "bid": "124.40",
      "ask": "124.90",
      "open": "123.00",
      "high": "127.00",
      "low": "122.50",
      "close": "124.10",
      "average": "124.8475",
      "volume": "179075",
      "turnover": "22358487.4",
      "trades": "1355"
    },
    {
      "date": "2022-02-16",
      "bid": "122.40",
      "ask": "122.80",
      "open": "125.00",
      "high": "126.20",
      "low": "122.20",
      "close": "122.80",
      "average": "123.3171",
      "volume": "113151",
      "turnover": "13953407.85",
      "trades": "969"
    },
    {
      "date": "2022-02-17",
      "bid": "119.40",
      "ask": "119.70",
      "open": "123.20",
      "high": "124.10",
      "low": "119.40",
      "close": "120.00",
      "average": "121.1493",
      "volume": "110076",
      "turnover": "13334843.5",
      "trades": "832"
    },
    {
      "date": "2022-02-18",
      "bid": "118.00",
      "ask": "118.10",
      "open": "118.20",
      "high": "121.50",
      "low": "117.70",
      "close": "119.00",
      "average": "119.3021",
      "volume": "124664",
      "turnover": "14872671.4",
      "trades": "951"
    },
    {
      "date": "2022-02-21",
      "bid": "115.20",
      "ask": "115.70",
      "open": "119.00",
      "high": "120.50",
      "low": "113.50",
      "close": "115.00",
      "average": "115.5176",
      "volume": "113386",
      "turnover": "13098077.6",
      "trades": "832"
    },
    {
      "date": "2022-02-22",
      "bid": "115.90",
      "ask": "116.10",
      "open": "111.70",
      "high": "118.20",
      "low": "111.30",
      "close": "116.00",
      "average": "115.9168",
      "volume": "80200",
      "turnover": "9296560.19",
      "trades": "772"
    },
    {
      "date": "2022-02-23",
      "bid": "114.60",
      "ask": "115.00",
      "open": "116.00",
      "high": "120.10",
      "low": "114.40",
      "close": "114.80",
      "average": "116.8616",
      "volume": "75146",
      "turnover": "8781684.19",
      "trades": "739"
    },
    {
      "date": "2022-02-24",
      "bid": "112.50",
      "ask": "112.70",
      "open": "110.00",
      "high": "113.00",
      "low": "107.20",
      "close": "113.00",
      "average": "110.5837",
      "volume": "120519",
      "turnover": "13326444.2",
      "trades": "803"
    },
    {
      "date": "2022-02-25",
      "bid": "115.90",
      "ask": "116.30",
      "open": "113.70",
      "high": "118.00",
      "low": "110.50",
      "close": "117.00",
      "average": "115.3624",
      "volume": "156881",
      "turnover": "18098328.55",
      "trades": "996"
    },
    {
      "date": "2022-02-28",
      "bid": "116.60",
      "ask": "116.90",
      "open": "115.30",
      "high": "117.50",
      "low": "111.80",
      "close": "117.30",
      "average": "115.0506",
      "volume": "182198",
      "turnover": "20962025.05",
      "trades": "1172"
    },
    {
      "date": "2022-03-01",
      "bid": "112.80",
      "ask": "112.90",
      "open": "117.10",
      "high": "117.10",
      "low": "112.50",
      "close": "112.80",
      "average": "114.0178",
      "volume": "120309",
      "turnover": "13717443.1",
      "trades": "970"
    },
    {
      "date": "2022-03-02",
      "bid": "112.50",
      "ask": "112.70",
      "open": "111.90",
      "high": "112.80",
      "low": "107.90",
      "close": "111.80",
      "average": "110.7148",
      "volume": "104729",
      "turnover": "11595054.6",
      "trades": "948"
    },
    {
      "date": "2022-03-03",
      "bid": "110.80",
      "ask": "111.40",
      "open": "111.80",
      "high": "114.80",
      "low": "110.20",
      "close": "110.40",
      "average": "112.5561",
      "volume": "75270",
      "turnover": "8472192.44",
      "trades": "597"
    },
    {
      "date": "2022-03-04",
      "bid": "106.80",
      "ask": "107.40",
      "open": "110.40",
      "high": "110.40",
      "low": "106.00",
      "close": "106.60",
      "average": "107.5749",
      "volume": "127376",
      "turnover": "13702070.1",
      "trades": "927"
    },
    {
      "date": "2022-03-07",
      "bid": "105.00",
      "ask": "105.40",
      "open": "103.20",
      "high": "107.60",
      "low": "98.30",
      "close": "104.90",
      "average": "102.8853",
      "volume": "130470",
      "turnover": "13423999.65",
      "trades": "1106"
    },
    {
      "date": "2022-03-08",
      "bid": "106.80",
      "ask": "107.50",
      "open": "103.30",
      "high": "108.50",
      "low": "102.60",
      "close": "107.10",
      "average": "106.9496",
      "volume": "92933",
      "turnover": "9939145.3",
      "trades": "776"
    },
    {
      "date": "2022-03-09",
      "bid": "111.30",
      "ask": "111.60",
      "open": "109.90",
      "high": "112.30",
      "low": "108.00",
      "close": "111.50",
      "average": "110.8324",
      "volume": "78396",
      "turnover": "8688819.19",
      "trades": "659"
    },
    {
      "date": "2022-03-10",
      "bid": "110.20",
      "ask": "110.50",
      "open": "112.00",
      "high": "113.30",
      "low": "109.80",
      "close": "110.40",
      "average": "110.8796",
      "volume": "90823",
      "turnover": "10070446",
      "trades": "825"
    },
    {
      "date": "2022-03-11",
      "bid": "112.80",
      "ask": "113.40",
      "open": "110.40",
      "high": "115.90",
      "low": "110.40",
      "close": "113.10",
      "average": "113.5433",
      "volume": "99468",
      "turnover": "11293590.4",
      "trades": "639"
    },
    {
      "date": "2022-03-14",
      "bid": "115.70",
      "ask": "116.00",
      "open": "114.20",
      "high": "117.00",
      "low": "114.00",
      "close": "115.40",
      "average": "115.2355",
      "volume": "106902",
      "turnover": "12318902.1",
      "trades": "767"
    },
    {
      "date": "2022-03-15",
      "bid": "112.50",
      "ask": "112.70",
      "open": "113.80",
      "high": "114.20",
      "low": "111.00",
      "close": "112.10",
      "average": "112.6812",
      "volume": "65747",
      "turnover": "7408448",
      "trades": "641"
    },
    {
      "date": "2022-03-16",
      "bid": "117.00",
      "ask": "117.30",
      "open": "114.20",
      "high": "117.50",
      "low": "113.60",
      "close": "117.30",
      "average": "115.8391",
      "volume": "93725",
      "turnover": "10857051.3",
      "trades": "734"
    },
    {
      "date": "2022-03-17",
      "bid": "115.60",
      "ask": "116.10",
      "open": "117.30",
      "high": "118.90",
      "low": "114.30",
      "close": "115.40",
      "average": "116.6054",
      "volume": "69544",
      "turnover": "8109201.3",
      "trades": "621"
    },
    {
      "date": "2022-03-18",
      "bid": "117.20",
      "ask": "117.60",
      "open": "116.00",
      "high": "118.50",
      "low": "114.90",
      "close": "118.50",
      "average": "117.5334",
      "volume": "118003",
      "turnover": "13869252.15",
      "trades": "726"
    },
    {
      "date": "2022-03-21",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.50",
      "high": "119.40",
      "low": "116.00",
      "close": "117.60",
      "average": "117.7958",
      "volume": "48335",
      "turnover": "5693660.3",
      "trades": "487"
    },
    {
      "date": "2022-03-22",
      "bid": "114.30",
      "ask": "114.90",
      "open": "116.00",
      "high": "116.60",
      "low": "114.30",
      "close": "114.40",
      "average": "115.0956",
      "volume": "50643",
      "turnover": "5828779.4",
      "trades": "470"
    },
    {
      "date": "2022-03-23",
      "bid": "113.40",
      "ask": "113.60",
      "open": "115.40",
      "high": "115.80",
      "low": "112.00",
      "close": "113.60",
      "average": "113.8858",
      "volume": "85854",
      "turnover": "9777541.5",
      "trades": "585"
    },
    {
      "date": "2022-03-24",
      "bid": "110.50",
      "ask": "110.80",
      "open": "113.60",
      "high": "113.60",
      "low": "109.50",
      "close": "110.50",
      "average": "111.2218",
      "volume": "83728",
      "turnover": "9312370",
      "trades": "597"
    },
    {
      "date": "2022-03-25",
      "bid": "107.50",
      "ask": "107.80",
      "open": "110.60",
      "high": "110.80",
      "low": "107.20",
      "close": "107.70",
      "average": "108.6327",
      "volume": "60331",
      "turnover": "6553921",
      "trades": "492"
    },
    {
      "date": "2022-03-28",
      "bid": "109.70",
      "ask": "110.20",
      "open": "108.00",
      "high": "111.00",
      "low": "107.70",
      "close": "110.20",
      "average": "109.9321",
      "volume": "71035",
      "turnover": "7809034.4",
      "trades": "596"
    },
    {
      "date": "2022-03-29",
      "bid": "114.20",
      "ask": "114.70",
      "open": "111.10",
      "high": "115.20",
      "low": "110.80",
      "close": "115.00",
      "average": "113.7916",
      "volume": "89201",
      "turnover": "10150323.1",
      "trades": "722"
    },
    {
      "date": "2022-03-30",
      "bid": "113.60",
      "ask": "114.00",
      "open": "114.90",
      "high": "115.00",
      "low": "110.90",
      "close": "113.90",
      "average": "113.3124",
      "volume": "86908",
      "turnover": "9846955.1",
      "trades": "693"
    },
    {
      "date": "2022-03-31",
      "bid": "111.20",
      "ask": "111.40",
      "open": "114.10",
      "high": "115.10",
      "low": "109.50",
      "close": "111.20",
      "average": "111.8472",
      "volume": "107002",
      "turnover": "11967895.05",
      "trades": "631"
    },
    {
      "date": "2022-04-01",
      "bid": "108.50",
      "ask": "108.80",
      "open": "110.60",
      "high": "110.90",
      "low": "108.40",
      "close": "108.50",
      "average": "109.2209",
      "volume": "69575",
      "turnover": "7599043.1",
      "trades": "699"
    },
    {
      "date": "2022-04-04",
      "bid": "110.70",
      "ask": "111.10",
      "open": "108.50",
      "high": "111.30",
      "low": "106.50",
      "close": "110.90",
      "average": "109.5045",
      "volume": "96533",
      "turnover": "10566791.05",
      "trades": "651"
    },
    {
      "date": "2022-04-05",
      "bid": "108.10",
      "ask": "108.60",
      "open": "110.90",
      "high": "112.00",
      "low": "107.60",
      "close": "107.60",
      "average": "109.1539",
      "volume": "72201",
      "turnover": "7881418.05",
      "trades": "780"
    },
    {
      "date": "2022-04-06",
      "bid": "108.20",
      "ask": "108.40",
      "open": "109.30",
      "high": "111.30",
      "low": "105.50",
      "close": "109.10",
      "average": "108.0006",
      "volume": "201044",
      "turnover": "21712936.55",
      "trades": "786"
    },
    {
      "date": "2022-04-07",
      "bid": "108.30",
      "ask": "108.50",
      "open": "110.40",
      "high": "110.50",
      "low": "107.90",
      "close": "108.20",
      "average": "108.8701",
      "volume": "99059",
      "turnover": "10784111.3",
      "trades": "779"
    },
    {
      "date": "2022-04-08",
      "bid": "108.80",
      "ask": "109.10",
      "open": "109.00",
      "high": "109.40",
      "low": "106.70",
      "close": "108.80",
      "average": "108.0087",
      "volume": "86479",
      "turnover": "9340499.6",
      "trades": "664"
    },
    {
      "date": "2022-04-11",
      "bid": "109.50",
      "ask": "109.90",
      "open": "108.90",
      "high": "111.50",
      "low": "107.80",
      "close": "109.30",
      "average": "109.3816",
      "volume": "105466",
      "turnover": "11535110",
      "trades": "728"
    },
    {
      "date": "2022-04-12",
      "bid": "112.50",
      "ask": "112.80",
      "open": "108.40",
      "high": "112.80",
      "low": "107.30",
      "close": "112.80",
      "average": "110.2983",
      "volume": "125368",
      "turnover": "13832752.8",
      "trades": "931"
    },
    {
      "date": "2022-04-13",
      "bid": "115.10",
      "ask": "115.40",
      "open": "112.80",
      "high": "115.50",
      "low": "111.50",
      "close": "114.70",
      "average": "113.886",
      "volume": "99527",
      "turnover": "11334459.7",
      "trades": "785"
    },
    {
      "date": "2022-04-14",
      "bid": "114.90",
      "ask": "115.40",
      "open": "116.30",
      "high": "116.30",
      "low": "113.60",
      "close": "114.10",
      "average": "114.302",
      "volume": "40427",
      "turnover": "4620886.9",
      "trades": "280"
    },
    {
      "date": "2022-04-19",
      "bid": "117.90",
      "ask": "118.10",
      "open": "115.40",
      "high": "118.20",
      "low": "114.10",
      "close": "117.90",
      "average": "116.6188",
      "volume": "54815",
      "turnover": "6391824.6",
      "trades": "516"
    },
    {
      "date": "2022-04-20",
      "bid": "116.20",
      "ask": "116.70",
      "open": "117.90",
      "high": "118.30",
      "low": "116.00",
      "close": "116.00",
      "average": "117.0967",
      "volume": "43667",
      "turnover": "5113421.2",
      "trades": "539"
    },
    {
      "date": "2022-04-21",
      "bid": "120.90",
      "ask": "121.00",
      "open": "117.80",
      "high": "121.50",
      "low": "116.00",
      "close": "121.10",
      "average": "120.3661",
      "volume": "110307",
      "turnover": "13277023.35",
      "trades": "1115"
    },
    {
      "date": "2022-04-22",
      "bid": "119.20",
      "ask": "119.30",
      "open": "120.00",
      "high": "120.80",
      "low": "118.80",
      "close": "118.80",
      "average": "119.3817",
      "volume": "97609",
      "turnover": "11652732.3",
      "trades": "849"
    },
    {
      "date": "2022-04-25",
      "bid": "116.50",
      "ask": "116.80",
      "open": "119.00",
      "high": "119.00",
      "low": "115.20",
      "close": "115.70",
      "average": "116.3029",
      "volume": "67094",
      "turnover": "7803226.3",
      "trades": "660"
    },
    {
      "date": "2022-04-26",
      "bid": "111.20",
      "ask": "111.60",
      "open": "116.50",
      "high": "116.50",
      "low": "111.00",
      "close": "111.10",
      "average": "113.1765",
      "volume": "81470",
      "turnover": "9216316.5",
      "trades": "764"
    },
    {
      "date": "2022-04-27",
      "bid": "111.70",
      "ask": "112.00",
      "open": "110.20",
      "high": "113.10",
      "low": "110.20",
      "close": "112.20",
      "average": "111.9152",
      "volume": "46000",
      "turnover": "5148101",
      "trades": "519"
    },
    {
      "date": "2022-04-28",
      "bid": "111.90",
      "ask": "112.20",
      "open": "112.80",
      "high": "114.20",
      "low": "111.40",
      "close": "111.70",
      "average": "112.554",
      "volume": "41896",
      "turnover": "4715563.9",
      "trades": "302"
    },
    {
      "date": "2022-04-29",
      "bid": "114.30",
      "ask": "114.90",
      "open": "111.70",
      "high": "115.60",
      "low": "111.70",
      "close": "114.10",
      "average": "114.4073",
      "volume": "41365",
      "turnover": "4732503.9",
      "trades": "418"
    },
    {
      "date": "2022-05-02",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.10",
      "high": "114.70",
      "low": "108.60",
      "close": "114.40",
      "average": "112.5724",
      "volume": "48280",
      "turnover": "5434514.75",
      "trades": "547"
    },
    {
      "date": "2022-05-03",
      "bid": "114.70",
      "ask": "114.90",
      "open": "113.80",
      "high": "115.50",
      "low": "113.80",
      "close": "114.60",
      "average": "114.7165",
      "volume": "37681",
      "turnover": "4322633.3",
      "trades": "462"
    },
    {
      "date": "2022-05-04",
      "bid": "115.30",
      "ask": "115.90",
      "open": "116.00",
      "high": "116.70",
      "low": "113.30",
      "close": "114.60",
      "average": "114.8481",
      "volume": "32297",
      "turnover": "3709029.35",
      "trades": "397"
    },
    {
      "date": "2022-05-05",
      "bid": "112.20",
      "ask": "112.50",
      "open": "115.00",
      "high": "117.70",
      "low": "111.20",
      "close": "111.20",
      "average": "114.0488",
      "volume": "52993",
      "turnover": "6043790.5",
      "trades": "543"
    },
    {
      "date": "2022-05-06",
      "bid": "113.50",
      "ask": "114.10",
      "open": "111.20",
      "high": "114.10",
      "low": "110.00",
      "close": "112.80",
      "average": "112.0931",
      "volume": "78719",
      "turnover": "8823938.1",
      "trades": "777"
    },
    {
      "date": "2022-05-09",
      "bid": "109.60",
      "ask": "109.80",
      "open": "113.10",
      "high": "113.40",
      "low": "108.70",
      "close": "108.70",
      "average": "110.6082",
      "volume": "46340",
      "turnover": "5125753.3",
      "trades": "498"
    },
    {
      "date": "2022-05-10",
      "bid": "110.10",
      "ask": "110.60",
      "open": "110.00",
      "high": "111.70",
      "low": "109.40",
      "close": "109.80",
      "average": "110.4473",
      "volume": "77537",
      "turnover": "8563745.5",
      "trades": "752"
    },
    {
      "date": "2022-05-11",
      "bid": "123.70",
      "ask": "124.10",
      "open": "116.20",
      "high": "125.70",
      "low": "115.40",
      "close": "118.50",
      "average": "120.4522",
      "volume": "754898",
      "turnover": "90913528.2",
      "trades": "4931"
    },
    {
      "date": "2022-05-12",
      "bid": "118.40",
      "ask": "118.90",
      "open": "118.20",
      "high": "122.70",
      "low": "110.70",
      "close": "118.40",
      "average": "116.802",
      "volume": "347103",
      "turnover": "40528497.6",
      "trades": "4486"
    },
    {
      "date": "2022-05-13",
      "bid": "121.60",
      "ask": "121.90",
      "open": "119.10",
      "high": "123.20",
      "low": "118.80",
      "close": "121.20",
      "average": "121.1197",
      "volume": "100562",
      "turnover": "12181190.65",
      "trades": "1271"
    },
    {
      "date": "2022-05-16",
      "bid": "118.80",
      "ask": "119.10",
      "open": "121.20",
      "high": "122.90",
      "low": "116.00",
      "close": "119.10",
      "average": "118.9714",
      "volume": "90430",
      "turnover": "10758721.1",
      "trades": "1043"
    },
    {
      "date": "2022-05-17",
      "bid": "117.90",
      "ask": "118.00",
      "open": "120.00",
      "high": "122.90",
      "low": "116.40",
      "close": "117.20",
      "average": "119.1606",
      "volume": "55647",
      "turnover": "6630932.1",
      "trades": "593"
    },
    {
      "date": "2022-05-18",
      "bid": "115.00",
      "ask": "115.30",
      "open": "117.50",
      "high": "120.10",
      "low": "115.00",
      "close": "115.00",
      "average": "116.7958",
      "volume": "58282",
      "turnover": "6807048.4",
      "trades": "558"
    },
    {
      "date": "2022-05-19",
      "bid": "112.20",
      "ask": "112.50",
      "open": "114.40",
      "high": "114.40",
      "low": "111.40",
      "close": "111.60",
      "average": "112.3187",
      "volume": "67809",
      "turnover": "7616217.2",
      "trades": "621"
    },
    {
      "date": "2022-05-20",
      "bid": "112.60",
      "ask": "113.40",
      "open": "112.20",
      "high": "115.60",
      "low": "112.00",
      "close": "112.40",
      "average": "113.3319",
      "volume": "87956",
      "turnover": "9968216.6",
      "trades": "817"
    },
    {
      "date": "2022-05-23",
      "bid": "111.10",
      "ask": "111.50",
      "open": "111.10",
      "high": "113.80",
      "low": "109.10",
      "close": "111.80",
      "average": "111.2204",
      "volume": "90239",
      "turnover": "10037272.25",
      "trades": "735"
    },
    {
      "date": "2022-05-24",
      "bid": "110.00",
      "ask": "110.70",
      "open": "110.60",
      "high": "112.40",
      "low": "109.30",
      "close": "110.00",
      "average": "110.7817",
      "volume": "94994",
      "turnover": "10523788.44",
      "trades": "813"
    },
    {
      "date": "2022-05-25",
      "bid": "108.70",
      "ask": "109.10",
      "open": "112.00",
      "high": "112.00",
      "low": "108.00",
      "close": "108.20",
      "average": "109.7653",
      "volume": "58802",
      "turnover": "6454418.8",
      "trades": "569"
    },
    {
      "date": "2022-05-27",
      "bid": "113.30",
      "ask": "113.80",
      "open": "109.90",
      "high": "114.40",
      "low": "109.90",
      "close": "114.40",
      "average": "112.9629",
      "volume": "90832",
      "turnover": "10260648",
      "trades": "931"
    },
    {
      "date": "2022-05-30",
      "bid": "113.90",
      "ask": "114.30",
      "open": "114.90",
      "high": "115.60",
      "low": "112.50",
      "close": "113.90",
      "average": "114.2238",
      "volume": "86545",
      "turnover": "9885999.4",
      "trades": "908"
    },
    {
      "date": "2022-05-31",
      "bid": "114.70",
      "ask": "115.00",
      "open": "115.00",
      "high": "117.20",
      "low": "113.20",
      "close": "116.20",
      "average": "116.102",
      "volume": "530955",
      "turnover": "61644948.55",
      "trades": "944"
    },
    {
      "date": "2022-06-01",
      "bid": "116.00",
      "ask": "116.20",
      "open": "116.50",
      "high": "116.80",
      "low": "114.30",
      "close": "116.00",
      "average": "115.947",
      "volume": "67950",
      "turnover": "7878610.05",
      "trades": "650"
    },
    {
      "date": "2022-06-02",
      "bid": "113.70",
      "ask": "113.90",
      "open": "116.00",
      "high": "116.00",
      "low": "111.90",
      "close": "113.30",
      "average": "113.4076",
      "volume": "82007",
      "turnover": "9300208.8",
      "trades": "735"
    },
    {
      "date": "2022-06-03",
      "bid": "115.80",
      "ask": "116.00",
      "open": "113.90",
      "high": "117.50",
      "low": "113.90",
      "close": "116.00",
      "average": "115.9487",
      "volume": "49094",
      "turnover": "5692384.2",
      "trades": "473"
    },
    {
      "date": "2022-06-07",
      "bid": "115.00",
      "ask": "115.20",
      "open": "117.00",
      "high": "118.30",
      "low": "113.00",
      "close": "114.90",
      "average": "114.9445",
      "volume": "70781",
      "turnover": "8135853.7",
      "trades": "661"
    },
    {
      "date": "2022-06-08",
      "bid": "115.00",
      "ask": "115.20",
      "open": "114.90",
      "high": "116.50",
      "low": "114.10",
      "close": "115.30",
      "average": "115.0172",
      "volume": "27970",
      "turnover": "3217029.8",
      "trades": "302"
    },
    {
      "date": "2022-06-09",
      "bid": "112.00",
      "ask": "112.50",
      "open": "115.40",
      "high": "115.40",
      "low": "111.40",
      "close": "111.40",
      "average": "112.7972",
      "volume": "75279",
      "turnover": "8491259.3",
      "trades": "589"
    },
    {
      "date": "2022-06-10",
      "bid": "109.20",
      "ask": "109.40",
      "open": "113.30",
      "high": "113.30",
      "low": "108.70",
      "close": "108.70",
      "average": "110.2793",
      "volume": "46158",
      "turnover": "5090272.3",
      "trades": "510"
    },
    {
      "date": "2022-06-13",
      "bid": "108.10",
      "ask": "108.70",
      "open": "107.50",
      "high": "109.10",
      "low": "104.60",
      "close": "107.70",
      "average": "107.3843",
      "volume": "103669",
      "turnover": "11132428",
      "trades": "1049"
    },
    {
      "date": "2022-06-14",
      "bid": "114.80",
      "ask": "115.10",
      "open": "115.00",
      "high": "118.70",
      "low": "111.00",
      "close": "114.60",
      "average": "114.3013",
      "volume": "207403",
      "turnover": "23704986.6",
      "trades": "1526"
    },
    {
      "date": "2022-06-15",
      "bid": "111.10",
      "ask": "111.40",
      "open": "115.00",
      "high": "115.00",
      "low": "106.00",
      "close": "111.00",
      "average": "109.9227",
      "volume": "169001",
      "turnover": "18577186.1",
      "trades": "1196"
    },
    {
      "date": "2022-06-16",
      "bid": "104.30",
      "ask": "104.50",
      "open": "110.80",
      "high": "110.80",
      "low": "103.00",
      "close": "104.10",
      "average": "105.121",
      "volume": "120934",
      "turnover": "12712958.55",
      "trades": "987"
    },
    {
      "date": "2022-06-17",
      "bid": "106.50",
      "ask": "106.80",
      "open": "104.10",
      "high": "107.90",
      "low": "102.50",
      "close": "107.10",
      "average": "106.4029",
      "volume": "182379",
      "turnover": "19405751",
      "trades": "985"
    },
    {
      "date": "2022-06-20",
      "bid": "108.00",
      "ask": "108.30",
      "open": "108.40",
      "high": "109.60",
      "low": "106.50",
      "close": "108.40",
      "average": "108.1177",
      "volume": "58258",
      "turnover": "6298722.8",
      "trades": "486"
    },
    {
      "date": "2022-06-21",
      "bid": "108.10",
      "ask": "108.40",
      "open": "107.40",
      "high": "111.60",
      "low": "107.40",
      "close": "107.80",
      "average": "109.1071",
      "volume": "63642",
      "turnover": "6943911.8",
      "trades": "517"
    },
    {
      "date": "2022-06-22",
      "bid": "107.80",
      "ask": "108.10",
      "open": "107.00",
      "high": "108.10",
      "low": "104.00",
      "close": "108.00",
      "average": "106.3204",
      "volume": "74689",
      "turnover": "7940966",
      "trades": "621"
    },
    {
      "date": "2022-06-23",
      "bid": "106.10",
      "ask": "106.70",
      "open": "106.90",
      "high": "108.00",
      "low": "105.30",
      "close": "106.40",
      "average": "106.1526",
      "volume": "76718",
      "turnover": "8143780.5",
      "trades": "585"
    },
    {
      "date": "2022-06-27",
      "bid": "111.00",
      "ask": "111.30",
      "open": "107.60",
      "high": "111.20",
      "low": "107.60",
      "close": "110.90",
      "average": "110.2889",
      "volume": "71438",
      "turnover": "7878816.7",
      "trades": "520"
    },
    {
      "date": "2022-06-28",
      "bid": "111.10",
      "ask": "111.40",
      "open": "111.70",
      "high": "112.50",
      "low": "110.70",
      "close": "111.00",
      "average": "111.3116",
      "volume": "49860",
      "turnover": "5553166.35",
      "trades": "407"
    },
    {
      "date": "2022-06-29",
      "bid": "110.30",
      "ask": "110.50",
      "open": "110.00",
      "high": "111.90",
      "low": "110.00",
      "close": "110.30",
      "average": "110.7257",
      "volume": "58689",
      "turnover": "6500368.1",
      "trades": "477"
    },
    {
      "date": "2022-06-30",
      "bid": "110.30",
      "ask": "110.90",
      "open": "107.50",
      "high": "110.90",
      "low": "107.50",
      "close": "110.00",
      "average": "109.3794",
      "volume": "103702",
      "turnover": "11343117.5",
      "trades": "796"
    },
    {
      "date": "2022-07-01",
      "bid": "112.80",
      "ask": "113.30",
      "open": "109.30",
      "high": "113.70",
      "low": "108.50",
      "close": "112.40",
      "average": "112.2847",
      "volume": "59563",
      "turnover": "6688033.5",
      "trades": "566"
    },
    {
      "date": "2022-07-04",
      "bid": "113.00",
      "ask": "113.30",
      "open": "114.00",
      "high": "115.00",
      "low": "112.50",
      "close": "113.00",
      "average": "113.4067",
      "volume": "55360",
      "turnover": "6278196",
      "trades": "490"
    },
    {
      "date": "2022-07-05",
      "bid": "112.20",
      "ask": "112.40",
      "open": "115.00",
      "high": "115.90",
      "low": "111.70",
      "close": "112.00",
      "average": "113.3502",
      "volume": "78704",
      "turnover": "8921115.19",
      "trades": "675"
    },
    {
      "date": "2022-07-06",
      "bid": "114.90",
      "ask": "115.50",
      "open": "115.40",
      "high": "116.50",
      "low": "114.30",
      "close": "115.30",
      "average": "115.2541",
      "volume": "58136",
      "turnover": "6700713",
      "trades": "580"
    },
    {
      "date": "2022-07-07",
      "bid": "117.50",
      "ask": "118.00",
      "open": "115.70",
      "high": "118.70",
      "low": "115.30",
      "close": "118.10",
      "average": "117.3379",
      "volume": "48276",
      "turnover": "5664604.2",
      "trades": "475"
    },
    {
      "date": "2022-07-08",
      "bid": "117.60",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.50",
      "low": "117.20",
      "close": "117.40",
      "average": "118.0658",
      "volume": "47610",
      "turnover": "5625577.5",
      "trades": "431"
    },
    {
      "date": "2022-07-11",
      "bid": "115.80",
      "ask": "116.20",
      "open": "117.30",
      "high": "117.90",
      "low": "115.60",
      "close": "116.00",
      "average": "116.2919",
      "volume": "40091",
      "turnover": "4664189.15",
      "trades": "363"
    },
    {
      "date": "2022-07-12",
      "bid": "117.00",
      "ask": "117.50",
      "open": "115.60",
      "high": "117.80",
      "low": "115.00",
      "close": "117.50",
      "average": "116.7323",
      "volume": "24696",
      "turnover": "2882663.2",
      "trades": "270"
    },
    {
      "date": "2022-07-13",
      "bid": "117.00",
      "ask": "117.80",
      "open": "118.50",
      "high": "118.50",
      "low": "115.90",
      "close": "117.30",
      "average": "117.2827",
      "volume": "24655",
      "turnover": "2891606.2",
      "trades": "251"
    },
    {
      "date": "2022-07-14",
      "bid": "114.90",
      "ask": "115.30",
      "open": "118.60",
      "high": "118.70",
      "low": "114.90",
      "close": "115.40",
      "average": "116.4228",
      "volume": "37500",
      "turnover": "4365848.8",
      "trades": "310"
    },
    {
      "date": "2022-07-15",
      "bid": "117.30",
      "ask": "117.90",
      "open": "114.00",
      "high": "118.40",
      "low": "114.00",
      "close": "117.90",
      "average": "117.0408",
      "volume": "28144",
      "turnover": "3293996",
      "trades": "298"
    },
    {
      "date": "2022-07-18",
      "bid": "120.30",
      "ask": "120.60",
      "open": "118.30",
      "high": "121.50",
      "low": "118.30",
      "close": "120.20",
      "average": "120.2346",
      "volume": "40372",
      "turnover": "4854112.5",
      "trades": "400"
    },
    {
      "date": "2022-07-19",
      "bid": "120.30",
      "ask": "120.60",
      "open": "120.00",
      "high": "122.40",
      "low": "119.60",
      "close": "120.00",
      "average": "120.6703",
      "volume": "32633",
      "turnover": "3938159",
      "trades": "348"
    },
    {
      "date": "2022-07-20",
      "bid": "121.80",
      "ask": "122.50",
      "open": "120.00",
      "high": "123.70",
      "low": "120.00",
      "close": "121.80",
      "average": "122.0394",
      "volume": "32182",
      "turnover": "3927472.5",
      "trades": "392"
    },
    {
      "date": "2022-07-21",
      "bid": "124.20",
      "ask": "124.90",
      "open": "123.50",
      "high": "125.50",
      "low": "121.80",
      "close": "124.60",
      "average": "124.2485",
      "volume": "45963",
      "turnover": "5712263.95",
      "trades": "545"
    },
    {
      "date": "2022-07-22",
      "bid": "125.00",
      "ask": "125.80",
      "open": "124.00",
      "high": "127.70",
      "low": "124.00",
      "close": "125.50",
      "average": "125.719",
      "volume": "45244",
      "turnover": "5688029.7",
      "trades": "480"
    },
    {
      "date": "2022-07-25",
      "bid": "120.10",
      "ask": "120.50",
      "open": "125.00",
      "high": "125.60",
      "low": "120.00",
      "close": "120.00",
      "average": "121.5016",
      "volume": "74983",
      "turnover": "9110555.6",
      "trades": "865"
    },
    {
      "date": "2022-07-26",
      "bid": "115.50",
      "ask": "115.80",
      "open": "120.10",
      "high": "120.50",
      "low": "115.10",
      "close": "115.40",
      "average": "117.062",
      "volume": "57838",
      "turnover": "6769222.8",
      "trades": "634"
    },
    {
      "date": "2022-07-27",
      "bid": "115.30",
      "ask": "115.80",
      "open": "115.70",
      "high": "117.20",
      "low": "114.60",
      "close": "116.00",
      "average": "116.1993",
      "volume": "47401",
      "turnover": "5508326.6",
      "trades": "400"
    },
    {
      "date": "2022-07-28",
      "bid": "115.70",
      "ask": "116.10",
      "open": "115.00",
      "high": "116.80",
      "low": "114.50",
      "close": "115.70",
      "average": "115.8297",
      "volume": "56864",
      "turnover": "6586589.45",
      "trades": "427"
    },
    {
      "date": "2022-07-29",
      "bid": "119.50",
      "ask": "119.80",
      "open": "115.00",
      "high": "119.80",
      "low": "115.00",
      "close": "119.10",
      "average": "118.5811",
      "volume": "39669",
      "turnover": "4703993.59",
      "trades": "409"
    },
    {
      "date": "2022-08-01",
      "bid": "117.80",
      "ask": "118.20",
      "open": "119.50",
      "high": "120.80",
      "low": "117.60",
      "close": "117.60",
      "average": "118.393",
      "volume": "27601",
      "turnover": "3267881.05",
      "trades": "392"
    },
    {
      "date": "2022-08-02",
      "bid": "114.60",
      "ask": "114.80",
      "open": "117.60",
      "high": "117.60",
      "low": "114.20",
      "close": "114.60",
      "average": "115.4587",
      "volume": "28423",
      "turnover": "3281869.95",
      "trades": "355"
    },
    {
      "date": "2022-08-03",
      "bid": "116.90",
      "ask": "117.10",
      "open": "115.40",
      "high": "117.30",
      "low": "114.60",
      "close": "117.00",
      "average": "116.4632",
      "volume": "27100",
      "turnover": "3156284.1",
      "trades": "316"
    },
    {
      "date": "2022-08-04",
      "bid": "119.10",
      "ask": "119.40",
      "open": "116.60",
      "high": "119.80",
      "low": "116.60",
      "close": "119.10",
      "average": "118.9535",
      "volume": "58510",
      "turnover": "6960060.65",
      "trades": "543"
    },
    {
      "date": "2022-08-05",
      "bid": "113.30",
      "ask": "114.10",
      "open": "119.10",
      "high": "120.40",
      "low": "113.70",
      "close": "113.70",
      "average": "115.8397",
      "volume": "75861",
      "turnover": "8790659.15",
      "trades": "596"
    },
    {
      "date": "2022-08-08",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.00",
      "high": "116.10",
      "low": "114.00",
      "close": "115.60",
      "average": "115.3725",
      "volume": "43209",
      "turnover": "4985127.25",
      "trades": "369"
    },
    {
      "date": "2022-08-09",
      "bid": "112.80",
      "ask": "113.40",
      "open": "115.60",
      "high": "115.80",
      "low": "112.70",
      "close": "112.80",
      "average": "113.6511",
      "volume": "36025",
      "turnover": "4094297.7",
      "trades": "404"
    },
    {
      "date": "2022-08-10",
      "bid": "114.50",
      "ask": "114.90",
      "open": "112.60",
      "high": "114.90",
      "low": "112.50",
      "close": "114.70",
      "average": "113.7621",
      "volume": "30576",
      "turnover": "3478993.9",
      "trades": "325"
    },
    {
      "date": "2022-08-11",
      "bid": "114.60",
      "ask": "115.00",
      "open": "115.00",
      "high": "116.30",
      "low": "114.60",
      "close": "115.00",
      "average": "115.3717",
      "volume": "37494",
      "turnover": "4325603.05",
      "trades": "345"
    },
    {
      "date": "2022-08-12",
      "bid": "115.70",
      "ask": "115.90",
      "open": "115.40",
      "high": "116.90",
      "low": "114.50",
      "close": "115.60",
      "average": "115.7463",
      "volume": "31614",
      "turnover": "3659694.8",
      "trades": "353"
    },
    {
      "date": "2022-08-15",
      "bid": "113.40",
      "ask": "114.00",
      "open": "115.60",
      "high": "116.40",
      "low": "113.00",
      "close": "113.40",
      "average": "114.2374",
      "volume": "30811",
      "turnover": "3523791.1",
      "trades": "344"
    },
    {
      "date": "2022-08-16",
      "bid": "113.10",
      "ask": "113.30",
      "open": "113.10",
      "high": "114.40",
      "low": "112.60",
      "close": "113.20",
      "average": "113.3368",
      "volume": "102655",
      "turnover": "11635450.8",
      "trades": "750"
    },
    {
      "date": "2022-08-17",
      "bid": "111.00",
      "ask": "112.00",
      "open": "113.50",
      "high": "114.40",
      "low": "110.10",
      "close": "111.20",
      "average": "111.7347",
      "volume": "82968",
      "turnover": "9277860.85",
      "trades": "595"
    },
    {
      "date": "2022-08-18",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.90",
      "high": "112.20",
      "low": "110.50",
      "close": "111.10",
      "average": "111.0199",
      "volume": "57667",
      "turnover": "6402141.9",
      "trades": "514"
    },
    {
      "date": "2022-08-19",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.10",
      "high": "111.10",
      "low": "109.10",
      "close": "109.90",
      "average": "110.1319",
      "volume": "72272",
      "turnover": "7960224.7",
      "trades": "563"
    },
    {
      "date": "2022-08-22",
      "bid": "107.50",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.10",
      "low": "105.90",
      "close": "107.40",
      "average": "107.1574",
      "volume": "63041",
      "turnover": "6753964.85",
      "trades": "683"
    },
    {
      "date": "2022-08-23",
      "bid": "108.30",
      "ask": "108.60",
      "open": "106.60",
      "high": "109.70",
      "low": "106.60",
      "close": "108.80",
      "average": "108.2832",
      "volume": "75139",
      "turnover": "8136218.4",
      "trades": "590"
    },
    {
      "date": "2022-08-24",
      "bid": "95.80",
      "ask": "96.00",
      "open": "99.10",
      "high": "99.95",
      "low": "88.55",
      "close": "95.50",
      "average": "93.1703",
      "volume": "1057706",
      "turnover": "98657818.38",
      "trades": "6784"
    },
    {
      "date": "2022-08-25",
      "bid": "94.95",
      "ask": "95.20",
      "open": "96.65",
      "high": "97.45",
      "low": "92.55",
      "close": "95.00",
      "average": "94.7589",
      "volume": "272858",
      "turnover": "25848515.08",
      "trades": "2137"
    },
    {
      "date": "2022-08-26",
      "bid": "97.95",
      "ask": "98.05",
      "open": "96.00",
      "high": "99.40",
      "low": "94.85",
      "close": "97.80",
      "average": "97.9923",
      "volume": "219669",
      "turnover": "21524169.36",
      "trades": "1650"
    },
    {
      "date": "2022-08-29",
      "bid": "97.80",
      "ask": "97.95",
      "open": "97.45",
      "high": "98.15",
      "low": "94.80",
      "close": "98.00",
      "average": "96.4122",
      "volume": "118934",
      "turnover": "11466315.72",
      "trades": "914"
    },
    {
      "date": "2022-08-30",
      "bid": "98.65",
      "ask": "98.75",
      "open": "98.00",
      "high": "100.30",
      "low": "97.80",
      "close": "99.00",
      "average": "99.2754",
      "volume": "131028",
      "turnover": "13007338.9",
      "trades": "1022"
    },
    {
      "date": "2022-08-31",
      "bid": "97.65",
      "ask": "97.95",
      "open": "99.00",
      "high": "100.00",
      "low": "97.05",
      "close": "97.55",
      "average": "97.8398",
      "volume": "83425",
      "turnover": "8163038.26",
      "trades": "744"
    },
    {
      "date": "2022-09-01",
      "bid": "95.40",
      "ask": "95.65",
      "open": "96.30",
      "high": "96.90",
      "low": "95.00",
      "close": "95.35",
      "average": "95.8554",
      "volume": "76370",
      "turnover": "7320614.82",
      "trades": "621"
    },
    {
      "date": "2022-09-02",
      "bid": "95.85",
      "ask": "96.10",
      "open": "96.70",
      "high": "97.00",
      "low": "93.50",
      "close": "96.15",
      "average": "95.2658",
      "volume": "94498",
      "turnover": "9002319.51",
      "trades": "840"
    },
    {
      "date": "2022-09-05",
      "bid": "95.45",
      "ask": "95.60",
      "open": "93.45",
      "high": "95.65",
      "low": "93.20",
      "close": "95.35",
      "average": "94.3603",
      "volume": "53407",
      "turnover": "5039481.34",
      "trades": "503"
    },
    {
      "date": "2022-09-06",
      "bid": "96.45",
      "ask": "96.75",
      "open": "95.35",
      "high": "97.80",
      "low": "95.25",
      "close": "96.30",
      "average": "96.7062",
      "volume": "57274",
      "turnover": "5539397.95",
      "trades": "540"
    },
    {
      "date": "2022-09-07",
      "bid": "95.80",
      "ask": "96.05",
      "open": "96.30",
      "high": "99.80",
      "low": "94.75",
      "close": "95.65",
      "average": "96.2864",
      "volume": "56198",
      "turnover": "5411101.4",
      "trades": "486"
    },
    {
      "date": "2022-09-08",
      "bid": "92.15",
      "ask": "92.35",
      "open": "94.70",
      "high": "96.05",
      "low": "91.75",
      "close": "92.35",
      "average": "92.9537",
      "volume": "136394",
      "turnover": "12678320.35",
      "trades": "924"
    },
    {
      "date": "2022-09-09",
      "bid": "94.60",
      "ask": "94.65",
      "open": "92.90",
      "high": "95.00",
      "low": "92.30",
      "close": "95.00",
      "average": "93.7872",
      "volume": "67007",
      "turnover": "6280641.08",
      "trades": "594"
    },
    {
      "date": "2022-09-12",
      "bid": "97.90",
      "ask": "98.05",
      "open": "96.00",
      "high": "98.60",
      "low": "95.35",
      "close": "98.35",
      "average": "97.3975",
      "volume": "77119",
      "turnover": "7511207.3",
      "trades": "656"
    },
    {
      "date": "2022-09-13",
      "bid": "94.70",
      "ask": "95.05",
      "open": "98.35",
      "high": "98.35",
      "low": "94.60",
      "close": "94.60",
      "average": "95.8742",
      "volume": "62110",
      "turnover": "5946757",
      "trades": "638"
    },
    {
      "date": "2022-09-14",
      "bid": "92.75",
      "ask": "93.00",
      "open": "94.00",
      "high": "95.20",
      "low": "92.20",
      "close": "92.50",
      "average": "93.2954",
      "volume": "48496",
      "turnover": "4524434.03",
      "trades": "545"
    },
    {
      "date": "2022-09-15",
      "bid": "94.10",
      "ask": "94.35",
      "open": "92.50",
      "high": "94.70",
      "low": "92.50",
      "close": "94.30",
      "average": "94.0553",
      "volume": "63081",
      "turnover": "5931889.68",
      "trades": "506"
    },
    {
      "date": "2022-09-16",
      "bid": "93.35",
      "ask": "93.65",
      "open": "93.60",
      "high": "94.10",
      "low": "92.30",
      "close": "93.60",
      "average": "93.3604",
      "volume": "68031",
      "turnover": "6351404.3",
      "trades": "417"
    },
    {
      "date": "2022-09-19",
      "bid": "94.00",
      "ask": "94.20",
      "open": "92.15",
      "high": "94.25",
      "low": "91.90",
      "close": "93.65",
      "average": "92.9782",
      "volume": "39717",
      "turnover": "3692815.9",
      "trades": "404"
    },
    {
      "date": "2022-09-20",
      "bid": "90.60",
      "ask": "90.80",
      "open": "93.50",
      "high": "94.35",
      "low": "90.65",
      "close": "90.65",
      "average": "92.0475",
      "volume": "58116",
      "turnover": "5349919.76",
      "trades": "495"
    },
    {
      "date": "2022-09-21",
      "bid": "91.05",
      "ask": "91.30",
      "open": "90.60",
      "high": "91.75",
      "low": "89.90",
      "close": "91.10",
      "average": "90.7671",
      "volume": "55522",
      "turnover": "5039568.3",
      "trades": "629"
    },
    {
      "date": "2022-09-22",
      "bid": "89.10",
      "ask": "89.25",
      "open": "89.90",
      "high": "90.25",
      "low": "88.90",
      "close": "89.00",
      "average": "89.5322",
      "volume": "71022",
      "turnover": "6359188.96",
      "trades": "707"
    },
    {
      "date": "2022-09-23",
      "bid": "87.90",
      "ask": "88.40",
      "open": "89.00",
      "high": "89.45",
      "low": "87.85",
      "close": "88.00",
      "average": "88.4157",
      "volume": "75816",
      "turnover": "6702956.49",
      "trades": "711"
    },
    {
      "date": "2022-09-26",
      "bid": "87.90",
      "ask": "88.10",
      "open": "88.05",
      "high": "89.75",
      "low": "86.15",
      "close": "87.75",
      "average": "88.5021",
      "volume": "142465",
      "turnover": "12607794.48",
      "trades": "593"
    },
    {
      "date": "2022-09-27",
      "bid": "86.55",
      "ask": "86.90",
      "open": "88.20",
      "high": "88.45",
      "low": "86.15",
      "close": "86.45",
      "average": "86.9097",
      "volume": "60408",
      "turnover": "5250041.2",
      "trades": "571"
    },
    {
      "date": "2022-09-28",
      "bid": "88.65",
      "ask": "88.80",
      "open": "86.00",
      "high": "88.75",
      "low": "83.90",
      "close": "88.60",
      "average": "86.8253",
      "volume": "126859",
      "turnover": "11016155.48",
      "trades": "925"
    },
    {
      "date": "2022-09-29",
      "bid": "87.95",
      "ask": "88.25",
      "open": "89.50",
      "high": "89.50",
      "low": "86.15",
      "close": "88.30",
      "average": "87.345",
      "volume": "74520",
      "turnover": "6507645.73",
      "trades": "690"
    },
    {
      "date": "2022-09-30",
      "bid": "91.95",
      "ask": "92.95",
      "open": "88.30",
      "high": "92.90",
      "low": "88.05",
      "close": "91.80",
      "average": "90.7609",
      "volume": "80822",
      "turnover": "7329361.36",
      "trades": "739"
    },
    {
      "date": "2022-10-03",
      "bid": "94.90",
      "ask": "95.15",
      "open": "91.60",
      "high": "95.25",
      "low": "89.10",
      "close": "95.20",
      "average": "93.2787",
      "volume": "97020",
      "turnover": "9046085.32",
      "trades": "959"
    },
    {
      "date": "2022-10-04",
      "bid": "98.05",
      "ask": "98.15",
      "open": "96.50",
      "high": "98.25",
      "low": "94.75",
      "close": "98.05",
      "average": "96.7797",
      "volume": "75306",
      "turnover": "7282613.96",
      "trades": "728"
    },
    {
      "date": "2022-10-05",
      "bid": "97.40",
      "ask": "97.60",
      "open": "98.40",
      "high": "98.75",
      "low": "96.35",
      "close": "97.05",
      "average": "97.5735",
      "volume": "62877",
      "turnover": "6135141.55",
      "trades": "640"
    },
    {
      "date": "2022-10-06",
      "bid": "97.25",
      "ask": "97.80",
      "open": "99.00",
      "high": "100.40",
      "low": "95.00",
      "close": "97.20",
      "average": "97.7166",
      "volume": "167779",
      "turnover": "16396563.34",
      "trades": "1295"
    },
    {
      "date": "2022-10-07",
      "bid": "97.50",
      "ask": "97.65",
      "open": "98.05",
      "high": "101.60",
      "low": "96.80",
      "close": "97.25",
      "average": "98.928",
      "volume": "213981",
      "turnover": "21170900.73",
      "trades": "1461"
    },
    {
      "date": "2022-10-10",
      "bid": "97.90",
      "ask": "98.05",
      "open": "97.25",
      "high": "98.55",
      "low": "96.05",
      "close": "97.55",
      "average": "97.8831",
      "volume": "65399",
      "turnover": "6401659.07",
      "trades": "569"
    },
    {
      "date": "2022-10-11",
      "bid": "99.75",
      "ask": "100.00",
      "open": "97.00",
      "high": "100.20",
      "low": "95.10",
      "close": "99.50",
      "average": "98.5965",
      "volume": "69769",
      "turnover": "6883854.11",
      "trades": "690"
    },
    {
      "date": "2022-10-12",
      "bid": "99.50",
      "ask": "99.65",
      "open": "100.30",
      "high": "102.70",
      "low": "99.20",
      "close": "99.30",
      "average": "100.9409",
      "volume": "189493",
      "turnover": "19126908.5",
      "trades": "879"
    },
    {
      "date": "2022-10-13",
      "bid": "104.20",
      "ask": "104.70",
      "open": "99.30",
      "high": "104.90",
      "low": "99.25",
      "close": "104.10",
      "average": "103.0089",
      "volume": "272283",
      "turnover": "27826272.9",
      "trades": "713"
    },
    {
      "date": "2022-10-14",
      "bid": "102.80",
      "ask": "103.10",
      "open": "104.30",
      "high": "106.00",
      "low": "101.90",
      "close": "102.80",
      "average": "103.1015",
      "volume": "82706",
      "turnover": "8527269.05",
      "trades": "699"
    },
    {
      "date": "2022-10-17",
      "bid": "105.00",
      "ask": "105.20",
      "open": "102.90",
      "high": "105.20",
      "low": "102.20",
      "close": "105.00",
      "average": "103.9193",
      "volume": "53244",
      "turnover": "5533202.7",
      "trades": "443"
    },
    {
      "date": "2022-10-18",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.10",
      "high": "107.60",
      "low": "104.90",
      "close": "105.90",
      "average": "106.2299",
      "volume": "76635",
      "turnover": "8141011.9",
      "trades": "674"
    },
    {
      "date": "2022-10-19",
      "bid": "102.60",
      "ask": "103.10",
      "open": "104.90",
      "high": "106.90",
      "low": "102.30",
      "close": "102.30",
      "average": "104.1897",
      "volume": "44612",
      "turnover": "4648239.45",
      "trades": "439"
    },
    {
      "date": "2022-10-20",
      "bid": "99.10",
      "ask": "99.45",
      "open": "102.60",
      "high": "102.60",
      "low": "99.15",
      "close": "99.30",
      "average": "100.145",
      "volume": "55966",
      "turnover": "5605454.1",
      "trades": "555"
    },
    {
      "date": "2022-10-21",
      "bid": "97.10",
      "ask": "97.25",
      "open": "100.30",
      "high": "100.40",
      "low": "96.00",
      "close": "97.40",
      "average": "97.18",
      "volume": "169675",
      "turnover": "16489104.22",
      "trades": "691"
    },
    {
      "date": "2022-10-24",
      "bid": "102.30",
      "ask": "102.50",
      "open": "98.00",
      "high": "102.40",
      "low": "98.00",
      "close": "102.20",
      "average": "100.936",
      "volume": "57859",
      "turnover": "5840194.95",
      "trades": "533"
    },
    {
      "date": "2022-10-25",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.30",
      "high": "103.50",
      "low": "101.30",
      "close": "102.80",
      "average": "102.4576",
      "volume": "115034",
      "turnover": "11786079",
      "trades": "819"
    },
    {
      "date": "2022-10-26",
      "bid": "100.70",
      "ask": "100.80",
      "open": "102.10",
      "high": "102.80",
      "low": "100.40",
      "close": "100.70",
      "average": "101.2889",
      "volume": "71091",
      "turnover": "7200711.55",
      "trades": "616"
    },
    {
      "date": "2022-10-27",
      "bid": "103.20",
      "ask": "103.40",
      "open": "102.30",
      "high": "104.60",
      "low": "100.70",
      "close": "103.20",
      "average": "103.2612",
      "volume": "109145",
      "turnover": "11270438.7",
      "trades": "703"
    },
    {
      "date": "2022-10-28",
      "bid": "105.60",
      "ask": "105.90",
      "open": "104.10",
      "high": "107.80",
      "low": "103.30",
      "close": "105.90",
      "average": "105.77",
      "volume": "68694",
      "turnover": "7265766.9",
      "trades": "669"
    },
    {
      "date": "2022-10-31",
      "bid": "104.30",
      "ask": "104.60",
      "open": "105.90",
      "high": "106.10",
      "low": "104.30",
      "close": "104.30",
      "average": "104.9602",
      "volume": "26326",
      "turnover": "2763181.1",
      "trades": "301"
    },
    {
      "date": "2022-11-01",
      "bid": "105.10",
      "ask": "105.80",
      "open": "105.00",
      "high": "107.50",
      "low": "104.50",
      "close": "105.90",
      "average": "106.2267",
      "volume": "44328",
      "turnover": "4708816.4",
      "trades": "414"
    },
    {
      "date": "2022-11-02",
      "bid": "107.60",
      "ask": "107.80",
      "open": "104.90",
      "high": "109.60",
      "low": "102.60",
      "close": "107.80",
      "average": "107.194",
      "volume": "175501",
      "turnover": "18812727.35",
      "trades": "819"
    },
    {
      "date": "2022-11-03",
      "bid": "108.60",
      "ask": "108.80",
      "open": "107.00",
      "high": "112.40",
      "low": "106.40",
      "close": "109.00",
      "average": "109.1346",
      "volume": "72618",
      "turnover": "7923672.85",
      "trades": "633"
    },
    {
      "date": "2022-11-04",
      "bid": "111.20",
      "ask": "111.50",
      "open": "108.60",
      "high": "112.40",
      "low": "107.80",
      "close": "112.40",
      "average": "110.938",
      "volume": "114102",
      "turnover": "12656489",
      "trades": "789"
    },
    {
      "date": "2022-11-07",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.40",
      "high": "113.40",
      "low": "109.40",
      "close": "112.00",
      "average": "112.0708",
      "volume": "56487",
      "turnover": "6330614.3",
      "trades": "556"
    },
    {
      "date": "2022-11-08",
      "bid": "112.70",
      "ask": "113.00",
      "open": "112.00",
      "high": "114.00",
      "low": "111.70",
      "close": "112.70",
      "average": "112.8924",
      "volume": "57401",
      "turnover": "6480264.9",
      "trades": "487"
    },
    {
      "date": "2022-11-09",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.00",
      "high": "114.40",
      "low": "112.10",
      "close": "114.20",
      "average": "113.6261",
      "volume": "61408",
      "turnover": "6977502",
      "trades": "472"
    },
    {
      "date": "2022-11-10",
      "bid": "116.50",
      "ask": "116.90",
      "open": "114.20",
      "high": "117.40",
      "low": "113.20",
      "close": "117.40",
      "average": "116.1083",
      "volume": "72983",
      "turnover": "8473522.1",
      "trades": "857"
    },
    {
      "date": "2022-11-11",
      "bid": "117.10",
      "ask": "117.20",
      "open": "118.40",
      "high": "119.00",
      "low": "116.80",
      "close": "117.00",
      "average": "117.7362",
      "volume": "63526",
      "turnover": "7480644.55",
      "trades": "547"
    },
    {
      "date": "2022-11-14",
      "bid": "116.40",
      "ask": "116.50",
      "open": "116.20",
      "high": "117.60",
      "low": "115.90",
      "close": "116.30",
      "average": "116.5303",
      "volume": "43758",
      "turnover": "5099164.2",
      "trades": "446"
    },
    {
      "date": "2022-11-15",
      "bid": "118.30",
      "ask": "118.60",
      "open": "117.90",
      "high": "118.70",
      "low": "114.90",
      "close": "118.50",
      "average": "117.1213",
      "volume": "57823",
      "turnover": "6772963.7",
      "trades": "479"
    },
    {
      "date": "2022-11-16",
      "bid": "114.70",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.40",
      "low": "115.20",
      "close": "116.50",
      "average": "116.3645",
      "volume": "30150",
      "turnover": "3508336.3",
      "trades": "309"
    },
    {
      "date": "2022-11-17",
      "bid": "116.90",
      "ask": "117.20",
      "open": "118.00",
      "high": "118.00",
      "low": "115.30",
      "close": "117.00",
      "average": "116.6887",
      "volume": "68519",
      "turnover": "7995319.85",
      "trades": "413"
    },
    {
      "date": "2022-11-18",
      "bid": "116.30",
      "ask": "116.50",
      "open": "117.00",
      "high": "118.00",
      "low": "115.90",
      "close": "116.20",
      "average": "116.7012",
      "volume": "39802",
      "turnover": "4644940.2",
      "trades": "366"
    },
    {
      "date": "2022-11-21",
      "bid": "115.90",
      "ask": "116.20",
      "open": "115.00",
      "high": "116.20",
      "low": "114.20",
      "close": "116.20",
      "average": "115.3594",
      "volume": "34518",
      "turnover": "3982765.4",
      "trades": "379"
    },
    {
      "date": "2022-11-22",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.20",
      "high": "117.80",
      "low": "114.80",
      "close": "117.20",
      "average": "116.8519",
      "volume": "28408",
      "turnover": "3319528.7",
      "trades": "310"
    },
    {
      "date": "2022-11-23",
      "bid": "116.70",
      "ask": "117.00",
      "open": "117.20",
      "high": "117.80",
      "low": "116.00",
      "close": "117.00",
      "average": "116.9437",
      "volume": "38413",
      "turnover": "4492159.3",
      "trades": "450"
    },
    {
      "date": "2022-11-24",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.00",
      "high": "118.00",
      "low": "116.30",
      "close": "117.70",
      "average": "117.6418",
      "volume": "24763",
      "turnover": "2912999.95",
      "trades": "312"
    },
    {
      "date": "2022-11-25",
      "bid": "118.60",
      "ask": "118.90",
      "open": "117.70",
      "high": "119.40",
      "low": "117.70",
      "close": "119.00",
      "average": "118.7875",
      "volume": "40548",
      "turnover": "4816602.4",
      "trades": "405"
    },
    {
      "date": "2022-11-28",
      "bid": "116.80",
      "ask": "117.10",
      "open": "119.00",
      "high": "119.00",
      "low": "116.50",
      "close": "117.00",
      "average": "117.4922",
      "volume": "31668",
      "turnover": "3720566.2",
      "trades": "307"
    },
    {
      "date": "2022-11-29",
      "bid": "115.50",
      "ask": "115.70",
      "open": "116.70",
      "high": "117.50",
      "low": "115.60",
      "close": "116.10",
      "average": "116.3299",
      "volume": "37040",
      "turnover": "4308850.8",
      "trades": "321"
    },
    {
      "date": "2022-11-30",
      "bid": "115.90",
      "ask": "116.20",
      "open": "116.10",
      "high": "117.60",
      "low": "115.70",
      "close": "116.40",
      "average": "116.3892",
      "volume": "77076",
      "turnover": "8970795.5",
      "trades": "345"
    },
    {
      "date": "2022-12-01",
      "bid": "115.60",
      "ask": "115.90",
      "open": "116.40",
      "high": "117.40",
      "low": "115.00",
      "close": "115.60",
      "average": "115.841",
      "volume": "18875",
      "turnover": "2186498.1",
      "trades": "271"
    },
    {
      "date": "2022-12-02",
      "bid": "116.70",
      "ask": "116.90",
      "open": "114.90",
      "high": "117.20",
      "low": "114.90",
      "close": "117.00",
      "average": "116.3235",
      "volume": "28091",
      "turnover": "3267601.15",
      "trades": "324"
    },
    {
      "date": "2022-12-05",
      "bid": "116.40",
      "ask": "116.60",
      "open": "118.10",
      "high": "118.10",
      "low": "116.30",
      "close": "116.60",
      "average": "117.099",
      "volume": "49155",
      "turnover": "5756004.25",
      "trades": "479"
    },
    {
      "date": "2022-12-06",
      "bid": "114.80",
      "ask": "115.20",
      "open": "116.60",
      "high": "117.20",
      "low": "114.30",
      "close": "114.90",
      "average": "115.5318",
      "volume": "41414",
      "turnover": "4784721.9",
      "trades": "429"
    },
    {
      "date": "2022-12-07",
      "bid": "112.40",
      "ask": "112.70",
      "open": "113.90",
      "high": "114.40",
      "low": "111.90",
      "close": "111.90",
      "average": "112.4763",
      "volume": "30551",
      "turnover": "3437259.3",
      "trades": "346"
    },
    {
      "date": "2022-12-08",
      "bid": "110.10",
      "ask": "110.40",
      "open": "111.90",
      "high": "113.80",
      "low": "109.90",
      "close": "110.40",
      "average": "110.898",
      "volume": "37745",
      "turnover": "4185818.8",
      "trades": "294"
    },
    {
      "date": "2022-12-09",
      "bid": "113.40",
      "ask": "113.90",
      "open": "110.40",
      "high": "114.60",
      "low": "110.40",
      "close": "113.90",
      "average": "113.3873",
      "volume": "19820",
      "turnover": "2247656.85",
      "trades": "347"
    },
    {
      "date": "2022-12-12",
      "bid": "110.70",
      "ask": "111.00",
      "open": "113.90",
      "high": "113.90",
      "low": "110.50",
      "close": "110.50",
      "average": "111.36",
      "volume": "24660",
      "turnover": "2746136.5",
      "trades": "332"
    },
    {
      "date": "2022-12-13",
      "bid": "114.00",
      "ask": "114.40",
      "open": "112.00",
      "high": "115.60",
      "low": "111.00",
      "close": "114.40",
      "average": "113.9174",
      "volume": "31984",
      "turnover": "3644074.9",
      "trades": "423"
    },
    {
      "date": "2022-12-14",
      "bid": "116.50",
      "ask": "116.80",
      "open": "113.30",
      "high": "117.80",
      "low": "112.50",
      "close": "116.90",
      "average": "116.1443",
      "volume": "135253",
      "turnover": "15738697.9",
      "trades": "499"
    },
    {
      "date": "2022-12-15",
      "bid": "113.50",
      "ask": "113.80",
      "open": "117.40",
      "high": "117.40",
      "low": "113.50",
      "close": "113.60",
      "average": "115.2277",
      "volume": "46398",
      "turnover": "5346608.3",
      "trades": "406"
    },
    {
      "date": "2022-12-16",
      "bid": "114.90",
      "ask": "115.00",
      "open": "112.70",
      "high": "116.60",
      "low": "111.70",
      "close": "115.20",
      "average": "114.8774",
      "volume": "134593",
      "turnover": "15462510.4",
      "trades": "696"
    },
    {
      "date": "2022-12-19",
      "bid": "116.40",
      "ask": "116.80",
      "open": "115.40",
      "high": "117.70",
      "low": "115.40",
      "close": "116.80",
      "average": "116.7026",
      "volume": "38793",
      "turnover": "4526841.65",
      "trades": "516"
    },
    {
      "date": "2022-12-20",
      "bid": "112.70",
      "ask": "113.40",
      "open": "116.00",
      "high": "116.10",
      "low": "111.30",
      "close": "113.40",
      "average": "113.6519",
      "volume": "56225",
      "turnover": "6390518.7",
      "trades": "704"
    },
    {
      "date": "2022-12-21",
      "bid": "115.30",
      "ask": "116.00",
      "open": "112.40",
      "high": "115.80",
      "low": "112.40",
      "close": "115.80",
      "average": "114.6672",
      "volume": "22962",
      "turnover": "2633050",
      "trades": "248"
    },
    {
      "date": "2022-12-22",
      "bid": "110.80",
      "ask": "111.00",
      "open": "116.00",
      "high": "117.40",
      "low": "110.00",
      "close": "110.90",
      "average": "113.0474",
      "volume": "124968",
      "turnover": "14133752.5",
      "trades": "812"
    },
    {
      "date": "2022-12-23",
      "bid": "111.00",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.50",
      "low": "109.20",
      "close": "111.10",
      "average": "110.4423",
      "volume": "57040",
      "turnover": "6298759.45",
      "trades": "521"
    },
    {
      "date": "2022-12-27",
      "bid": "109.90",
      "ask": "110.00",
      "open": "111.80",
      "high": "113.20",
      "low": "109.90",
      "close": "109.90",
      "average": "110.8176",
      "volume": "58794",
      "turnover": "6514560.35",
      "trades": "494"
    },
    {
      "date": "2022-12-28",
      "bid": "111.50",
      "ask": "111.90",
      "open": "109.80",
      "high": "112.30",
      "low": "109.40",
      "close": "112.20",
      "average": "111.4155",
      "volume": "186113",
      "turnover": "20723132.5",
      "trades": "1386"
    },
    {
      "date": "2022-12-29",
      "bid": "115.40",
      "ask": "115.70",
      "open": "112.10",
      "high": "116.00",
      "low": "111.20",
      "close": "116.00",
      "average": "113.8487",
      "volume": "92868",
      "turnover": "10568660.5",
      "trades": "733"
    },
    {
      "date": "2022-12-30",
      "bid": "112.70",
      "ask": "113.00",
      "open": "116.00",
      "high": "116.00",
      "low": "112.60",
      "close": "112.60",
      "average": "113.766",
      "volume": "36455",
      "turnover": "4146695.7",
      "trades": "304"
    },
    {
      "date": "2023-01-02",
      "bid": "114.90",
      "ask": "115.10",
      "open": "113.40",
      "high": "115.50",
      "low": "113.40",
      "close": "115.50",
      "average": "114.9572",
      "volume": "33946",
      "turnover": "3902680.3",
      "trades": "250"
    },
    {
      "date": "2023-01-03",
      "bid": "111.50",
      "ask": "111.80",
      "open": "114.00",
      "high": "116.00",
      "low": "111.20",
      "close": "111.50",
      "average": "112.3377",
      "volume": "80554",
      "turnover": "9050170.94",
      "trades": "772"
    },
    {
      "date": "2023-01-04",
      "bid": "112.10",
      "ask": "112.40",
      "open": "111.50",
      "high": "113.10",
      "low": "111.10",
      "close": "112.30",
      "average": "112.2729",
      "volume": "41709",
      "turnover": "4682814.59",
      "trades": "478"
    },
    {
      "date": "2023-01-05",
      "bid": "112.60",
      "ask": "112.80",
      "open": "112.10",
      "high": "113.60",
      "low": "111.80",
      "close": "113.10",
      "average": "112.8709",
      "volume": "23382",
      "turnover": "2639147.29",
      "trades": "266"
    },
    {
      "date": "2023-01-09",
      "bid": "114.60",
      "ask": "114.90",
      "open": "114.00",
      "high": "115.80",
      "low": "113.80",
      "close": "115.20",
      "average": "114.7952",
      "volume": "75643",
      "turnover": "8684185.6",
      "trades": "755"
    },
    {
      "date": "2023-01-10",
      "bid": "116.50",
      "ask": "116.70",
      "open": "115.20",
      "high": "116.80",
      "low": "113.70",
      "close": "116.30",
      "average": "115.1271",
      "volume": "186418",
      "turnover": "21461771.5",
      "trades": "419"
    },
    {
      "date": "2023-01-11",
      "bid": "114.90",
      "ask": "115.10",
      "open": "116.50",
      "high": "116.80",
      "low": "114.90",
      "close": "115.00",
      "average": "115.6355",
      "volume": "50600",
      "turnover": "5851695.15",
      "trades": "527"
    },
    {
      "date": "2023-01-12",
      "bid": "116.40",
      "ask": "116.80",
      "open": "115.10",
      "high": "117.40",
      "low": "113.70",
      "close": "116.90",
      "average": "116.0339",
      "volume": "164360",
      "turnover": "19071031.25",
      "trades": "832"
    },
    {
      "date": "2023-01-13",
      "bid": "117.50",
      "ask": "117.70",
      "open": "116.90",
      "high": "118.90",
      "low": "115.50",
      "close": "117.80",
      "average": "117.6567",
      "volume": "158746",
      "turnover": "18677563.2",
      "trades": "702"
    },
    {
      "date": "2023-01-16",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.00",
      "high": "119.50",
      "low": "117.50",
      "close": "118.40",
      "average": "118.5231",
      "volume": "55274",
      "turnover": "6550994.55",
      "trades": "515"
    },
    {
      "date": "2023-01-17",
      "bid": "115.20",
      "ask": "115.50",
      "open": "118.00",
      "high": "118.80",
      "low": "114.80",
      "close": "115.20",
      "average": "116.105",
      "volume": "59018",
      "turnover": "6855270.65",
      "trades": "537"
    },
    {
      "date": "2023-01-18",
      "bid": "116.40",
      "ask": "116.70",
      "open": "115.20",
      "high": "117.90",
      "low": "114.00",
      "close": "116.90",
      "average": "115.6556",
      "volume": "157182",
      "turnover": "18175782.8",
      "trades": "594"
    },
    {
      "date": "2023-01-19",
      "bid": "112.70",
      "ask": "113.10",
      "open": "114.50",
      "high": "116.10",
      "low": "112.70",
      "close": "112.90",
      "average": "113.7504",
      "volume": "81805",
      "turnover": "9309088.8",
      "trades": "743"
    },
    {
      "date": "2023-01-20",
      "bid": "112.70",
      "ask": "112.90",
      "open": "113.00",
      "high": "114.30",
      "low": "112.50",
      "close": "113.40",
      "average": "113.3383",
      "volume": "44181",
      "turnover": "5006879.7",
      "trades": "432"
    },
    {
      "date": "2023-01-23",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.10",
      "high": "115.10",
      "low": "113.40",
      "close": "114.50",
      "average": "114.2381",
      "volume": "19957",
      "turnover": "2279767.95",
      "trades": "211"
    },
    {
      "date": "2023-01-24",
      "bid": "115.10",
      "ask": "115.40",
      "open": "114.50",
      "high": "115.90",
      "low": "114.10",
      "close": "115.50",
      "average": "115.1409",
      "volume": "56831",
      "turnover": "6543575.1",
      "trades": "361"
    },
    {
      "date": "2023-01-25",
      "bid": "115.50",
      "ask": "115.80",
      "open": "115.50",
      "high": "117.00",
      "low": "115.10",
      "close": "115.70",
      "average": "115.8305",
      "volume": "37783",
      "turnover": "4375631.2",
      "trades": "491"
    },
    {
      "date": "2023-01-26",
      "bid": "116.00",
      "ask": "116.20",
      "open": "115.70",
      "high": "116.30",
      "low": "115.00",
      "close": "116.20",
      "average": "115.8398",
      "volume": "36234",
      "turnover": "4196247.3",
      "trades": "296"
    },
    {
      "date": "2023-01-27",
      "bid": "112.60",
      "ask": "112.80",
      "open": "114.90",
      "high": "115.50",
      "low": "112.00",
      "close": "113.10",
      "average": "113.0051",
      "volume": "190510",
      "turnover": "21528307.65",
      "trades": "740"
    },
    {
      "date": "2023-01-30",
      "bid": "115.10",
      "ask": "115.40",
      "open": "113.20",
      "high": "115.70",
      "low": "112.30",
      "close": "115.00",
      "average": "114.1005",
      "volume": "40237",
      "turnover": "4589886.3",
      "trades": "435"
    },
    {
      "date": "2023-01-31",
      "bid": "115.50",
      "ask": "115.90",
      "open": "115.00",
      "high": "116.70",
      "low": "114.70",
      "close": "115.70",
      "average": "115.6864",
      "volume": "46508",
      "turnover": "5380342.3",
      "trades": "438"
    },
    {
      "date": "2023-02-01",
      "bid": "117.00",
      "ask": "117.50",
      "open": "115.00",
      "high": "118.00",
      "low": "114.50",
      "close": "116.50",
      "average": "116.9738",
      "volume": "33043",
      "turnover": "3866653.65",
      "trades": "390"
    },
    {
      "date": "2023-02-02",
      "bid": "120.70",
      "ask": "121.10",
      "open": "118.00",
      "high": "121.70",
      "low": "118.00",
      "close": "120.90",
      "average": "120.6309",
      "volume": "81392",
      "turnover": "9816021.5",
      "trades": "789"
    },
    {
      "date": "2023-02-03",
      "bid": "120.20",
      "ask": "120.80",
      "open": "121.20",
      "high": "121.20",
      "low": "118.70",
      "close": "120.70",
      "average": "119.7642",
      "volume": "62465",
      "turnover": "7478807.95",
      "trades": "634"
    },
    {
      "date": "2023-02-06",
      "bid": "118.30",
      "ask": "118.90",
      "open": "119.00",
      "high": "120.20",
      "low": "117.90",
      "close": "118.40",
      "average": "118.6579",
      "volume": "34985",
      "turnover": "4150540.4",
      "trades": "407"
    },
    {
      "date": "2023-02-07",
      "bid": "118.00",
      "ask": "118.50",
      "open": "117.90",
      "high": "119.90",
      "low": "117.90",
      "close": "118.70",
      "average": "118.7499",
      "volume": "68501",
      "turnover": "8134944.8",
      "trades": "522"
    },
    {
      "date": "2023-02-08",
      "bid": "120.00",
      "ask": "120.20",
      "open": "119.80",
      "high": "121.30",
      "low": "119.40",
      "close": "120.10",
      "average": "120.2767",
      "volume": "38561",
      "turnover": "4637952.75",
      "trades": "346"
    },
    {
      "date": "2023-02-09",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.90",
      "high": "122.20",
      "low": "120.30",
      "close": "121.10",
      "average": "121.3331",
      "volume": "44119",
      "turnover": "5353094.09",
      "trades": "463"
    },
    {
      "date": "2023-02-10",
      "bid": "119.60",
      "ask": "120.00",
      "open": "120.50",
      "high": "120.70",
      "low": "118.60",
      "close": "119.20",
      "average": "119.7214",
      "volume": "43751",
      "turnover": "5237949",
      "trades": "426"
    },
    {
      "date": "2023-02-13",
      "bid": "121.10",
      "ask": "121.40",
      "open": "120.00",
      "high": "121.30",
      "low": "118.80",
      "close": "120.90",
      "average": "120.7961",
      "volume": "89382",
      "turnover": "10797039.2",
      "trades": "322"
    },
    {
      "date": "2023-02-14",
      "bid": "120.10",
      "ask": "121.10",
      "open": "122.00",
      "high": "122.00",
      "low": "119.70",
      "close": "119.90",
      "average": "120.3536",
      "volume": "34334",
      "turnover": "4132362.9",
      "trades": "332"
    },
    {
      "date": "2023-02-15",
      "bid": "122.60",
      "ask": "122.90",
      "open": "116.10",
      "high": "123.90",
      "low": "110.20",
      "close": "122.90",
      "average": "116.2661",
      "volume": "301142",
      "turnover": "35031019.6",
      "trades": "3213"
    },
    {
      "date": "2023-02-16",
      "bid": "120.80",
      "ask": "121.80",
      "open": "123.90",
      "high": "124.40",
      "low": "120.60",
      "close": "121.60",
      "average": "121.7118",
      "volume": "115139",
      "turnover": "14013879.25",
      "trades": "1024"
    },
    {
      "date": "2023-02-17",
      "bid": "122.40",
      "ask": "122.50",
      "open": "121.60",
      "high": "123.60",
      "low": "120.90",
      "close": "122.70",
      "average": "122.562",
      "volume": "77632",
      "turnover": "9514769.8",
      "trades": "754"
    },
    {
      "date": "2023-02-20",
      "bid": "124.20",
      "ask": "124.40",
      "open": "123.90",
      "high": "125.30",
      "low": "123.50",
      "close": "124.10",
      "average": "124.3109",
      "volume": "60230",
      "turnover": "7486979.4",
      "trades": "577"
    },
    {
      "date": "2023-02-21",
      "bid": "120.30",
      "ask": "120.60",
      "open": "124.80",
      "high": "126.50",
      "low": "120.20",
      "close": "120.30",
      "average": "123.4525",
      "volume": "88887",
      "turnover": "10973947.5",
      "trades": "498"
    },
    {
      "date": "2023-02-22",
      "bid": "117.50",
      "ask": "117.90",
      "open": "120.10",
      "high": "120.10",
      "low": "117.10",
      "close": "117.40",
      "average": "117.6912",
      "volume": "32414",
      "turnover": "3815641.35",
      "trades": "358"
    },
    {
      "date": "2023-02-23",
      "bid": "117.70",
      "ask": "118.30",
      "open": "117.30",
      "high": "118.80",
      "low": "117.30",
      "close": "117.60",
      "average": "117.848",
      "volume": "35453",
      "turnover": "4178334.1",
      "trades": "341"
    },
    {
      "date": "2023-02-24",
      "bid": "116.30",
      "ask": "116.50",
      "open": "118.80",
      "high": "118.80",
      "low": "115.50",
      "close": "115.90",
      "average": "116.8687",
      "volume": "23151",
      "turnover": "2705613.6",
      "trades": "248"
    },
    {
      "date": "2023-02-27",
      "bid": "120.10",
      "ask": "120.40",
      "open": "116.50",
      "high": "120.70",
      "low": "116.50",
      "close": "120.40",
      "average": "119.6037",
      "volume": "43826",
      "turnover": "5241778.8",
      "trades": "508"
    },
    {
      "date": "2023-02-28",
      "bid": "119.60",
      "ask": "119.90",
      "open": "120.40",
      "high": "120.40",
      "low": "118.50",
      "close": "119.60",
      "average": "119.4967",
      "volume": "72382",
      "turnover": "8649516.35",
      "trades": "543"
    },
    {
      "date": "2023-03-01",
      "bid": "118.30",
      "ask": "118.60",
      "open": "119.90",
      "high": "120.60",
      "low": "117.90",
      "close": "118.60",
      "average": "119.038",
      "volume": "35610",
      "turnover": "4238994.4",
      "trades": "447"
    },
    {
      "date": "2023-03-02",
      "bid": "119.80",
      "ask": "120.40",
      "open": "118.60",
      "high": "120.40",
      "low": "116.80",
      "close": "119.90",
      "average": "119.1642",
      "volume": "21229",
      "turnover": "2529277.5",
      "trades": "324"
    },
    {
      "date": "2023-03-03",
      "bid": "122.10",
      "ask": "122.30",
      "open": "119.90",
      "high": "122.30",
      "low": "119.60",
      "close": "121.90",
      "average": "121.1543",
      "volume": "27950",
      "turnover": "3385920.9",
      "trades": "305"
    },
    {
      "date": "2023-03-06",
      "bid": "128.60",
      "ask": "129.10",
      "open": "126.60",
      "high": "129.10",
      "low": "125.90",
      "close": "129.10",
      "average": "127.8387",
      "volume": "131455",
      "turnover": "16805019.89",
      "trades": "1353"
    },
    {
      "date": "2023-03-07",
      "bid": "125.60",
      "ask": "126.40",
      "open": "128.20",
      "high": "129.10",
      "low": "125.20",
      "close": "125.40",
      "average": "126.6978",
      "volume": "51538",
      "turnover": "6527531.4",
      "trades": "631"
    },
    {
      "date": "2023-03-08",
      "bid": "125.80",
      "ask": "126.00",
      "open": "125.40",
      "high": "126.80",
      "low": "124.20",
      "close": "125.60",
      "average": "125.3386",
      "volume": "57045",
      "turnover": "7149941.1",
      "trades": "478"
    },
    {
      "date": "2023-03-09",
      "bid": "125.30",
      "ask": "125.50",
      "open": "125.50",
      "high": "125.60",
      "low": "123.70",
      "close": "125.20",
      "average": "124.8069",
      "volume": "24631",
      "turnover": "3074118.7",
      "trades": "310"
    },
    {
      "date": "2023-03-10",
      "bid": "122.50",
      "ask": "122.90",
      "open": "123.00",
      "high": "124.00",
      "low": "121.50",
      "close": "122.70",
      "average": "122.5967",
      "volume": "48701",
      "turnover": "5970666.1",
      "trades": "500"
    },
    {
      "date": "2023-03-13",
      "bid": "120.70",
      "ask": "121.20",
      "open": "122.70",
      "high": "123.20",
      "low": "119.10",
      "close": "120.80",
      "average": "120.7132",
      "volume": "27789",
      "turnover": "3354494.4",
      "trades": "379"
    },
    {
      "date": "2023-03-14",
      "bid": "120.20",
      "ask": "120.50",
      "open": "121.50",
      "high": "121.70",
      "low": "119.50",
      "close": "119.90",
      "average": "120.3271",
      "volume": "44600",
      "turnover": "5366891.59",
      "trades": "428"
    },
    {
      "date": "2023-03-15",
      "bid": "116.40",
      "ask": "117.30",
      "open": "119.90",
      "high": "119.90",
      "low": "115.30",
      "close": "115.60",
      "average": "116.3119",
      "volume": "78590",
      "turnover": "9140961.85",
      "trades": "619"
    },
    {
      "date": "2023-03-16",
      "bid": "117.20",
      "ask": "117.40",
      "open": "116.50",
      "high": "117.40",
      "low": "114.10",
      "close": "117.30",
      "average": "115.969",
      "volume": "44526",
      "turnover": "5163477.59",
      "trades": "574"
    },
    {
      "date": "2023-03-17",
      "bid": "114.80",
      "ask": "115.30",
      "open": "117.30",
      "high": "118.80",
      "low": "113.90",
      "close": "114.70",
      "average": "115.7275",
      "volume": "73356",
      "turnover": "8489060.55",
      "trades": "609"
    },
    {
      "date": "2023-03-20",
      "bid": "116.80",
      "ask": "117.00",
      "open": "114.70",
      "high": "117.70",
      "low": "112.10",
      "close": "116.50",
      "average": "115.7481",
      "volume": "46757",
      "turnover": "5412031.7",
      "trades": "478"
    },
    {
      "date": "2023-03-21",
      "bid": "118.20",
      "ask": "118.30",
      "open": "118.60",
      "high": "119.70",
      "low": "117.00",
      "close": "118.00",
      "average": "118.2282",
      "volume": "59581",
      "turnover": "7044205.9",
      "trades": "617"
    },
    {
      "date": "2023-03-22",
      "bid": "119.10",
      "ask": "119.40",
      "open": "118.00",
      "high": "121.20",
      "low": "118.00",
      "close": "119.10",
      "average": "119.1593",
      "volume": "38442",
      "turnover": "4580733.59",
      "trades": "427"
    },
    {
      "date": "2023-03-23",
      "bid": "120.00",
      "ask": "120.20",
      "open": "119.00",
      "high": "120.20",
      "low": "118.00",
      "close": "119.80",
      "average": "119.4083",
      "volume": "26830",
      "turnover": "3202472.3",
      "trades": "344"
    },
    {
      "date": "2023-03-24",
      "bid": "116.40",
      "ask": "117.00",
      "open": "121.20",
      "high": "121.20",
      "low": "115.40",
      "close": "116.50",
      "average": "116.7424",
      "volume": "26025",
      "turnover": "3038178.2",
      "trades": "366"
    },
    {
      "date": "2023-03-27",
      "bid": "116.20",
      "ask": "116.40",
      "open": "117.00",
      "high": "117.70",
      "low": "116.20",
      "close": "116.20",
      "average": "116.7975",
      "volume": "14427",
      "turnover": "1685038.2",
      "trades": "244"
    },
    {
      "date": "2023-03-28",
      "bid": "115.70",
      "ask": "116.00",
      "open": "117.10",
      "high": "117.70",
      "low": "114.70",
      "close": "115.60",
      "average": "115.6255",
      "volume": "22517",
      "turnover": "2603537.79",
      "trades": "308"
    },
    {
      "date": "2023-03-29",
      "bid": "117.60",
      "ask": "117.80",
      "open": "115.00",
      "high": "117.70",
      "low": "115.00",
      "close": "117.50",
      "average": "117.0426",
      "volume": "11992",
      "turnover": "1403601.75",
      "trades": "240"
    },
    {
      "date": "2023-03-30",
      "bid": "119.70",
      "ask": "120.00",
      "open": "117.50",
      "high": "120.70",
      "low": "117.50",
      "close": "119.90",
      "average": "119.9115",
      "volume": "32208",
      "turnover": "3863475.4",
      "trades": "342"
    },
    {
      "date": "2023-03-31",
      "bid": "123.40",
      "ask": "123.80",
      "open": "120.80",
      "high": "124.00",
      "low": "118.80",
      "close": "123.50",
      "average": "122.5028",
      "volume": "40670",
      "turnover": "4976913",
      "trades": "377"
    },
    {
      "date": "2023-04-03",
      "bid": "123.00",
      "ask": "123.20",
      "open": "123.40",
      "high": "124.70",
      "low": "122.80",
      "close": "123.00",
      "average": "123.4194",
      "volume": "21497",
      "turnover": "2653145.79",
      "trades": "314"
    },
    {
      "date": "2023-04-04",
      "bid": "122.40",
      "ask": "123.00",
      "open": "124.60",
      "high": "124.60",
      "low": "122.00",
      "close": "122.70",
      "average": "123.2512",
      "volume": "29926",
      "turnover": "3688936.8",
      "trades": "344"
    },
    {
      "date": "2023-04-05",
      "bid": "120.60",
      "ask": "121.50",
      "open": "122.70",
      "high": "122.70",
      "low": "118.80",
      "close": "120.80",
      "average": "120.5424",
      "volume": "32072",
      "turnover": "3865963.35",
      "trades": "388"
    },
    {
      "date": "2023-04-06",
      "bid": "120.50",
      "ask": "120.80",
      "open": "122.00",
      "high": "122.00",
      "low": "120.30",
      "close": "120.50",
      "average": "120.6775",
      "volume": "6669",
      "turnover": "804798.3",
      "trades": "127"
    },
    {
      "date": "2023-04-11",
      "bid": "124.10",
      "ask": "124.50",
      "open": "121.90",
      "high": "124.70",
      "low": "121.80",
      "close": "124.50",
      "average": "123.8232",
      "volume": "20140",
      "turnover": "2493709.1",
      "trades": "339"
    },
    {
      "date": "2023-04-12",
      "bid": "123.10",
      "ask": "123.40",
      "open": "125.00",
      "high": "125.30",
      "low": "123.10",
      "close": "123.50",
      "average": "124.2143",
      "volume": "21361",
      "turnover": "2655022.1",
      "trades": "309"
    },
    {
      "date": "2023-04-13",
      "bid": "123.00",
      "ask": "123.30",
      "open": "123.50",
      "high": "124.10",
      "low": "121.60",
      "close": "123.00",
      "average": "122.9125",
      "volume": "21986",
      "turnover": "2702295.25",
      "trades": "243"
    },
    {
      "date": "2023-04-14",
      "bid": "124.20",
      "ask": "124.40",
      "open": "123.00",
      "high": "125.90",
      "low": "122.60",
      "close": "124.40",
      "average": "124.653",
      "volume": "23798",
      "turnover": "2967100.05",
      "trades": "283"
    },
    {
      "date": "2023-04-17",
      "bid": "125.10",
      "ask": "125.30",
      "open": "124.40",
      "high": "125.60",
      "low": "124.10",
      "close": "125.00",
      "average": "124.888",
      "volume": "23230",
      "turnover": "2900185.15",
      "trades": "301"
    },
    {
      "date": "2023-04-18",
      "bid": "122.90",
      "ask": "123.40",
      "open": "123.90",
      "high": "125.00",
      "low": "122.70",
      "close": "123.10",
      "average": "123.4076",
      "volume": "13914",
      "turnover": "1717655.7",
      "trades": "251"
    },
    {
      "date": "2023-04-19",
      "bid": "122.80",
      "ask": "123.00",
      "open": "121.80",
      "high": "123.10",
      "low": "121.40",
      "close": "122.70",
      "average": "122.5662",
      "volume": "26831",
      "turnover": "3287095.35",
      "trades": "363"
    },
    {
      "date": "2023-04-20",
      "bid": "121.00",
      "ask": "121.30",
      "open": "122.70",
      "high": "122.70",
      "low": "120.30",
      "close": "121.20",
      "average": "121.3241",
      "volume": "22878",
      "turnover": "2773828.65",
      "trades": "329"
    },
    {
      "date": "2023-04-21",
      "bid": "121.30",
      "ask": "121.90",
      "open": "122.80",
      "high": "122.80",
      "low": "120.00",
      "close": "121.60",
      "average": "121.3277",
      "volume": "23012",
      "turnover": "2791830.35",
      "trades": "347"
    },
    {
      "date": "2023-04-24",
      "bid": "119.90",
      "ask": "120.10",
      "open": "121.20",
      "high": "121.30",
      "low": "119.50",
      "close": "120.30",
      "average": "120.2363",
      "volume": "30048",
      "turnover": "3614025.15",
      "trades": "424"
    },
    {
      "date": "2023-04-25",
      "bid": "120.90",
      "ask": "121.30",
      "open": "120.00",
      "high": "121.20",
      "low": "118.50",
      "close": "120.60",
      "average": "120.1634",
      "volume": "41076",
      "turnover": "4935610.45",
      "trades": "441"
    },
    {
      "date": "2023-04-26",
      "bid": "120.30",
      "ask": "121.30",
      "open": "121.80",
      "high": "123.10",
      "low": "120.00",
      "close": "121.60",
      "average": "121.6785",
      "volume": "66557",
      "turnover": "8099867.65",
      "trades": "707"
    },
    {
      "date": "2023-04-27",
      "bid": "123.20",
      "ask": "123.30",
      "open": "121.70",
      "high": "123.90",
      "low": "121.00",
      "close": "123.60",
      "average": "122.8505",
      "volume": "33300",
      "turnover": "4091275.7",
      "trades": "402"
    },
    {
      "date": "2023-04-28",
      "bid": "125.30",
      "ask": "125.60",
      "open": "123.60",
      "high": "125.70",
      "low": "123.00",
      "close": "125.70",
      "average": "125.1263",
      "volume": "31159",
      "turnover": "3898700.3",
      "trades": "380"
    },
    {
      "date": "2023-05-02",
      "bid": "124.00",
      "ask": "124.10",
      "open": "126.30",
      "high": "126.60",
      "low": "122.70",
      "close": "122.80",
      "average": "124.7035",
      "volume": "43532",
      "turnover": "5428542.4",
      "trades": "332"
    },
    {
      "date": "2023-05-03",
      "bid": "123.00",
      "ask": "123.20",
      "open": "123.40",
      "high": "124.10",
      "low": "122.70",
      "close": "122.90",
      "average": "123.3483",
      "volume": "15176",
      "turnover": "1872106.8",
      "trades": "281"
    },
    {
      "date": "2023-05-04",
      "bid": "122.00",
      "ask": "122.30",
      "open": "123.10",
      "high": "123.10",
      "low": "121.30",
      "close": "121.70",
      "average": "121.8725",
      "volume": "20460",
      "turnover": "2493971.7",
      "trades": "265"
    },
    {
      "date": "2023-05-05",
      "bid": "123.30",
      "ask": "123.50",
      "open": "121.80",
      "high": "123.90",
      "low": "121.80",
      "close": "123.30",
      "average": "123.0649",
      "volume": "12668",
      "turnover": "1558528.55",
      "trades": "184"
    },
    {
      "date": "2023-05-08",
      "bid": "121.50",
      "ask": "122.30",
      "open": "123.30",
      "high": "123.30",
      "low": "118.60",
      "close": "121.90",
      "average": "121.6706",
      "volume": "56212",
      "turnover": "6839373.95",
      "trades": "896"
    },
    {
      "date": "2023-05-09",
      "bid": "122.40",
      "ask": "122.70",
      "open": "122.00",
      "high": "122.90",
      "low": "121.00",
      "close": "122.90",
      "average": "122.2676",
      "volume": "60955",
      "turnover": "7452696.75",
      "trades": "758"
    },
    {
      "date": "2023-05-10",
      "bid": "122.20",
      "ask": "122.30",
      "open": "122.90",
      "high": "123.60",
      "low": "121.30",
      "close": "122.20",
      "average": "122.6349",
      "volume": "89218",
      "turnover": "10938274.1",
      "trades": "961"
    },
    {
      "date": "2023-05-11",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.20",
      "high": "124.40",
      "low": "121.00",
      "close": "123.90",
      "average": "122.8393",
      "volume": "68984",
      "turnover": "8464484.05",
      "trades": "760"
    },
    {
      "date": "2023-05-12",
      "bid": "126.40",
      "ask": "126.70",
      "open": "123.90",
      "high": "126.70",
      "low": "123.90",
      "close": "126.40",
      "average": "125.2919",
      "volume": "33315",
      "turnover": "4173960.2",
      "trades": "506"
    },
    {
      "date": "2023-05-15",
      "bid": "125.90",
      "ask": "126.50",
      "open": "126.40",
      "high": "127.70",
      "low": "125.30",
      "close": "125.70",
      "average": "126.3152",
      "volume": "33218",
      "turnover": "4196171.4",
      "trades": "391"
    },
    {
      "date": "2023-05-16",
      "bid": "116.80",
      "ask": "118.00",
      "open": "123.00",
      "high": "125.80",
      "low": "114.10",
      "close": "116.70",
      "average": "117.7503",
      "volume": "212684",
      "turnover": "25044019.7",
      "trades": "2012"
    },
    {
      "date": "2023-05-17",
      "bid": "116.10",
      "ask": "116.50",
      "open": "117.00",
      "high": "117.90",
      "low": "114.30",
      "close": "116.00",
      "average": "115.7763",
      "volume": "41568",
      "turnover": "4813270.34",
      "trades": "436"
    },
    {
      "date": "2023-05-19",
      "bid": "115.70",
      "ask": "115.90",
      "open": "116.00",
      "high": "116.20",
      "low": "112.70",
      "close": "115.20",
      "average": "115.1674",
      "volume": "71066",
      "turnover": "8187258",
      "trades": "641"
    },
    {
      "date": "2023-05-22",
      "bid": "114.50",
      "ask": "114.70",
      "open": "117.60",
      "high": "117.60",
      "low": "112.10",
      "close": "114.50",
      "average": "114.3305",
      "volume": "70836",
      "turnover": "8099145.85",
      "trades": "694"
    },
    {
      "date": "2023-05-23",
      "bid": "116.70",
      "ask": "116.80",
      "open": "114.50",
      "high": "117.50",
      "low": "112.80",
      "close": "116.60",
      "average": "115.6514",
      "volume": "118730",
      "turnover": "13731444.6",
      "trades": "1201"
    },
    {
      "date": "2023-05-24",
      "bid": "110.20",
      "ask": "110.60",
      "open": "116.40",
      "high": "116.40",
      "low": "109.80",
      "close": "110.00",
      "average": "111.6731",
      "volume": "77417",
      "turnover": "8645120.44",
      "trades": "530"
    },
    {
      "date": "2023-05-25",
      "bid": "105.60",
      "ask": "105.70",
      "open": "109.00",
      "high": "109.50",
      "low": "105.30",
      "close": "105.30",
      "average": "106.3334",
      "volume": "79202",
      "turnover": "8421830.69",
      "trades": "638"
    },
    {
      "date": "2023-05-26",
      "bid": "106.90",
      "ask": "107.20",
      "open": "105.30",
      "high": "107.30",
      "low": "104.10",
      "close": "106.80",
      "average": "106.1177",
      "volume": "41111",
      "turnover": "4362384.05",
      "trades": "398"
    },
    {
      "date": "2023-05-29",
      "bid": "105.70",
      "ask": "105.80",
      "open": "107.00",
      "high": "107.70",
      "low": "105.40",
      "close": "105.40",
      "average": "106.3129",
      "volume": "19929",
      "turnover": "2120404.2",
      "trades": "262"
    },
    {
      "date": "2023-05-30",
      "bid": "106.40",
      "ask": "106.90",
      "open": "105.40",
      "high": "107.60",
      "low": "104.50",
      "close": "106.70",
      "average": "106.5713",
      "volume": "40274",
      "turnover": "4292552.5",
      "trades": "453"
    },
    {
      "date": "2023-05-31",
      "bid": "107.20",
      "ask": "107.50",
      "open": "106.00",
      "high": "108.40",
      "low": "105.50",
      "close": "107.10",
      "average": "107.0776",
      "volume": "58599",
      "turnover": "6274729.55",
      "trades": "497"
    },
    {
      "date": "2023-06-01",
      "bid": "104.50",
      "ask": "104.60",
      "open": "106.70",
      "high": "107.60",
      "low": "103.70",
      "close": "104.00",
      "average": "104.6924",
      "volume": "34827",
      "turnover": "3646325.8",
      "trades": "388"
    },
    {
      "date": "2023-06-02",
      "bid": "105.00",
      "ask": "105.30",
      "open": "103.60",
      "high": "106.90",
      "low": "103.40",
      "close": "105.50",
      "average": "105.3739",
      "volume": "47732",
      "turnover": "5029709.15",
      "trades": "431"
    },
    {
      "date": "2023-06-05",
      "bid": "104.60",
      "ask": "104.90",
      "open": "105.50",
      "high": "105.90",
      "low": "103.70",
      "close": "104.60",
      "average": "104.8559",
      "volume": "28775",
      "turnover": "3015267.5",
      "trades": "331"
    },
    {
      "date": "2023-06-07",
      "bid": "104.10",
      "ask": "104.60",
      "open": "104.90",
      "high": "106.40",
      "low": "103.90",
      "close": "104.80",
      "average": "104.9374",
      "volume": "41135",
      "turnover": "4317522.3",
      "trades": "407"
    },
    {
      "date": "2023-06-08",
      "bid": "103.70",
      "ask": "104.00",
      "open": "105.80",
      "high": "105.80",
      "low": "103.20",
      "close": "104.00",
      "average": "104.0395",
      "volume": "26251",
      "turnover": "2731131.35",
      "trades": "280"
    },
    {
      "date": "2023-06-09",
      "bid": "103.70",
      "ask": "103.90",
      "open": "104.80",
      "high": "105.00",
      "low": "103.50",
      "close": "104.20",
      "average": "104.0407",
      "volume": "28720",
      "turnover": "2988093.7",
      "trades": "302"
    },
    {
      "date": "2023-06-12",
      "bid": "105.80",
      "ask": "106.10",
      "open": "104.10",
      "high": "106.50",
      "low": "104.10",
      "close": "105.90",
      "average": "105.7546",
      "volume": "36728",
      "turnover": "3885877.1",
      "trades": "379"
    },
    {
      "date": "2023-06-13",
      "bid": "104.80",
      "ask": "105.00",
      "open": "105.90",
      "high": "106.40",
      "low": "104.10",
      "close": "104.80",
      "average": "104.9286",
      "volume": "18927",
      "turnover": "1985983.8",
      "trades": "276"
    },
    {
      "date": "2023-06-14",
      "bid": "105.90",
      "ask": "106.00",
      "open": "104.80",
      "high": "106.20",
      "low": "104.80",
      "close": "106.20",
      "average": "105.5829",
      "volume": "38768",
      "turnover": "4092121.4",
      "trades": "407"
    },
    {
      "date": "2023-06-15",
      "bid": "106.70",
      "ask": "106.80",
      "open": "106.80",
      "high": "107.80",
      "low": "105.80",
      "close": "106.60",
      "average": "106.8751",
      "volume": "38860",
      "turnover": "4153182.3",
      "trades": "380"
    },
    {
      "date": "2023-06-16",
      "bid": "105.20",
      "ask": "105.70",
      "open": "109.00",
      "high": "109.00",
      "low": "104.60",
      "close": "105.50",
      "average": "105.6354",
      "volume": "53731",
      "turnover": "5675561.6",
      "trades": "290"
    },
    {
      "date": "2023-06-19",
      "bid": "102.50",
      "ask": "102.80",
      "open": "105.00",
      "high": "105.30",
      "low": "102.60",
      "close": "102.80",
      "average": "103.3938",
      "volume": "19973",
      "turnover": "2065083.6",
      "trades": "306"
    },
    {
      "date": "2023-06-20",
      "bid": "100.90",
      "ask": "101.10",
      "open": "102.80",
      "high": "102.90",
      "low": "100.70",
      "close": "101.20",
      "average": "101.6072",
      "volume": "23989",
      "turnover": "2437423.5",
      "trades": "316"
    },
    {
      "date": "2023-06-21",
      "bid": "99.90",
      "ask": "100.30",
      "open": "101.00",
      "high": "101.00",
      "low": "99.40",
      "close": "100.50",
      "average": "99.9723",
      "volume": "34769",
      "turnover": "3475937.65",
      "trades": "341"
    },
    {
      "date": "2023-06-22",
      "bid": "100.10",
      "ask": "100.60",
      "open": "100.00",
      "high": "101.10",
      "low": "99.50",
      "close": "100.50",
      "average": "100.4271",
      "volume": "17761",
      "turnover": "1783685.9",
      "trades": "203"
    },
    {
      "date": "2023-06-26",
      "bid": "102.90",
      "ask": "103.70",
      "open": "100.70",
      "high": "103.70",
      "low": "99.50",
      "close": "103.70",
      "average": "101.9357",
      "volume": "58827",
      "turnover": "5991464.3",
      "trades": "449"
    },
    {
      "date": "2023-06-27",
      "bid": "105.70",
      "ask": "105.90",
      "open": "103.70",
      "high": "106.00",
      "low": "102.90",
      "close": "106.00",
      "average": "105.0857",
      "volume": "33090",
      "turnover": "3477301.9",
      "trades": "364"
    },
    {
      "date": "2023-06-28",
      "bid": "107.70",
      "ask": "108.00",
      "open": "106.00",
      "high": "108.10",
      "low": "105.20",
      "close": "108.00",
      "average": "107.2293",
      "volume": "40764",
      "turnover": "4371093.3",
      "trades": "391"
    },
    {
      "date": "2023-06-29",
      "bid": "109.10",
      "ask": "109.30",
      "open": "108.00",
      "high": "109.80",
      "low": "107.80",
      "close": "109.30",
      "average": "109.0925",
      "volume": "19292",
      "turnover": "2104612.4",
      "trades": "210"
    },
    {
      "date": "2023-06-30",
      "bid": "111.10",
      "ask": "111.30",
      "open": "109.90",
      "high": "111.40",
      "low": "108.50",
      "close": "111.40",
      "average": "110.4919",
      "volume": "40955",
      "turnover": "4527518",
      "trades": "293"
    },
    {
      "date": "2023-07-03",
      "bid": "108.10",
      "ask": "108.40",
      "open": "109.40",
      "high": "112.30",
      "low": "107.60",
      "close": "107.90",
      "average": "108.975",
      "volume": "17193",
      "turnover": "1873507.4",
      "trades": "257"
    },
    {
      "date": "2023-07-04",
      "bid": "108.50",
      "ask": "108.90",
      "open": "107.60",
      "high": "109.10",
      "low": "106.20",
      "close": "109.10",
      "average": "107.773",
      "volume": "13959",
      "turnover": "1504463.5",
      "trades": "213"
    },
    {
      "date": "2023-07-05",
      "bid": "107.30",
      "ask": "107.70",
      "open": "109.10",
      "high": "109.10",
      "low": "107.20",
      "close": "107.30",
      "average": "107.5553",
      "volume": "10734",
      "turnover": "1154498.1",
      "trades": "179"
    },
    {
      "date": "2023-07-06",
      "bid": "105.30",
      "ask": "106.30",
      "open": "107.00",
      "high": "107.00",
      "low": "104.90",
      "close": "105.20",
      "average": "105.5992",
      "volume": "15627",
      "turnover": "1650198",
      "trades": "200"
    },
    {
      "date": "2023-07-07",
      "bid": "105.30",
      "ask": "105.60",
      "open": "106.40",
      "high": "106.40",
      "low": "104.30",
      "close": "105.10",
      "average": "105.431",
      "volume": "10184",
      "turnover": "1073709",
      "trades": "145"
    },
    {
      "date": "2023-07-10",
      "bid": "104.60",
      "ask": "105.10",
      "open": "105.10",
      "high": "105.30",
      "low": "103.70",
      "close": "105.00",
      "average": "104.401",
      "volume": "9295",
      "turnover": "970407.5",
      "trades": "147"
    },
    {
      "date": "2023-07-11",
      "bid": "107.00",
      "ask": "107.20",
      "open": "104.30",
      "high": "107.20",
      "low": "103.40",
      "close": "107.00",
      "average": "105.9247",
      "volume": "30111",
      "turnover": "3189460.9",
      "trades": "249"
    },
    {
      "date": "2023-07-12",
      "bid": "110.50",
      "ask": "110.70",
      "open": "106.00",
      "high": "110.90",
      "low": "106.00",
      "close": "110.80",
      "average": "109.4739",
      "volume": "26913",
      "turnover": "2946272.1",
      "trades": "251"
    },
    {
      "date": "2023-07-13",
      "bid": "107.60",
      "ask": "108.60",
      "open": "110.90",
      "high": "110.90",
      "low": "107.30",
      "close": "107.50",
      "average": "108.7895",
      "volume": "13854",
      "turnover": "1507169.9",
      "trades": "215"
    },
    {
      "date": "2023-07-14",
      "bid": "104.80",
      "ask": "105.10",
      "open": "105.70",
      "high": "106.90",
      "low": "105.00",
      "close": "105.00",
      "average": "105.5777",
      "volume": "8496",
      "turnover": "896987.9",
      "trades": "162"
    },
    {
      "date": "2023-07-17",
      "bid": "105.60",
      "ask": "106.40",
      "open": "104.70",
      "high": "106.40",
      "low": "103.80",
      "close": "106.00",
      "average": "104.8076",
      "volume": "13898",
      "turnover": "1456636.9",
      "trades": "212"
    },
    {
      "date": "2023-07-18",
      "bid": "107.00",
      "ask": "107.50",
      "open": "106.00",
      "high": "107.60",
      "low": "105.00",
      "close": "107.60",
      "average": "106.4109",
      "volume": "11801",
      "turnover": "1255754.8",
      "trades": "170"
    },
    {
      "date": "2023-07-19",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.10",
      "low": "106.90",
      "close": "108.90",
      "average": "108.6433",
      "volume": "24759",
      "turnover": "2689898.4",
      "trades": "245"
    },
    {
      "date": "2023-07-20",
      "bid": "107.80",
      "ask": "108.30",
      "open": "108.30",
      "high": "109.30",
      "low": "107.90",
      "close": "107.90",
      "average": "108.247",
      "volume": "11098",
      "turnover": "1201454.39",
      "trades": "164"
    },
    {
      "date": "2023-07-21",
      "bid": "107.40",
      "ask": "107.60",
      "open": "105.10",
      "high": "108.10",
      "low": "105.10",
      "close": "107.20",
      "average": "107.3483",
      "volume": "19623",
      "turnover": "2106749.4",
      "trades": "227"
    },
    {
      "date": "2023-07-24",
      "bid": "107.80",
      "ask": "108.20",
      "open": "107.20",
      "high": "108.50",
      "low": "106.30",
      "close": "108.00",
      "average": "107.2503",
      "volume": "34303",
      "turnover": "3679006.3",
      "trades": "258"
    },
    {
      "date": "2023-07-25",
      "bid": "110.10",
      "ask": "110.40",
      "open": "108.00",
      "high": "110.40",
      "low": "107.00",
      "close": "110.40",
      "average": "109.1351",
      "volume": "27659",
      "turnover": "3017773",
      "trades": "332"
    },
    {
      "date": "2023-07-26",
      "bid": "110.60",
      "ask": "111.00",
      "open": "110.30",
      "high": "110.90",
      "low": "108.60",
      "close": "110.40",
      "average": "110.0401",
      "volume": "23229",
      "turnover": "2552528.45",
      "trades": "227"
    },
    {
      "date": "2023-07-27",
      "bid": "111.90",
      "ask": "112.60",
      "open": "110.60",
      "high": "113.00",
      "low": "110.40",
      "close": "112.20",
      "average": "112.1207",
      "volume": "38209",
      "turnover": "4277102.05",
      "trades": "315"
    },
    {
      "date": "2023-07-28",
      "bid": "111.90",
      "ask": "112.70",
      "open": "112.60",
      "high": "112.70",
      "low": "110.40",
      "close": "111.90",
      "average": "111.5036",
      "volume": "12589",
      "turnover": "1403492.3",
      "trades": "191"
    },
    {
      "date": "2023-07-31",
      "bid": "110.10",
      "ask": "110.30",
      "open": "111.80",
      "high": "112.00",
      "low": "109.90",
      "close": "109.90",
      "average": "110.8571",
      "volume": "30777",
      "turnover": "3413020.35",
      "trades": "298"
    },
    {
      "date": "2023-08-01",
      "bid": "109.10",
      "ask": "109.30",
      "open": "108.30",
      "high": "109.90",
      "low": "106.20",
      "close": "109.50",
      "average": "108.5785",
      "volume": "22729",
      "turnover": "2462042.85",
      "trades": "317"
    },
    {
      "date": "2023-08-02",
      "bid": "106.90",
      "ask": "107.20",
      "open": "108.20",
      "high": "108.40",
      "low": "106.60",
      "close": "107.00",
      "average": "107.1507",
      "volume": "20189",
      "turnover": "2162360.2",
      "trades": "212"
    },
    {
      "date": "2023-08-03",
      "bid": "105.80",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.20",
      "low": "105.40",
      "close": "105.60",
      "average": "105.9682",
      "volume": "16210",
      "turnover": "1718232.6",
      "trades": "222"
    },
    {
      "date": "2023-08-04",
      "bid": "107.30",
      "ask": "107.70",
      "open": "106.00",
      "high": "107.70",
      "low": "105.70",
      "close": "107.60",
      "average": "106.8166",
      "volume": "18470",
      "turnover": "1972902.4",
      "trades": "182"
    },
    {
      "date": "2023-08-07",
      "bid": "109.00",
      "ask": "109.30",
      "open": "107.40",
      "high": "109.30",
      "low": "107.20",
      "close": "109.20",
      "average": "108.3441",
      "volume": "32311",
      "turnover": "3493136.05",
      "trades": "204"
    },
    {
      "date": "2023-08-08",
      "bid": "110.30",
      "ask": "110.60",
      "open": "109.70",
      "high": "111.00",
      "low": "108.40",
      "close": "110.80",
      "average": "110.2377",
      "volume": "31229",
      "turnover": "3442615.1",
      "trades": "262"
    },
    {
      "date": "2023-08-09",
      "bid": "108.90",
      "ask": "109.20",
      "open": "107.50",
      "high": "110.50",
      "low": "107.50",
      "close": "109.10",
      "average": "109.3064",
      "volume": "15402",
      "turnover": "1683536.9",
      "trades": "236"
    },
    {
      "date": "2023-08-10",
      "bid": "108.00",
      "ask": "108.30",
      "open": "109.00",
      "high": "109.70",
      "low": "107.50",
      "close": "108.00",
      "average": "108.3094",
      "volume": "23281",
      "turnover": "2521551.79",
      "trades": "345"
    },
    {
      "date": "2023-08-11",
      "bid": "106.70",
      "ask": "107.30",
      "open": "108.00",
      "high": "108.90",
      "low": "106.80",
      "close": "107.40",
      "average": "107.8907",
      "volume": "17765",
      "turnover": "1918675.1",
      "trades": "173"
    },
    {
      "date": "2023-08-14",
      "bid": "108.50",
      "ask": "108.70",
      "open": "106.70",
      "high": "108.90",
      "low": "106.30",
      "close": "108.90",
      "average": "108.1223",
      "volume": "11402",
      "turnover": "1232810",
      "trades": "137"
    },
    {
      "date": "2023-08-15",
      "bid": "108.80",
      "ask": "109.10",
      "open": "108.60",
      "high": "109.10",
      "low": "106.50",
      "close": "109.10",
      "average": "108.4331",
      "volume": "17302",
      "turnover": "1876108.8",
      "trades": "213"
    },
    {
      "date": "2023-08-16",
      "bid": "106.20",
      "ask": "106.70",
      "open": "109.00",
      "high": "109.00",
      "low": "106.10",
      "close": "106.60",
      "average": "107.0608",
      "volume": "13552",
      "turnover": "1450887.8",
      "trades": "228"
    },
    {
      "date": "2023-08-17",
      "bid": "104.80",
      "ask": "105.20",
      "open": "106.00",
      "high": "106.40",
      "low": "104.80",
      "close": "105.10",
      "average": "105.4359",
      "volume": "23110",
      "turnover": "2436509.04",
      "trades": "216"
    },
    {
      "date": "2023-08-18",
      "bid": "103.10",
      "ask": "103.60",
      "open": "104.80",
      "high": "104.80",
      "low": "100.70",
      "close": "103.20",
      "average": "102.4677",
      "volume": "27874",
      "turnover": "2850358.3",
      "trades": "352"
    },
    {
      "date": "2023-08-21",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.20",
      "high": "104.50",
      "low": "103.00",
      "close": "103.00",
      "average": "103.5853",
      "volume": "14409",
      "turnover": "1492560.9",
      "trades": "148"
    },
    {
      "date": "2023-08-22",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.80",
      "high": "104.00",
      "low": "101.80",
      "close": "102.70",
      "average": "102.7723",
      "volume": "14397",
      "turnover": "1479613.5",
      "trades": "215"
    },
    {
      "date": "2023-08-23",
      "bid": "103.90",
      "ask": "104.30",
      "open": "107.00",
      "high": "107.00",
      "low": "99.80",
      "close": "102.00",
      "average": "102.865",
      "volume": "60672",
      "turnover": "6252222.5",
      "trades": "808"
    },
    {
      "date": "2023-08-24",
      "bid": "100.40",
      "ask": "101.30",
      "open": "103.20",
      "high": "106.00",
      "low": "99.60",
      "close": "100.70",
      "average": "102.0415",
      "volume": "61611",
      "turnover": "6292546.1",
      "trades": "577"
    },
    {
      "date": "2023-08-25",
      "bid": "102.00",
      "ask": "102.50",
      "open": "101.00",
      "high": "103.80",
      "low": "100.00",
      "close": "102.40",
      "average": "102.4274",
      "volume": "36375",
      "turnover": "3726369.5",
      "trades": "403"
    },
    {
      "date": "2023-08-28",
      "bid": "101.10",
      "ask": "101.40",
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "100.90",
      "average": "101.5764",
      "volume": "31872",
      "turnover": "3238062.9",
      "trades": "328"
    },
    {
      "date": "2023-08-29",
      "bid": "99.25",
      "ask": "99.30",
      "open": "101.00",
      "high": "102.40",
      "low": "99.05",
      "close": "99.05",
      "average": "100.0156",
      "volume": "22480",
      "turnover": "2251931.93",
      "trades": "352"
    },
    {
      "date": "2023-08-30",
      "bid": "98.20",
      "ask": "98.55",
      "open": "98.00",
      "high": "99.90",
      "low": "97.80",
      "close": "98.50",
      "average": "98.6007",
      "volume": "31101",
      "turnover": "3067261.95",
      "trades": "318"
    },
    {
      "date": "2023-08-31",
      "bid": "98.70",
      "ask": "99.10",
      "open": "98.50",
      "high": "99.20",
      "low": "97.85",
      "close": "98.40",
      "average": "98.2087",
      "volume": "162630",
      "turnover": "15971584.66",
      "trades": "304"
    },
    {
      "date": "2023-09-01",
      "bid": "99.55",
      "ask": "99.80",
      "open": "98.40",
      "high": "99.80",
      "low": "98.40",
      "close": "99.25",
      "average": "99.2016",
      "volume": "15695",
      "turnover": "1556969.6",
      "trades": "213"
    },
    {
      "date": "2023-09-04",
      "bid": "99.65",
      "ask": "100.00",
      "open": "99.25",
      "high": "100.60",
      "low": "99.25",
      "close": "99.95",
      "average": "99.9341",
      "volume": "14635",
      "turnover": "1462535.75",
      "trades": "192"
    },
    {
      "date": "2023-09-05",
      "bid": "97.85",
      "ask": "98.30",
      "open": "99.90",
      "high": "99.90",
      "low": "97.85",
      "close": "97.85",
      "average": "98.7849",
      "volume": "27191",
      "turnover": "2686060.35",
      "trades": "305"
    },
    {
      "date": "2023-09-06",
      "bid": "97.20",
      "ask": "97.40",
      "open": "97.85",
      "high": "98.50",
      "low": "95.60",
      "close": "97.40",
      "average": "97.177",
      "volume": "58374",
      "turnover": "5672835.93",
      "trades": "625"
    },
    {
      "date": "2023-09-07",
      "bid": "96.75",
      "ask": "96.90",
      "open": "98.10",
      "high": "98.10",
      "low": "96.30",
      "close": "97.00",
      "average": "97.029",
      "volume": "31629",
      "turnover": "3068286.42",
      "trades": "343"
    },
    {
      "date": "2023-09-08",
      "bid": "96.50",
      "ask": "96.60",
      "open": "97.00",
      "high": "97.25",
      "low": "96.10",
      "close": "96.90",
      "average": "96.8149",
      "volume": "29635",
      "turnover": "2868723.02",
      "trades": "359"
    },
    {
      "date": "2023-09-11",
      "bid": "98.15",
      "ask": "98.30",
      "open": "96.90",
      "high": "98.40",
      "low": "96.90",
      "close": "98.40",
      "average": "97.7701",
      "volume": "28175",
      "turnover": "2754672.1",
      "trades": "260"
    },
    {
      "date": "2023-09-12",
      "bid": "96.30",
      "ask": "96.45",
      "open": "98.40",
      "high": "99.20",
      "low": "96.05",
      "close": "96.05",
      "average": "97.0674",
      "volume": "15642",
      "turnover": "1512940.35",
      "trades": "184"
    },
    {
      "date": "2023-09-13",
      "bid": "96.20",
      "ask": "96.40",
      "open": "97.00",
      "high": "97.00",
      "low": "95.65",
      "close": "96.20",
      "average": "96.2354",
      "volume": "12299",
      "turnover": "1183599.75",
      "trades": "197"
    },
    {
      "date": "2023-09-14",
      "bid": "95.80",
      "ask": "96.05",
      "open": "96.10",
      "high": "96.25",
      "low": "95.70",
      "close": "96.00",
      "average": "95.9334",
      "volume": "45233",
      "turnover": "4339725.59",
      "trades": "200"
    },
    {
      "date": "2023-09-15",
      "bid": "94.60",
      "ask": "94.85",
      "open": "96.00",
      "high": "96.90",
      "low": "94.50",
      "close": "94.50",
      "average": "95.0887",
      "volume": "54007",
      "turnover": "5135453",
      "trades": "508"
    },
    {
      "date": "2023-09-18",
      "bid": "94.55",
      "ask": "94.65",
      "open": "94.65",
      "high": "96.00",
      "low": "94.55",
      "close": "94.60",
      "average": "95.0375",
      "volume": "25654",
      "turnover": "2438216.9",
      "trades": "355"
    },
    {
      "date": "2023-09-19",
      "bid": "93.85",
      "ask": "94.00",
      "open": "94.60",
      "high": "96.00",
      "low": "93.50",
      "close": "94.10",
      "average": "94.6788",
      "volume": "44220",
      "turnover": "4179842.17",
      "trades": "336"
    },
    {
      "date": "2023-09-20",
      "bid": "95.50",
      "ask": "95.70",
      "open": "94.10",
      "high": "95.85",
      "low": "93.30",
      "close": "95.80",
      "average": "94.2215",
      "volume": "107116",
      "turnover": "10131023.3",
      "trades": "366"
    },
    {
      "date": "2023-09-21",
      "bid": "95.25",
      "ask": "95.50",
      "open": "95.00",
      "high": "95.95",
      "low": "94.75",
      "close": "95.45",
      "average": "95.5482",
      "volume": "23358",
      "turnover": "2232472.52",
      "trades": "566"
    },
    {
      "date": "2023-09-22",
      "bid": "93.55",
      "ask": "93.75",
      "open": "95.65",
      "high": "95.65",
      "low": "93.10",
      "close": "93.45",
      "average": "93.7085",
      "volume": "247681",
      "turnover": "23157290.48",
      "trades": "503"
    },
    {
      "date": "2023-09-25",
      "bid": "93.50",
      "ask": "93.80",
      "open": "93.45",
      "high": "93.85",
      "low": "92.60",
      "close": "93.85",
      "average": "93.2976",
      "volume": "33426",
      "turnover": "3118811.65",
      "trades": "368"
    },
    {
      "date": "2023-09-26",
      "bid": "91.40",
      "ask": "91.90",
      "open": "93.85",
      "high": "93.85",
      "low": "91.40",
      "close": "91.70",
      "average": "92.3459",
      "volume": "30377",
      "turnover": "2806589.4",
      "trades": "345"
    },
    {
      "date": "2023-09-27",
      "bid": "92.10",
      "ask": "92.25",
      "open": "91.70",
      "high": "92.70",
      "low": "91.40",
      "close": "92.30",
      "average": "92.2081",
      "volume": "17933",
      "turnover": "1653557.76",
      "trades": "214"
    },
    {
      "date": "2023-09-28",
      "bid": "95.35",
      "ask": "95.60",
      "open": "93.05",
      "high": "95.80",
      "low": "92.60",
      "close": "95.30",
      "average": "94.1988",
      "volume": "45604",
      "turnover": "4295876.55",
      "trades": "487"
    },
    {
      "date": "2023-09-29",
      "bid": "94.95",
      "ask": "95.10",
      "open": "95.95",
      "high": "95.95",
      "low": "94.45",
      "close": "94.95",
      "average": "95.3833",
      "volume": "203233",
      "turnover": "19385074.39",
      "trades": "373"
    },
    {
      "date": "2023-10-02",
      "bid": "96.50",
      "ask": "96.75",
      "open": "94.95",
      "high": "97.15",
      "low": "93.90",
      "close": "96.95",
      "average": "96.006",
      "volume": "61252",
      "turnover": "5881102.96",
      "trades": "578"
    },
    {
      "date": "2023-10-03",
      "bid": "95.70",
      "ask": "96.15",
      "open": "96.00",
      "high": "97.65",
      "low": "95.25",
      "close": "96.00",
      "average": "96.3505",
      "volume": "42259",
      "turnover": "4071675.45",
      "trades": "383"
    },
    {
      "date": "2023-10-04",
      "bid": "92.00",
      "ask": "92.35",
      "open": "94.45",
      "high": "95.05",
      "low": "91.75",
      "close": "92.20",
      "average": "92.7394",
      "volume": "39607",
      "turnover": "3673130.25",
      "trades": "430"
    },
    {
      "date": "2023-10-05",
      "bid": "92.10",
      "ask": "92.50",
      "open": "92.90",
      "high": "94.65",
      "low": "92.00",
      "close": "92.00",
      "average": "93.2047",
      "volume": "18795",
      "turnover": "1751782.6",
      "trades": "270"
    },
    {
      "date": "2023-10-06",
      "bid": "92.65",
      "ask": "92.95",
      "open": "92.00",
      "high": "93.65",
      "low": "91.70",
      "close": "93.00",
      "average": "92.7165",
      "volume": "19361",
      "turnover": "1795083.8",
      "trades": "232"
    },
    {
      "date": "2023-10-09",
      "bid": "92.20",
      "ask": "92.35",
      "open": "93.00",
      "high": "93.10",
      "low": "91.85",
      "close": "92.40",
      "average": "92.2907",
      "volume": "28111",
      "turnover": "2594382.9",
      "trades": "235"
    },
    {
      "date": "2023-10-10",
      "bid": "94.40",
      "ask": "94.50",
      "open": "92.20",
      "high": "94.90",
      "low": "92.20",
      "close": "94.60",
      "average": "94.2121",
      "volume": "14720",
      "turnover": "1386803",
      "trades": "173"
    },
    {
      "date": "2023-10-11",
      "bid": "94.90",
      "ask": "95.25",
      "open": "94.60",
      "high": "95.80",
      "low": "93.80",
      "close": "95.25",
      "average": "95.0507",
      "volume": "25527",
      "turnover": "2426358.5",
      "trades": "241"
    },
    {
      "date": "2023-10-12",
      "bid": "95.00",
      "ask": "95.45",
      "open": "95.25",
      "high": "96.45",
      "low": "94.70",
      "close": "95.05",
      "average": "95.07",
      "volume": "92565",
      "turnover": "8800111.3",
      "trades": "199"
    },
    {
      "date": "2023-10-13",
      "bid": "93.30",
      "ask": "93.50",
      "open": "94.85",
      "high": "95.20",
      "low": "93.25",
      "close": "93.50",
      "average": "94.538",
      "volume": "41925",
      "turnover": "3964400.25",
      "trades": "276"
    },
    {
      "date": "2023-10-16",
      "bid": "92.95",
      "ask": "93.30",
      "open": "93.50",
      "high": "94.10",
      "low": "91.55",
      "close": "92.85",
      "average": "92.9019",
      "volume": "13982",
      "turnover": "1298954.1",
      "trades": "193"
    },
    {
      "date": "2023-10-17",
      "bid": "91.75",
      "ask": "91.95",
      "open": "92.85",
      "high": "93.30",
      "low": "90.50",
      "close": "92.15",
      "average": "91.4611",
      "volume": "22412",
      "turnover": "2049909.2",
      "trades": "204"
    },
    {
      "date": "2023-10-18",
      "bid": "89.55",
      "ask": "89.90",
      "open": "92.00",
      "high": "92.75",
      "low": "89.00",
      "close": "89.45",
      "average": "90.3714",
      "volume": "28921",
      "turnover": "2614984.85",
      "trades": "380"
    },
    {
      "date": "2023-10-19",
      "bid": "89.40",
      "ask": "89.80",
      "open": "89.45",
      "high": "91.15",
      "low": "88.90",
      "close": "89.75",
      "average": "90.0325",
      "volume": "14464",
      "turnover": "1302230.25",
      "trades": "165"
    },
    {
      "date": "2023-10-20",
      "bid": "88.30",
      "ask": "88.65",
      "open": "89.30",
      "high": "89.95",
      "low": "87.30",
      "close": "88.65",
      "average": "88.4338",
      "volume": "47552",
      "turnover": "4206392.65",
      "trades": "428"
    },
    {
      "date": "2023-10-23",
      "bid": "87.70",
      "ask": "87.90",
      "open": "88.65",
      "high": "88.65",
      "low": "86.75",
      "close": "88.15",
      "average": "87.3473",
      "volume": "30804",
      "turnover": "2690647.35",
      "trades": "444"
    },
    {
      "date": "2023-10-24",
      "bid": "89.90",
      "ask": "90.50",
      "open": "87.90",
      "high": "90.50",
      "low": "87.90",
      "close": "89.65",
      "average": "89.2573",
      "volume": "29547",
      "turnover": "2637285.4",
      "trades": "478"
    },
    {
      "date": "2023-10-25",
      "bid": "86.80",
      "ask": "87.00",
      "open": "89.65",
      "high": "89.65",
      "low": "86.30",
      "close": "86.55",
      "average": "87.1597",
      "volume": "25001",
      "turnover": "2179080.65",
      "trades": "342"
    },
    {
      "date": "2023-10-26",
      "bid": "86.75",
      "ask": "87.10",
      "open": "87.00",
      "high": "90.55",
      "low": "85.10",
      "close": "86.75",
      "average": "86.5396",
      "volume": "39327",
      "turnover": "3403344.5",
      "trades": "429"
    },
    {
      "date": "2023-10-27",
      "bid": "87.50",
      "ask": "87.75",
      "open": "89.00",
      "high": "89.15",
      "low": "86.90",
      "close": "87.50",
      "average": "88.1951",
      "volume": "25468",
      "turnover": "2246153.75",
      "trades": "284"
    },
    {
      "date": "2023-10-30",
      "bid": "89.35",
      "ask": "89.80",
      "open": "87.50",
      "high": "89.80",
      "low": "87.50",
      "close": "89.10",
      "average": "88.676",
      "volume": "21766",
      "turnover": "1930108.37",
      "trades": "256"
    },
    {
      "date": "2023-10-31",
      "bid": "89.95",
      "ask": "90.20",
      "open": "89.80",
      "high": "90.35",
      "low": "89.25",
      "close": "89.80",
      "average": "89.7748",
      "volume": "24503",
      "turnover": "2199751.54",
      "trades": "337"
    },
    {
      "date": "2023-11-01",
      "bid": "90.05",
      "ask": "90.20",
      "open": "90.00",
      "high": "91.15",
      "low": "89.20",
      "close": "90.25",
      "average": "90.2068",
      "volume": "185344",
      "turnover": "16702331.8",
      "trades": "276"
    },
    {
      "date": "2023-11-02",
      "bid": "93.15",
      "ask": "93.65",
      "open": "91.70",
      "high": "93.80",
      "low": "91.00",
      "close": "93.30",
      "average": "92.9088",
      "volume": "30334",
      "turnover": "2818305.3",
      "trades": "397"
    },
    {
      "date": "2023-11-03",
      "bid": "95.40",
      "ask": "95.70",
      "open": "93.90",
      "high": "95.85",
      "low": "93.90",
      "close": "95.15",
      "average": "95.0967",
      "volume": "13488",
      "turnover": "1282664.95",
      "trades": "154"
    },
    {
      "date": "2023-11-06",
      "bid": "93.05",
      "ask": "93.25",
      "open": "95.70",
      "high": "97.15",
      "low": "92.75",
      "close": "93.05",
      "average": "93.6736",
      "volume": "135407",
      "turnover": "12686349.7",
      "trades": "384"
    },
    {
      "date": "2023-11-07",
      "bid": "93.90",
      "ask": "94.25",
      "open": "93.05",
      "high": "94.35",
      "low": "93.05",
      "close": "94.00",
      "average": "93.9233",
      "volume": "37222",
      "turnover": "3496208.23",
      "trades": "276"
    },
    {
      "date": "2023-11-08",
      "bid": "94.50",
      "ask": "94.70",
      "open": "94.50",
      "high": "95.10",
      "low": "93.10",
      "close": "94.15",
      "average": "94.2737",
      "volume": "60491",
      "turnover": "5702710.3",
      "trades": "277"
    },
    {
      "date": "2023-11-09",
      "bid": "100.60",
      "ask": "100.90",
      "open": "98.00",
      "high": "100.70",
      "low": "96.30",
      "close": "100.70",
      "average": "98.5363",
      "volume": "143828",
      "turnover": "14171379.05",
      "trades": "943"
    },
    {
      "date": "2023-11-10",
      "bid": "102.20",
      "ask": "102.40",
      "open": "100.00",
      "high": "103.00",
      "low": "99.55",
      "close": "102.70",
      "average": "101.2562",
      "volume": "90576",
      "turnover": "9147696.4",
      "trades": "572"
    },
    {
      "date": "2023-11-13",
      "bid": "100.50",
      "ask": "100.70",
      "open": "102.70",
      "high": "103.00",
      "low": "99.50",
      "close": "100.40",
      "average": "100.4566",
      "volume": "43864",
      "turnover": "4406429.5",
      "trades": "425"
    },
    {
      "date": "2023-11-14",
      "bid": "103.90",
      "ask": "104.00",
      "open": "100.10",
      "high": "104.10",
      "low": "99.55",
      "close": "104.10",
      "average": "102.4554",
      "volume": "41253",
      "turnover": "4226646.25",
      "trades": "417"
    },
    {
      "date": "2023-11-15",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.10",
      "high": "106.50",
      "low": "104.10",
      "close": "104.50",
      "average": "106.0299",
      "volume": "144888",
      "turnover": "15362455.9",
      "trades": "431"
    },
    {
      "date": "2023-11-16",
      "bid": "105.00",
      "ask": "105.10",
      "open": "104.80",
      "high": "106.10",
      "low": "103.20",
      "close": "105.00",
      "average": "104.9585",
      "volume": "37553",
      "turnover": "3941507.3",
      "trades": "365"
    },
    {
      "date": "2023-11-17",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.00",
      "high": "107.40",
      "low": "104.70",
      "close": "105.40",
      "average": "106.2559",
      "volume": "33095",
      "turnover": "3516537.4",
      "trades": "308"
    },
    {
      "date": "2023-11-20",
      "bid": "105.70",
      "ask": "106.00",
      "open": "105.50",
      "high": "106.40",
      "low": "105.00",
      "close": "106.00",
      "average": "105.7878",
      "volume": "21789",
      "turnover": "2305011.1",
      "trades": "274"
    },
    {
      "date": "2023-11-21",
      "bid": "105.80",
      "ask": "106.10",
      "open": "106.00",
      "high": "106.60",
      "low": "104.70",
      "close": "105.60",
      "average": "105.4873",
      "volume": "48942",
      "turnover": "5162831.3",
      "trades": "355"
    },
    {
      "date": "2023-11-22",
      "bid": "105.00",
      "ask": "105.10",
      "open": "104.90",
      "high": "105.50",
      "low": "103.10",
      "close": "105.00",
      "average": "104.4158",
      "volume": "28550",
      "turnover": "2981072.8",
      "trades": "311"
    },
    {
      "date": "2023-11-23",
      "bid": "105.10",
      "ask": "105.30",
      "open": "105.00",
      "high": "105.70",
      "low": "104.40",
      "close": "105.30",
      "average": "105.0752",
      "volume": "13458",
      "turnover": "1414102",
      "trades": "187"
    },
    {
      "date": "2023-11-24",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.30",
      "high": "105.70",
      "low": "103.80",
      "close": "104.90",
      "average": "104.4623",
      "volume": "268823",
      "turnover": "28081862.7",
      "trades": "251"
    },
    {
      "date": "2023-11-27",
      "bid": "104.40",
      "ask": "104.60",
      "open": "104.90",
      "high": "105.90",
      "low": "104.10",
      "close": "104.40",
      "average": "104.7366",
      "volume": "27422",
      "turnover": "2872087.1",
      "trades": "284"
    },
    {
      "date": "2023-11-28",
      "bid": "103.00",
      "ask": "103.40",
      "open": "104.40",
      "high": "104.60",
      "low": "102.10",
      "close": "103.10",
      "average": "102.9751",
      "volume": "17889",
      "turnover": "1842127.3",
      "trades": "259"
    },
    {
      "date": "2023-11-29",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.10",
      "high": "104.40",
      "low": "102.60",
      "close": "104.10",
      "average": "103.9394",
      "volume": "65137",
      "turnover": "6770303",
      "trades": "193"
    },
    {
      "date": "2023-11-30",
      "bid": "103.80",
      "ask": "104.10",
      "open": "104.00",
      "high": "104.90",
      "low": "103.30",
      "close": "104.40",
      "average": "104.2962",
      "volume": "51134",
      "turnover": "5333082.2",
      "trades": "329"
    },
    {
      "date": "2023-12-01",
      "bid": "105.80",
      "ask": "106.00",
      "open": "104.40",
      "high": "106.20",
      "low": "103.00",
      "close": "106.20",
      "average": "104.6805",
      "volume": "46421",
      "turnover": "4859373.2",
      "trades": "380"
    },
    {
      "date": "2023-12-04",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.20",
      "high": "108.60",
      "low": "106.20",
      "close": "107.30",
      "average": "107.8306",
      "volume": "39058",
      "turnover": "4211647.7",
      "trades": "359"
    },
    {
      "date": "2023-12-05",
      "bid": "107.80",
      "ask": "108.20",
      "open": "106.50",
      "high": "109.00",
      "low": "106.50",
      "close": "107.90",
      "average": "107.965",
      "volume": "23002",
      "turnover": "2483411.79",
      "trades": "287"
    },
    {
      "date": "2023-12-06",
      "bid": "108.70",
      "ask": "108.90",
      "open": "109.00",
      "high": "109.80",
      "low": "108.00",
      "close": "108.50",
      "average": "109.2187",
      "volume": "131157",
      "turnover": "14324795.95",
      "trades": "300"
    },
    {
      "date": "2023-12-07",
      "bid": "107.90",
      "ask": "108.00",
      "open": "107.10",
      "high": "108.60",
      "low": "106.50",
      "close": "107.80",
      "average": "107.7636",
      "volume": "40936",
      "turnover": "4411325.2",
      "trades": "385"
    },
    {
      "date": "2023-12-08",
      "bid": "108.20",
      "ask": "108.50",
      "open": "108.70",
      "high": "109.80",
      "low": "107.60",
      "close": "108.70",
      "average": "108.4774",
      "volume": "54149",
      "turnover": "5873907",
      "trades": "402"
    },
    {
      "date": "2023-12-11",
      "bid": "106.50",
      "ask": "107.20",
      "open": "108.70",
      "high": "108.70",
      "low": "106.00",
      "close": "106.80",
      "average": "107.0076",
      "volume": "41771",
      "turnover": "4469814",
      "trades": "427"
    },
    {
      "date": "2023-12-12",
      "bid": "103.20",
      "ask": "103.80",
      "open": "106.80",
      "high": "106.80",
      "low": "103.10",
      "close": "103.30",
      "average": "104.7739",
      "volume": "45364",
      "turnover": "4753406.5",
      "trades": "466"
    },
    {
      "date": "2023-12-13",
      "bid": "102.90",
      "ask": "103.80",
      "open": "103.30",
      "high": "105.10",
      "low": "102.60",
      "close": "102.80",
      "average": "103.5388",
      "volume": "118899",
      "turnover": "12310654.4",
      "trades": "558"
    },
    {
      "date": "2023-12-14",
      "bid": "107.20",
      "ask": "107.70",
      "open": "104.00",
      "high": "107.90",
      "low": "104.00",
      "close": "107.20",
      "average": "106.722",
      "volume": "67432",
      "turnover": "7196494.6",
      "trades": "774"
    },
    {
      "date": "2023-12-15",
      "bid": "105.20",
      "ask": "105.50",
      "open": "108.30",
      "high": "108.30",
      "low": "104.70",
      "close": "106.20",
      "average": "106.1617",
      "volume": "157327",
      "turnover": "16702094.6",
      "trades": "1033"
    },
    {
      "date": "2023-12-18",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.20",
      "high": "106.20",
      "low": "104.90",
      "close": "105.10",
      "average": "105.4606",
      "volume": "29189",
      "turnover": "3078289.3",
      "trades": "380"
    },
    {
      "date": "2023-12-19",
      "bid": "107.40",
      "ask": "107.50",
      "open": "105.10",
      "high": "107.90",
      "low": "105.10",
      "close": "107.90",
      "average": "107.1414",
      "volume": "53811",
      "turnover": "5765383.6",
      "trades": "432"
    },
    {
      "date": "2023-12-20",
      "bid": "104.80",
      "ask": "105.20",
      "open": "107.90",
      "high": "108.00",
      "low": "103.00",
      "close": "104.70",
      "average": "105.2067",
      "volume": "493544",
      "turnover": "51429389.65",
      "trades": "966"
    },
    {
      "date": "2023-12-21",
      "bid": "105.80",
      "ask": "106.00",
      "open": "104.70",
      "high": "106.00",
      "low": "103.30",
      "close": "106.00",
      "average": "103.9801",
      "volume": "140168",
      "turnover": "14574736.3",
      "trades": "392"
    },
    {
      "date": "2023-12-22",
      "bid": "106.80",
      "ask": "107.10",
      "open": "106.20",
      "high": "107.10",
      "low": "105.20",
      "close": "107.10",
      "average": "106.3496",
      "volume": "31959",
      "turnover": "3398826",
      "trades": "314"
    },
    {
      "date": "2023-12-27",
      "bid": "109.00",
      "ask": "109.10",
      "open": "107.10",
      "high": "109.80",
      "low": "107.00",
      "close": "109.20",
      "average": "108.9278",
      "volume": "100261",
      "turnover": "10921205.2",
      "trades": "421"
    },
    {
      "date": "2023-12-28",
      "bid": "108.30",
      "ask": "108.50",
      "open": "109.20",
      "high": "109.40",
      "low": "107.70",
      "close": "108.30",
      "average": "108.3999",
      "volume": "18870",
      "turnover": "2045505.4",
      "trades": "240"
    },
    {
      "date": "2023-12-29",
      "bid": "109.20",
      "ask": "109.40",
      "open": "108.20",
      "high": "109.80",
      "low": "108.20",
      "close": "109.40",
      "average": "109.1442",
      "volume": "29146",
      "turnover": "3181117.4",
      "trades": "249"
    },
    {
      "date": "2024-01-02",
      "bid": "110.00",
      "ask": "110.50",
      "open": "110.10",
      "high": "111.40",
      "low": "108.70",
      "close": "110.40",
      "average": "109.8128",
      "volume": "32779",
      "turnover": "3599554.4",
      "trades": "306"
    },
    {
      "date": "2024-01-03",
      "bid": "107.90",
      "ask": "108.10",
      "open": "110.40",
      "high": "110.40",
      "low": "107.70",
      "close": "107.80",
      "average": "108.2971",
      "volume": "39877",
      "turnover": "4318594.9",
      "trades": "347"
    },
    {
      "date": "2024-01-04",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.80",
      "high": "108.50",
      "low": "107.50",
      "close": "108.10",
      "average": "108.0673",
      "volume": "15306",
      "turnover": "1654077.5",
      "trades": "217"
    },
    {
      "date": "2024-01-05",
      "bid": "106.00",
      "ask": "106.30",
      "open": "108.20",
      "high": "108.20",
      "low": "105.40",
      "close": "106.00",
      "average": "106.2824",
      "volume": "23172",
      "turnover": "2462775.1",
      "trades": "227"
    },
    {
      "date": "2024-01-08",
      "bid": "109.80",
      "ask": "110.00",
      "open": "106.30",
      "high": "110.20",
      "low": "106.30",
      "close": "110.20",
      "average": "108.7008",
      "volume": "51617",
      "turnover": "5610808.8",
      "trades": "438"
    },
    {
      "date": "2024-01-09",
      "bid": "110.80",
      "ask": "110.90",
      "open": "110.40",
      "high": "111.20",
      "low": "108.50",
      "close": "110.70",
      "average": "110.2991",
      "volume": "39470",
      "turnover": "4353635.5",
      "trades": "307"
    },
    {
      "date": "2024-01-10",
      "bid": "110.00",
      "ask": "110.40",
      "open": "111.10",
      "high": "111.40",
      "low": "109.50",
      "close": "110.40",
      "average": "110.6171",
      "volume": "38304",
      "turnover": "4237110.59",
      "trades": "373"
    },
    {
      "date": "2024-01-11",
      "bid": "109.10",
      "ask": "109.40",
      "open": "110.50",
      "high": "111.40",
      "low": "109.00",
      "close": "109.00",
      "average": "110.0416",
      "volume": "20981",
      "turnover": "2309020.7",
      "trades": "279"
    },
    {
      "date": "2024-01-12",
      "bid": "111.30",
      "ask": "111.80",
      "open": "110.30",
      "high": "111.90",
      "low": "110.20",
      "close": "111.90",
      "average": "111.3649",
      "volume": "35700",
      "turnover": "3975739.7",
      "trades": "359"
    },
    {
      "date": "2024-01-15",
      "bid": "109.20",
      "ask": "109.40",
      "open": "111.90",
      "high": "111.90",
      "low": "108.60",
      "close": "109.20",
      "average": "109.6375",
      "volume": "27898",
      "turnover": "3058667.2",
      "trades": "328"
    },
    {
      "date": "2024-01-16",
      "bid": "110.40",
      "ask": "110.60",
      "open": "108.60",
      "high": "110.80",
      "low": "108.30",
      "close": "110.40",
      "average": "110.1827",
      "volume": "49224",
      "turnover": "5423763",
      "trades": "473"
    },
    {
      "date": "2024-01-17",
      "bid": "109.00",
      "ask": "109.40",
      "open": "110.60",
      "high": "110.60",
      "low": "107.80",
      "close": "108.80",
      "average": "108.8028",
      "volume": "24355",
      "turnover": "2649891.79",
      "trades": "271"
    },
    {
      "date": "2024-01-18",
      "bid": "108.30",
      "ask": "108.40",
      "open": "108.30",
      "high": "109.20",
      "low": "107.70",
      "close": "108.00",
      "average": "108.2763",
      "volume": "22710",
      "turnover": "2458953.7",
      "trades": "274"
    },
    {
      "date": "2024-01-19",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.00",
      "high": "110.20",
      "low": "108.40",
      "close": "108.70",
      "average": "108.9852",
      "volume": "28711",
      "turnover": "3129241.6",
      "trades": "301"
    },
    {
      "date": "2024-01-22",
      "bid": "110.90",
      "ask": "111.10",
      "open": "107.60",
      "high": "111.10",
      "low": "107.60",
      "close": "111.00",
      "average": "110.2564",
      "volume": "29963",
      "turnover": "3303613.6",
      "trades": "288"
    },
    {
      "date": "2024-01-23",
      "bid": "109.30",
      "ask": "109.80",
      "open": "111.00",
      "high": "112.00",
      "low": "109.30",
      "close": "109.30",
      "average": "110.8845",
      "volume": "36170",
      "turnover": "4010692.6",
      "trades": "327"
    },
    {
      "date": "2024-01-24",
      "bid": "109.80",
      "ask": "110.30",
      "open": "110.80",
      "high": "110.80",
      "low": "109.10",
      "close": "110.20",
      "average": "109.7634",
      "volume": "59815",
      "turnover": "6567856.9",
      "trades": "299"
    },
    {
      "date": "2024-01-25",
      "bid": "111.20",
      "ask": "111.40",
      "open": "110.30",
      "high": "111.50",
      "low": "109.30",
      "close": "111.50",
      "average": "110.4297",
      "volume": "31622",
      "turnover": "3492118.4",
      "trades": "311"
    },
    {
      "date": "2024-01-26",
      "bid": "112.20",
      "ask": "112.50",
      "open": "111.50",
      "high": "112.60",
      "low": "109.90",
      "close": "112.00",
      "average": "111.6476",
      "volume": "26989",
      "turnover": "3013280.1",
      "trades": "334"
    },
    {
      "date": "2024-01-29",
      "bid": "111.20",
      "ask": "111.60",
      "open": "112.70",
      "high": "112.70",
      "low": "109.70",
      "close": "111.40",
      "average": "111.3327",
      "volume": "25594",
      "turnover": "2849448.9",
      "trades": "323"
    },
    {
      "date": "2024-01-30",
      "bid": "111.40",
      "ask": "111.60",
      "open": "111.60",
      "high": "112.20",
      "low": "111.10",
      "close": "111.10",
      "average": "111.5226",
      "volume": "14342",
      "turnover": "1599466.8",
      "trades": "209"
    },
    {
      "date": "2024-01-31",
      "bid": "105.90",
      "ask": "106.10",
      "open": "111.50",
      "high": "111.50",
      "low": "105.70",
      "close": "105.70",
      "average": "107.0187",
      "volume": "158193",
      "turnover": "16929548.8",
      "trades": "1169"
    },
    {
      "date": "2024-02-01",
      "bid": "105.70",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.70",
      "low": "103.50",
      "close": "105.50",
      "average": "105.1954",
      "volume": "99327",
      "turnover": "10448743.1",
      "trades": "701"
    },
    {
      "date": "2024-02-02",
      "bid": "105.90",
      "ask": "106.10",
      "open": "105.80",
      "high": "107.20",
      "low": "105.50",
      "close": "105.80",
      "average": "106.0024",
      "volume": "131800",
      "turnover": "13971220.1",
      "trades": "372"
    },
    {
      "date": "2024-02-05",
      "bid": "103.10",
      "ask": "103.40",
      "open": "105.60",
      "high": "106.50",
      "low": "102.40",
      "close": "103.00",
      "average": "103.9911",
      "volume": "44713",
      "turnover": "4649684.59",
      "trades": "355"
    },
    {
      "date": "2024-02-06",
      "bid": "105.90",
      "ask": "106.00",
      "open": "103.40",
      "high": "106.10",
      "low": "103.40",
      "close": "105.50",
      "average": "104.9795",
      "volume": "18674",
      "turnover": "1960387.6",
      "trades": "239"
    },
    {
      "date": "2024-02-07",
      "bid": "105.20",
      "ask": "105.30",
      "open": "105.20",
      "high": "106.40",
      "low": "104.30",
      "close": "105.00",
      "average": "105.0288",
      "volume": "40594",
      "turnover": "4263540.59",
      "trades": "318"
    },
    {
      "date": "2024-02-08",
      "bid": "107.20",
      "ask": "107.40",
      "open": "106.40",
      "high": "107.60",
      "low": "105.80",
      "close": "107.20",
      "average": "106.8107",
      "volume": "30703",
      "turnover": "3279388.4",
      "trades": "251"
    },
    {
      "date": "2024-02-09",
      "bid": "107.70",
      "ask": "108.00",
      "open": "107.20",
      "high": "108.30",
      "low": "104.70",
      "close": "108.00",
      "average": "107.1288",
      "volume": "44035",
      "turnover": "4717415.4",
      "trades": "311"
    },
    {
      "date": "2024-02-12",
      "bid": "106.60",
      "ask": "107.50",
      "open": "108.00",
      "high": "108.60",
      "low": "106.50",
      "close": "106.50",
      "average": "107.4268",
      "volume": "24438",
      "turnover": "2625295.1",
      "trades": "256"
    },
    {
      "date": "2024-02-13",
      "bid": "105.00",
      "ask": "105.40",
      "open": "106.50",
      "high": "107.00",
      "low": "104.10",
      "close": "105.50",
      "average": "105.3677",
      "volume": "56714",
      "turnover": "5975824.7",
      "trades": "473"
    },
    {
      "date": "2024-02-14",
      "bid": "112.90",
      "ask": "113.70",
      "open": "99.85",
      "high": "114.10",
      "low": "96.25",
      "close": "113.70",
      "average": "108.9919",
      "volume": "311850",
      "turnover": "33987395.85",
      "trades": "2250"
    },
    {
      "date": "2024-02-15",
      "bid": "115.50",
      "ask": "115.70",
      "open": "114.80",
      "high": "116.20",
      "low": "111.90",
      "close": "116.00",
      "average": "114.932",
      "volume": "68206",
      "turnover": "7839922.75",
      "trades": "564"
    },
    {
      "date": "2024-02-16",
      "bid": "115.70",
      "ask": "115.90",
      "open": "116.10",
      "high": "117.50",
      "low": "114.70",
      "close": "115.80",
      "average": "116.2545",
      "volume": "41988",
      "turnover": "4881296",
      "trades": "334"
    },
    {
      "date": "2024-02-19",
      "bid": "113.20",
      "ask": "113.50",
      "open": "115.00",
      "high": "115.30",
      "low": "112.50",
      "close": "113.10",
      "average": "113.7374",
      "volume": "67458",
      "turnover": "7672494.9",
      "trades": "502"
    },
    {
      "date": "2024-02-20",
      "bid": "113.50",
      "ask": "113.60",
      "open": "113.00",
      "high": "115.30",
      "low": "111.90",
      "close": "113.70",
      "average": "113.5192",
      "volume": "50930",
      "turnover": "5781522.4",
      "trades": "410"
    },
    {
      "date": "2024-02-21",
      "bid": "115.90",
      "ask": "116.00",
      "open": "113.70",
      "high": "116.40",
      "low": "113.70",
      "close": "116.20",
      "average": "115.88",
      "volume": "55974",
      "turnover": "6486268.8",
      "trades": "334"
    },
    {
      "date": "2024-02-22",
      "bid": "118.10",
      "ask": "118.30",
      "open": "116.30",
      "high": "118.50",
      "low": "116.30",
      "close": "118.00",
      "average": "117.6419",
      "volume": "36980",
      "turnover": "4350399.09",
      "trades": "318"
    },
    {
      "date": "2024-02-23",
      "bid": "116.30",
      "ask": "116.80",
      "open": "118.50",
      "high": "118.50",
      "low": "115.90",
      "close": "116.00",
      "average": "116.6572",
      "volume": "25841",
      "turnover": "3014537.8",
      "trades": "249"
    },
    {
      "date": "2024-02-26",
      "bid": "117.30",
      "ask": "117.70",
      "open": "116.00",
      "high": "118.40",
      "low": "116.00",
      "close": "117.20",
      "average": "117.4852",
      "volume": "30437",
      "turnover": "3575929.2",
      "trades": "318"
    },
    {
      "date": "2024-02-27",
      "bid": "117.00",
      "ask": "117.40",
      "open": "118.00",
      "high": "118.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.767",
      "volume": "24051",
      "turnover": "2808363.9",
      "trades": "232"
    },
    {
      "date": "2024-02-28",
      "bid": "116.90",
      "ask": "117.20",
      "open": "117.00",
      "high": "117.50",
      "low": "115.90",
      "close": "116.50",
      "average": "116.974",
      "volume": "14961",
      "turnover": "1750094.6",
      "trades": "170"
    },
    {
      "date": "2024-02-29",
      "bid": "116.30",
      "ask": "116.40",
      "open": "116.50",
      "high": "116.90",
      "low": "113.70",
      "close": "116.20",
      "average": "115.2191",
      "volume": "50985",
      "turnover": "5874445.2",
      "trades": "403"
    },
    {
      "date": "2024-03-01",
      "bid": "115.50",
      "ask": "116.00",
      "open": "116.20",
      "high": "117.50",
      "low": "114.50",
      "close": "115.40",
      "average": "115.792",
      "volume": "22838",
      "turnover": "2644458.1",
      "trades": "268"
    },
    {
      "date": "2024-03-04",
      "bid": "113.20",
      "ask": "113.50",
      "open": "115.40",
      "high": "116.10",
      "low": "113.20",
      "close": "113.60",
      "average": "114.0329",
      "volume": "30193",
      "turnover": "3442996.7",
      "trades": "387"
    },
    {
      "date": "2024-03-05",
      "bid": "112.00",
      "ask": "112.50",
      "open": "113.60",
      "high": "113.60",
      "low": "111.80",
      "close": "112.50",
      "average": "112.4672",
      "volume": "23177",
      "turnover": "2606652.29",
      "trades": "287"
    },
    {
      "date": "2024-03-06",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.00",
      "high": "113.00",
      "low": "111.30",
      "close": "111.30",
      "average": "112.1021",
      "volume": "29015",
      "turnover": "3252643",
      "trades": "259"
    },
    {
      "date": "2024-03-07",
      "bid": "111.50",
      "ask": "111.60",
      "open": "111.30",
      "high": "112.10",
      "low": "110.00",
      "close": "111.30",
      "average": "110.7849",
      "volume": "19983",
      "turnover": "2213814.4",
      "trades": "230"
    },
    {
      "date": "2024-03-08",
      "bid": "110.80",
      "ask": "111.10",
      "open": "111.30",
      "high": "111.50",
      "low": "110.20",
      "close": "111.10",
      "average": "110.9284",
      "volume": "23012",
      "turnover": "2552666.79",
      "trades": "270"
    },
    {
      "date": "2024-03-11",
      "bid": "113.20",
      "ask": "113.50",
      "open": "112.50",
      "high": "113.50",
      "low": "110.90",
      "close": "113.50",
      "average": "112.271",
      "volume": "61355",
      "turnover": "6888386.95",
      "trades": "430"
    },
    {
      "date": "2024-03-12",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.50",
      "high": "114.50",
      "low": "112.80",
      "close": "113.90",
      "average": "113.6441",
      "volume": "40958",
      "turnover": "4654635.5",
      "trades": "442"
    },
    {
      "date": "2024-03-13",
      "bid": "116.10",
      "ask": "116.40",
      "open": "113.90",
      "high": "116.40",
      "low": "113.40",
      "close": "116.00",
      "average": "114.0491",
      "volume": "190383",
      "turnover": "21728737.55",
      "trades": "442"
    },
    {
      "date": "2024-03-14",
      "bid": "117.80",
      "ask": "118.10",
      "open": "115.10",
      "high": "118.80",
      "low": "115.10",
      "close": "118.00",
      "average": "117.9163",
      "volume": "113011",
      "turnover": "13323193.25",
      "trades": "562"
    },
    {
      "date": "2024-03-15",
      "bid": "117.70",
      "ask": "118.00",
      "open": "118.00",
      "high": "119.50",
      "low": "117.10",
      "close": "117.40",
      "average": "117.6229",
      "volume": "138569",
      "turnover": "16298889.8",
      "trades": "496"
    },
    {
      "date": "2024-03-18",
      "bid": "117.40",
      "ask": "117.70",
      "open": "117.60",
      "high": "119.00",
      "low": "117.40",
      "close": "117.40",
      "average": "118.1483",
      "volume": "23867",
      "turnover": "2819846.1",
      "trades": "249"
    },
    {
      "date": "2024-03-19",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.10",
      "high": "118.00",
      "low": "117.00",
      "close": "117.50",
      "average": "117.4925",
      "volume": "17116",
      "turnover": "2011000.9",
      "trades": "217"
    },
    {
      "date": "2024-03-20",
      "bid": "117.90",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.50",
      "low": "116.50",
      "close": "118.50",
      "average": "117.5486",
      "volume": "32002",
      "turnover": "3761752.2",
      "trades": "337"
    },
    {
      "date": "2024-03-21",
      "bid": "118.40",
      "ask": "118.70",
      "open": "118.60",
      "high": "119.50",
      "low": "117.00",
      "close": "118.30",
      "average": "118.2382",
      "volume": "21551",
      "turnover": "2548138",
      "trades": "236"
    },
    {
      "date": "2024-03-22",
      "bid": "117.20",
      "ask": "117.60",
      "open": "118.30",
      "high": "118.70",
      "low": "117.10",
      "close": "117.50",
      "average": "117.9559",
      "volume": "22693",
      "turnover": "2676805.9",
      "trades": "241"
    },
    {
      "date": "2024-03-25",
      "bid": "118.50",
      "ask": "118.70",
      "open": "114.10",
      "high": "119.00",
      "low": "114.10",
      "close": "118.80",
      "average": "117.6172",
      "volume": "38205",
      "turnover": "4493564",
      "trades": "314"
    },
    {
      "date": "2024-03-26",
      "bid": "117.90",
      "ask": "118.10",
      "open": "118.90",
      "high": "120.40",
      "low": "116.00",
      "close": "118.00",
      "average": "118.6935",
      "volume": "103985",
      "turnover": "12342788.6",
      "trades": "796"
    },
    {
      "date": "2024-03-27",
      "bid": "115.00",
      "ask": "115.20",
      "open": "118.40",
      "high": "119.90",
      "low": "114.40",
      "close": "115.00",
      "average": "117.1328",
      "volume": "107029",
      "turnover": "12536608.1",
      "trades": "893"
    },
    {
      "date": "2024-03-28",
      "bid": "120.70",
      "ask": "121.20",
      "open": "115.00",
      "high": "121.20",
      "low": "115.00",
      "close": "120.60",
      "average": "119.1641",
      "volume": "44605",
      "turnover": "5315303.4",
      "trades": "332"
    },
    {
      "date": "2024-04-02",
      "bid": "117.40",
      "ask": "117.60",
      "open": "121.00",
      "high": "121.00",
      "low": "117.20",
      "close": "117.20",
      "average": "118.6355",
      "volume": "36584",
      "turnover": "4340161.59",
      "trades": "462"
    },
    {
      "date": "2024-04-03",
      "bid": "116.20",
      "ask": "116.60",
      "open": "117.20",
      "high": "117.60",
      "low": "115.80",
      "close": "116.20",
      "average": "116.4131",
      "volume": "33245",
      "turnover": "3870111.8",
      "trades": "385"
    },
    {
      "date": "2024-04-04",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.60",
      "high": "117.20",
      "low": "115.40",
      "close": "117.00",
      "average": "116.5636",
      "volume": "50435",
      "turnover": "5878857",
      "trades": "466"
    },
    {
      "date": "2024-04-05",
      "bid": "115.80",
      "ask": "116.00",
      "open": "117.00",
      "high": "117.00",
      "low": "115.00",
      "close": "115.80",
      "average": "115.9057",
      "volume": "33010",
      "turnover": "3826048.4",
      "trades": "311"
    },
    {
      "date": "2024-04-08",
      "bid": "117.20",
      "ask": "117.60",
      "open": "115.40",
      "high": "117.80",
      "low": "115.20",
      "close": "117.40",
      "average": "116.5893",
      "volume": "27576",
      "turnover": "3215065.2",
      "trades": "299"
    },
    {
      "date": "2024-04-09",
      "bid": "116.40",
      "ask": "117.20",
      "open": "117.40",
      "high": "118.00",
      "low": "116.60",
      "close": "116.60",
      "average": "117.2623",
      "volume": "19351",
      "turnover": "2269142.4",
      "trades": "280"
    },
    {
      "date": "2024-04-10",
      "bid": "116.60",
      "ask": "116.80",
      "open": "116.60",
      "high": "118.40",
      "low": "116.40",
      "close": "116.80",
      "average": "117.412",
      "volume": "28043",
      "turnover": "3292584.6",
      "trades": "398"
    },
    {
      "date": "2024-04-11",
      "bid": "116.20",
      "ask": "116.60",
      "open": "117.00",
      "high": "117.80",
      "low": "115.40",
      "close": "116.20",
      "average": "116.4206",
      "volume": "20196",
      "turnover": "2351230.79",
      "trades": "276"
    },
    {
      "date": "2024-04-12",
      "bid": "115.20",
      "ask": "115.40",
      "open": "116.20",
      "high": "118.60",
      "low": "114.60",
      "close": "114.60",
      "average": "116.199",
      "volume": "22347",
      "turnover": "2596699.4",
      "trades": "245"
    },
    {
      "date": "2024-04-15",
      "bid": "112.80",
      "ask": "113.00",
      "open": "114.20",
      "high": "114.40",
      "low": "112.40",
      "close": "112.60",
      "average": "113.0784",
      "volume": "28496",
      "turnover": "3222281.2",
      "trades": "270"
    },
    {
      "date": "2024-04-16",
      "bid": "110.20",
      "ask": "110.40",
      "open": "111.00",
      "high": "111.40",
      "low": "110.20",
      "close": "110.20",
      "average": "110.5765",
      "volume": "41274",
      "turnover": "4563848.09",
      "trades": "427"
    },
    {
      "date": "2024-04-17",
      "bid": "109.80",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.00",
      "low": "109.60",
      "close": "109.60",
      "average": "110.0707",
      "volume": "24467",
      "turnover": "2693099",
      "trades": "292"
    },
    {
      "date": "2024-04-18",
      "bid": "111.20",
      "ask": "111.40",
      "open": "109.60",
      "high": "111.20",
      "low": "109.00",
      "close": "110.80",
      "average": "110.137",
      "volume": "20865",
      "turnover": "2298008.4",
      "trades": "261"
    },
    {
      "date": "2024-04-19",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.80",
      "high": "110.80",
      "low": "108.00",
      "close": "109.60",
      "average": "109.4917",
      "volume": "27730",
      "turnover": "3036234.4",
      "trades": "331"
    },
    {
      "date": "2024-04-22",
      "bid": "112.40",
      "ask": "112.60",
      "open": "109.60",
      "high": "112.80",
      "low": "109.60",
      "close": "112.80",
      "average": "112.0759",
      "volume": "20725",
      "turnover": "2322773",
      "trades": "208"
    },
    {
      "date": "2024-04-23",
      "bid": "111.20",
      "ask": "111.40",
      "open": "112.80",
      "high": "112.80",
      "low": "111.00",
      "close": "111.20",
      "average": "111.7026",
      "volume": "33568",
      "turnover": "3749632.2",
      "trades": "331"
    },
    {
      "date": "2024-04-24",
      "bid": "112.80",
      "ask": "113.20",
      "open": "111.20",
      "high": "113.40",
      "low": "110.40",
      "close": "113.20",
      "average": "111.6796",
      "volume": "26078",
      "turnover": "2912381.2",
      "trades": "279"
    },
    {
      "date": "2024-04-25",
      "bid": "110.60",
      "ask": "110.80",
      "open": "112.80",
      "high": "113.20",
      "low": "109.60",
      "close": "110.40",
      "average": "111.1558",
      "volume": "18912",
      "turnover": "2102179",
      "trades": "239"
    },
    {
      "date": "2024-04-26",
      "bid": "112.20",
      "ask": "112.60",
      "open": "110.80",
      "high": "112.60",
      "low": "110.80",
      "close": "112.40",
      "average": "111.8928",
      "volume": "30827",
      "turnover": "3449319.2",
      "trades": "238"
    },
    {
      "date": "2024-04-29",
      "bid": "110.00",
      "ask": "111.20",
      "open": "110.00",
      "high": "112.00",
      "low": "109.00",
      "close": "111.20",
      "average": "110.8792",
      "volume": "39818",
      "turnover": "4414926.8",
      "trades": "490"
    },
    {
      "date": "2024-04-30",
      "bid": "112.40",
      "ask": "112.60",
      "open": "111.20",
      "high": "112.80",
      "low": "111.20",
      "close": "112.60",
      "average": "112.3074",
      "volume": "21190",
      "turnover": "2379794.2",
      "trades": "205"
    },
    {
      "date": "2024-05-02",
      "bid": "111.80",
      "ask": "112.20",
      "open": "112.00",
      "high": "113.00",
      "low": "111.00",
      "close": "112.40",
      "average": "112.089",
      "volume": "363536",
      "turnover": "40196355.2",
      "trades": "205"
    },
    {
      "date": "2024-05-03",
      "bid": "115.60",
      "ask": "115.80",
      "open": "113.80",
      "high": "116.00",
      "low": "113.20",
      "close": "115.80",
      "average": "115.3042",
      "volume": "25843",
      "turnover": "2979805.4",
      "trades": "218"
    },
    {
      "date": "2024-05-06",
      "bid": "116.60",
      "ask": "116.80",
      "open": "116.00",
      "high": "117.80",
      "low": "115.60",
      "close": "116.60",
      "average": "116.7876",
      "volume": "11008",
      "turnover": "1285597.8",
      "trades": "141"
    },
    {
      "date": "2024-05-07",
      "bid": "118.00",
      "ask": "118.40",
      "open": "117.80",
      "high": "118.40",
      "low": "116.20",
      "close": "118.20",
      "average": "117.4326",
      "volume": "31631",
      "turnover": "3714511",
      "trades": "358"
    },
    {
      "date": "2024-05-08",
      "bid": "117.60",
      "ask": "118.60",
      "open": "118.20",
      "high": "119.00",
      "low": "117.60",
      "close": "118.80",
      "average": "118.665",
      "volume": "12996",
      "turnover": "1542170.4",
      "trades": "147"
    },
    {
      "date": "2024-05-10",
      "bid": "119.60",
      "ask": "120.00",
      "open": "119.00",
      "high": "120.60",
      "low": "118.60",
      "close": "120.60",
      "average": "119.9321",
      "volume": "79869",
      "turnover": "9578859.8",
      "trades": "584"
    },
    {
      "date": "2024-05-13",
      "bid": "120.40",
      "ask": "120.80",
      "open": "119.60",
      "high": "120.80",
      "low": "119.40",
      "close": "120.20",
      "average": "120.1539",
      "volume": "17589",
      "turnover": "2113386.79",
      "trades": "270"
    },
    {
      "date": "2024-05-14",
      "bid": "122.00",
      "ask": "122.40",
      "open": "118.20",
      "high": "122.60",
      "low": "118.20",
      "close": "122.40",
      "average": "121.6109",
      "volume": "33851",
      "turnover": "4116625.8",
      "trades": "310"
    },
    {
      "date": "2024-05-15",
      "bid": "122.20",
      "ask": "122.60",
      "open": "122.60",
      "high": "123.40",
      "low": "121.40",
      "close": "122.40",
      "average": "122.586",
      "volume": "23934",
      "turnover": "2933969.2",
      "trades": "325"
    },
    {
      "date": "2024-05-16",
      "bid": "119.00",
      "ask": "119.80",
      "open": "123.00",
      "high": "125.00",
      "low": "117.20",
      "close": "119.40",
      "average": "121.1568",
      "volume": "180749",
      "turnover": "21898971.2",
      "trades": "1301"
    },
    {
      "date": "2024-05-17",
      "bid": "118.60",
      "ask": "118.80",
      "open": "118.40",
      "high": "123.80",
      "low": "117.60",
      "close": "119.00",
      "average": "120.7097",
      "volume": "88048",
      "turnover": "10627053.19",
      "trades": "639"
    },
    {
      "date": "2024-05-20",
      "bid": "121.00",
      "ask": "121.40",
      "open": "119.00",
      "high": "122.40",
      "low": "118.20",
      "close": "121.60",
      "average": "121.1079",
      "volume": "24241",
      "turnover": "2936008.6",
      "trades": "261"
    },
    {
      "date": "2024-05-21",
      "bid": "118.40",
      "ask": "119.00",
      "open": "121.60",
      "high": "122.20",
      "low": "118.00",
      "close": "118.00",
      "average": "119.0682",
      "volume": "23228",
      "turnover": "2765715.8",
      "trades": "263"
    },
    {
      "date": "2024-05-22",
      "bid": "118.60",
      "ask": "119.20",
      "open": "118.00",
      "high": "119.40",
      "low": "118.00",
      "close": "118.20",
      "average": "118.5138",
      "volume": "18219",
      "turnover": "2159203.4",
      "trades": "191"
    },
    {
      "date": "2024-05-23",
      "bid": "118.00",
      "ask": "118.60",
      "open": "118.20",
      "high": "119.40",
      "low": "117.60",
      "close": "118.60",
      "average": "118.3438",
      "volume": "28753",
      "turnover": "3402740.6",
      "trades": "258"
    },
    {
      "date": "2024-05-24",
      "bid": "119.60",
      "ask": "119.80",
      "open": "119.80",
      "high": "119.80",
      "low": "118.00",
      "close": "119.80",
      "average": "119.6763",
      "volume": "46017",
      "turnover": "5507158.2",
      "trades": "405"
    },
    {
      "date": "2024-05-27",
      "bid": "119.20",
      "ask": "119.80",
      "open": "119.40",
      "high": "119.60",
      "low": "118.20",
      "close": "119.00",
      "average": "118.8457",
      "volume": "8753",
      "turnover": "1040256.6",
      "trades": "151"
    },
    {
      "date": "2024-05-28",
      "bid": "119.80",
      "ask": "120.20",
      "open": "119.00",
      "high": "120.80",
      "low": "119.00",
      "close": "119.60",
      "average": "119.8637",
      "volume": "246132",
      "turnover": "29532755",
      "trades": "207"
    },
    {
      "date": "2024-05-29",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.00",
      "high": "122.80",
      "low": "119.60",
      "close": "120.40",
      "average": "121.0417",
      "volume": "32100",
      "turnover": "3885439.6",
      "trades": "307"
    },
    {
      "date": "2024-05-30",
      "bid": "121.40",
      "ask": "121.60",
      "open": "120.40",
      "high": "122.80",
      "low": "120.00",
      "close": "121.60",
      "average": "121.4089",
      "volume": "24576",
      "turnover": "2983761.2",
      "trades": "278"
    },
    {
      "date": "2024-05-31",
      "bid": "123.00",
      "ask": "123.40",
      "open": "121.60",
      "high": "124.00",
      "low": "121.20",
      "close": "121.60",
      "average": "121.9113",
      "volume": "127925",
      "turnover": "15588271.3",
      "trades": "500"
    },
    {
      "date": "2024-06-03",
      "bid": "121.20",
      "ask": "121.60",
      "open": "120.80",
      "high": "123.60",
      "low": "120.80",
      "close": "121.60",
      "average": "122.1309",
      "volume": "24818",
      "turnover": "3031044.4",
      "trades": "222"
    },
    {
      "date": "2024-06-04",
      "bid": "122.00",
      "ask": "122.40",
      "open": "121.00",
      "high": "122.40",
      "low": "120.80",
      "close": "122.20",
      "average": "121.6816",
      "volume": "20779",
      "turnover": "2528424.4",
      "trades": "218"
    },
    {
      "date": "2024-06-05",
      "bid": "121.20",
      "ask": "121.40",
      "open": "122.00",
      "high": "122.80",
      "low": "120.60",
      "close": "121.40",
      "average": "121.2031",
      "volume": "24501",
      "turnover": "2969517",
      "trades": "207"
    },
    {
      "date": "2024-06-07",
      "bid": "122.60",
      "ask": "123.00",
      "open": "121.20",
      "high": "123.20",
      "low": "120.40",
      "close": "123.20",
      "average": "122.4345",
      "volume": "40570",
      "turnover": "4962574.3",
      "trades": "285"
    },
    {
      "date": "2024-06-10",
      "bid": "124.20",
      "ask": "124.80",
      "open": "121.00",
      "high": "124.40",
      "low": "121.00",
      "close": "123.60",
      "average": "122.5441",
      "volume": "296234",
      "turnover": "36301484.4",
      "trades": "279"
    },
    {
      "date": "2024-06-11",
      "bid": "123.00",
      "ask": "123.40",
      "open": "124.40",
      "high": "125.40",
      "low": "123.00",
      "close": "123.40",
      "average": "124.2524",
      "volume": "29242",
      "turnover": "3633354.2",
      "trades": "317"
    },
    {
      "date": "2024-06-12",
      "bid": "124.60",
      "ask": "125.20",
      "open": "123.40",
      "high": "125.20",
      "low": "122.40",
      "close": "124.60",
      "average": "123.8142",
      "volume": "31857",
      "turnover": "3944356.4",
      "trades": "261"
    },
    {
      "date": "2024-06-13",
      "bid": "121.40",
      "ask": "121.80",
      "open": "125.60",
      "high": "125.60",
      "low": "120.80",
      "close": "120.80",
      "average": "121.8903",
      "volume": "23471",
      "turnover": "2860886.4",
      "trades": "203"
    },
    {
      "date": "2024-06-14",
      "bid": "118.40",
      "ask": "118.80",
      "open": "125.40",
      "high": "125.40",
      "low": "118.00",
      "close": "118.60",
      "average": "119.2228",
      "volume": "21042",
      "turnover": "2508697.4",
      "trades": "306"
    },
    {
      "date": "2024-06-17",
      "bid": "121.20",
      "ask": "122.00",
      "open": "119.80",
      "high": "122.20",
      "low": "119.60",
      "close": "121.60",
      "average": "121.1346",
      "volume": "24448",
      "turnover": "2961452.7",
      "trades": "269"
    },
    {
      "date": "2024-06-18",
      "bid": "119.60",
      "ask": "119.80",
      "open": "122.20",
      "high": "122.20",
      "low": "118.80",
      "close": "120.00",
      "average": "119.8547",
      "volume": "26923",
      "turnover": "3226851.5",
      "trades": "343"
    },
    {
      "date": "2024-06-19",
      "bid": "119.40",
      "ask": "119.80",
      "open": "119.20",
      "high": "120.40",
      "low": "118.80",
      "close": "119.80",
      "average": "119.6466",
      "volume": "21213",
      "turnover": "2538137.6",
      "trades": "222"
    },
    {
      "date": "2024-06-20",
      "bid": "120.60",
      "ask": "121.20",
      "open": "121.20",
      "high": "122.80",
      "low": "120.00",
      "close": "121.00",
      "average": "121.2006",
      "volume": "53497",
      "turnover": "6484160.5",
      "trades": "266"
    },
    {
      "date": "2024-06-24",
      "bid": "123.80",
      "ask": "124.00",
      "open": "123.20",
      "high": "124.20",
      "low": "120.80",
      "close": "124.00",
      "average": "123.3441",
      "volume": "44990",
      "turnover": "5549236.8",
      "trades": "324"
    },
    {
      "date": "2024-06-25",
      "bid": "120.80",
      "ask": "121.20",
      "open": "123.80",
      "high": "123.80",
      "low": "120.20",
      "close": "120.20",
      "average": "121.5042",
      "volume": "28656",
      "turnover": "3481904.4",
      "trades": "274"
    },
    {
      "date": "2024-06-26",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.20",
      "high": "121.60",
      "low": "119.60",
      "close": "120.20",
      "average": "120.4511",
      "volume": "32448",
      "turnover": "3908380.8",
      "trades": "314"
    },
    {
      "date": "2024-06-27",
      "bid": "119.60",
      "ask": "119.80",
      "open": "120.20",
      "high": "120.20",
      "low": "119.20",
      "close": "120.00",
      "average": "119.8471",
      "volume": "9025",
      "turnover": "1081620.2",
      "trades": "176"
    },
    {
      "date": "2024-06-28",
      "bid": "118.60",
      "ask": "119.40",
      "open": "119.80",
      "high": "120.00",
      "low": "118.20",
      "close": "118.60",
      "average": "119.2463",
      "volume": "20604",
      "turnover": "2457216.29",
      "trades": "245"
    },
    {
      "date": "2024-07-01",
      "bid": "119.60",
      "ask": "120.00",
      "open": "119.00",
      "high": "120.00",
      "low": "119.00",
      "close": "119.60",
      "average": "119.8977",
      "volume": "51853",
      "turnover": "6217052.8",
      "trades": "664"
    },
    {
      "date": "2024-07-02",
      "bid": "119.80",
      "ask": "120.60",
      "open": "119.20",
      "high": "120.40",
      "low": "118.40",
      "close": "120.20",
      "average": "119.4948",
      "volume": "22228",
      "turnover": "2656149.2",
      "trades": "209"
    },
    {
      "date": "2024-07-03",
      "bid": "119.60",
      "ask": "120.00",
      "open": "119.80",
      "high": "120.00",
      "low": "119.40",
      "close": "119.40",
      "average": "119.6674",
      "volume": "13614",
      "turnover": "1629162.6",
      "trades": "166"
    },
    {
      "date": "2024-07-04",
      "bid": "119.60",
      "ask": "120.00",
      "open": "120.00",
      "high": "121.00",
      "low": "119.00",
      "close": "119.60",
      "average": "120.0013",
      "volume": "28659",
      "turnover": "3439117.8",
      "trades": "375"
    },
    {
      "date": "2024-07-05",
      "bid": "118.40",
      "ask": "118.60",
      "open": "119.00",
      "high": "119.20",
      "low": "118.00",
      "close": "118.20",
      "average": "118.3493",
      "volume": "34449",
      "turnover": "4077031.3",
      "trades": "306"
    },
    {
      "date": "2024-07-08",
      "bid": "120.00",
      "ask": "120.20",
      "open": "118.60",
      "high": "120.20",
      "low": "118.00",
      "close": "120.00",
      "average": "119.448",
      "volume": "28666",
      "turnover": "3424095.8",
      "trades": "381"
    },
    {
      "date": "2024-07-09",
      "bid": "118.60",
      "ask": "119.20",
      "open": "119.80",
      "high": "119.80",
      "low": "118.40",
      "close": "118.40",
      "average": "118.7263",
      "volume": "26780",
      "turnover": "3179496.4",
      "trades": "366"
    },
    {
      "date": "2024-07-10",
      "bid": "116.80",
      "ask": "117.20",
      "open": "118.40",
      "high": "118.80",
      "low": "116.20",
      "close": "116.80",
      "average": "116.9023",
      "volume": "15726",
      "turnover": "1838405.6",
      "trades": "190"
    },
    {
      "date": "2024-07-11",
      "bid": "117.00",
      "ask": "117.60",
      "open": "118.00",
      "high": "118.20",
      "low": "116.20",
      "close": "117.00",
      "average": "117.0055",
      "volume": "10999",
      "turnover": "1286998.2",
      "trades": "163"
    },
    {
      "date": "2024-07-12",
      "bid": "119.00",
      "ask": "119.40",
      "open": "117.60",
      "high": "119.20",
      "low": "116.60",
      "close": "119.20",
      "average": "118.20",
      "volume": "13986",
      "turnover": "1653009.7",
      "trades": "175"
    },
    {
      "date": "2024-07-15",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.80",
      "high": "119.20",
      "low": "117.40",
      "close": "117.80",
      "average": "118.0502",
      "volume": "30044",
      "turnover": "3546605.4",
      "trades": "272"
    },
    {
      "date": "2024-07-16",
      "bid": "121.00",
      "ask": "121.40",
      "open": "117.80",
      "high": "121.40",
      "low": "117.40",
      "close": "121.40",
      "average": "119.4071",
      "volume": "27047",
      "turnover": "3229381",
      "trades": "301"
    },
    {
      "date": "2024-07-17",
      "bid": "118.00",
      "ask": "118.20",
      "open": "119.00",
      "high": "120.40",
      "low": "117.20",
      "close": "117.60",
      "average": "118.1662",
      "volume": "26424",
      "turnover": "3122419.7",
      "trades": "228"
    },
    {
      "date": "2024-07-18",
      "bid": "116.60",
      "ask": "117.20",
      "open": "117.60",
      "high": "118.40",
      "low": "116.60",
      "close": "116.80",
      "average": "117.2458",
      "volume": "14371",
      "turnover": "1684774.6",
      "trades": "171"
    },
    {
      "date": "2024-07-19",
      "bid": "115.60",
      "ask": "116.20",
      "open": "116.40",
      "high": "117.20",
      "low": "115.40",
      "close": "115.40",
      "average": "115.988",
      "volume": "19032",
      "turnover": "2207538.2",
      "trades": "215"
    },
    {
      "date": "2024-07-22",
      "bid": "116.80",
      "ask": "117.00",
      "open": "115.40",
      "high": "117.20",
      "low": "115.00",
      "close": "117.00",
      "average": "116.7044",
      "volume": "20865",
      "turnover": "2435032.79",
      "trades": "269"
    },
    {
      "date": "2024-07-23",
      "bid": "115.20",
      "ask": "115.60",
      "open": "116.80",
      "high": "116.80",
      "low": "115.00",
      "close": "115.00",
      "average": "115.6901",
      "volume": "17649",
      "turnover": "2041807.2",
      "trades": "209"
    },
    {
      "date": "2024-07-24",
      "bid": "114.40",
      "ask": "114.60",
      "open": "116.00",
      "high": "116.00",
      "low": "113.80",
      "close": "113.80",
      "average": "114.1358",
      "volume": "14608",
      "turnover": "1667269.9",
      "trades": "202"
    },
    {
      "date": "2024-07-25",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.00",
      "high": "115.00",
      "low": "112.80",
      "close": "115.00",
      "average": "114.1448",
      "volume": "17130",
      "turnover": "1955267.2",
      "trades": "271"
    },
    {
      "date": "2024-07-26",
      "bid": "115.40",
      "ask": "115.60",
      "open": "116.80",
      "high": "116.80",
      "low": "115.00",
      "close": "115.60",
      "average": "115.7577",
      "volume": "16913",
      "turnover": "1958035.4",
      "trades": "240"
    },
    {
      "date": "2024-07-29",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.60",
      "high": "116.40",
      "low": "113.80",
      "close": "113.80",
      "average": "114.9637",
      "volume": "28659",
      "turnover": "3296808.9",
      "trades": "303"
    },
    {
      "date": "2024-07-30",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.40",
      "high": "114.20",
      "low": "113.00",
      "close": "113.80",
      "average": "113.6732",
      "volume": "17141",
      "turnover": "1948719.4",
      "trades": "225"
    },
    {
      "date": "2024-07-31",
      "bid": "112.80",
      "ask": "113.00",
      "open": "113.80",
      "high": "114.60",
      "low": "111.80",
      "close": "112.40",
      "average": "112.6843",
      "volume": "53542",
      "turnover": "6035130.4",
      "trades": "362"
    },
    {
      "date": "2024-08-01",
      "bid": "111.80",
      "ask": "112.20",
      "open": "113.80",
      "high": "115.00",
      "low": "111.80",
      "close": "112.40",
      "average": "112.9903",
      "volume": "22486",
      "turnover": "2540684.29",
      "trades": "281"
    },
    {
      "date": "2024-08-02",
      "bid": "109.60",
      "ask": "109.80",
      "open": "111.20",
      "high": "111.80",
      "low": "109.40",
      "close": "109.40",
      "average": "110.0412",
      "volume": "29280",
      "turnover": "3225118.3",
      "trades": "318"
    },
    {
      "date": "2024-08-05",
      "bid": "105.40",
      "ask": "106.20",
      "open": "105.80",
      "high": "106.80",
      "low": "103.60",
      "close": "106.20",
      "average": "105.0495",
      "volume": "59648",
      "turnover": "6266032.1",
      "trades": "564"
    },
    {
      "date": "2024-08-06",
      "bid": "104.80",
      "ask": "105.00",
      "open": "105.60",
      "high": "107.80",
      "low": "104.20",
      "close": "104.80",
      "average": "106.4341",
      "volume": "51678",
      "turnover": "5500189.8",
      "trades": "334"
    },
    {
      "date": "2024-08-07",
      "bid": "106.20",
      "ask": "106.80",
      "open": "104.00",
      "high": "107.20",
      "low": "104.00",
      "close": "106.40",
      "average": "106.4791",
      "volume": "10807",
      "turnover": "1150728.89",
      "trades": "175"
    },
    {
      "date": "2024-08-08",
      "bid": "105.20",
      "ask": "105.60",
      "open": "106.00",
      "high": "106.00",
      "low": "104.00",
      "close": "105.40",
      "average": "104.872",
      "volume": "13048",
      "turnover": "1368214.6",
      "trades": "195"
    },
    {
      "date": "2024-08-09",
      "bid": "105.80",
      "ask": "106.00",
      "open": "104.60",
      "high": "108.60",
      "low": "104.60",
      "close": "106.20",
      "average": "106.6463",
      "volume": "34108",
      "turnover": "3636361.2",
      "trades": "322"
    },
    {
      "date": "2024-08-12",
      "bid": "104.00",
      "ask": "104.40",
      "open": "106.20",
      "high": "107.20",
      "low": "104.20",
      "close": "104.40",
      "average": "105.481",
      "volume": "46030",
      "turnover": "4854957.59",
      "trades": "215"
    },
    {
      "date": "2024-08-13",
      "bid": "104.20",
      "ask": "104.60",
      "open": "103.60",
      "high": "104.80",
      "low": "103.20",
      "close": "104.60",
      "average": "104.1445",
      "volume": "11488",
      "turnover": "1196466.39",
      "trades": "172"
    },
    {
      "date": "2024-08-14",
      "bid": "104.20",
      "ask": "104.60",
      "open": "103.40",
      "high": "105.20",
      "low": "103.40",
      "close": "105.00",
      "average": "104.0964",
      "volume": "89659",
      "turnover": "9333368.9",
      "trades": "216"
    },
    {
      "date": "2024-08-15",
      "bid": "105.80",
      "ask": "106.40",
      "open": "105.00",
      "high": "106.40",
      "low": "104.00",
      "close": "106.40",
      "average": "105.5331",
      "volume": "20097",
      "turnover": "2120873",
      "trades": "233"
    },
    {
      "date": "2024-08-16",
      "bid": "108.00",
      "ask": "108.20",
      "open": "104.60",
      "high": "108.60",
      "low": "104.60",
      "close": "108.00",
      "average": "107.3459",
      "volume": "16456",
      "turnover": "1766504.8",
      "trades": "182"
    },
    {
      "date": "2024-08-19",
      "bid": "106.80",
      "ask": "107.20",
      "open": "107.00",
      "high": "108.20",
      "low": "106.20",
      "close": "106.80",
      "average": "107.1893",
      "volume": "29362",
      "turnover": "3146076.6",
      "trades": "263"
    },
    {
      "date": "2024-08-20",
      "bid": "108.60",
      "ask": "109.00",
      "open": "106.40",
      "high": "110.00",
      "low": "106.00",
      "close": "108.40",
      "average": "108.4212",
      "volume": "24572",
      "turnover": "2663285.4",
      "trades": "221"
    },
    {
      "date": "2024-08-21",
      "bid": "109.00",
      "ask": "109.40",
      "open": "108.40",
      "high": "110.60",
      "low": "108.20",
      "close": "108.80",
      "average": "109.2732",
      "volume": "30289",
      "turnover": "3310893.7",
      "trades": "244"
    },
    {
      "date": "2024-08-22",
      "bid": "122.60",
      "ask": "123.00",
      "open": "117.60",
      "high": "125.00",
      "low": "116.40",
      "close": "122.60",
      "average": "121.9056",
      "volume": "317294",
      "turnover": "38730805.4",
      "trades": "2003"
    },
    {
      "date": "2024-08-23",
      "bid": "123.00",
      "ask": "123.60",
      "open": "124.00",
      "high": "124.00",
      "low": "121.20",
      "close": "123.40",
      "average": "122.5038",
      "volume": "172938",
      "turnover": "21178557.7",
      "trades": "717"
    },
    {
      "date": "2024-08-26",
      "bid": "128.40",
      "ask": "129.00",
      "open": "123.00",
      "high": "129.20",
      "low": "123.00",
      "close": "129.00",
      "average": "126.6103",
      "volume": "90640",
      "turnover": "11477467.6",
      "trades": "804"
    },
    {
      "date": "2024-08-27",
      "bid": "129.20",
      "ask": "129.40",
      "open": "129.00",
      "high": "130.60",
      "low": "127.60",
      "close": "129.20",
      "average": "129.3367",
      "volume": "52576",
      "turnover": "6805692.4",
      "trades": "430"
    },
    {
      "date": "2024-08-28",
      "bid": "130.60",
      "ask": "130.80",
      "open": "128.00",
      "high": "131.00",
      "low": "127.80",
      "close": "131.00",
      "average": "129.8097",
      "volume": "114332",
      "turnover": "14842234.1",
      "trades": "463"
    },
    {
      "date": "2024-08-29",
      "bid": "129.40",
      "ask": "129.80",
      "open": "131.00",
      "high": "131.00",
      "low": "128.00",
      "close": "129.00",
      "average": "128.7663",
      "volume": "67119",
      "turnover": "8642649.19",
      "trades": "312"
    },
    {
      "date": "2024-08-30",
      "bid": "131.80",
      "ask": "132.80",
      "open": "130.00",
      "high": "132.80",
      "low": "129.00",
      "close": "132.40",
      "average": "131.6202",
      "volume": "103656",
      "turnover": "13643223.1",
      "trades": "564"
    },
    {
      "date": "2024-09-02",
      "bid": "134.00",
      "ask": "134.40",
      "open": "132.80",
      "high": "134.40",
      "low": "132.00",
      "close": "133.80",
      "average": "133.2045",
      "volume": "39582",
      "turnover": "5272520.4",
      "trades": "463"
    },
    {
      "date": "2024-09-03",
      "bid": "130.00",
      "ask": "130.80",
      "open": "135.00",
      "high": "135.00",
      "low": "130.20",
      "close": "130.80",
      "average": "132.2757",
      "volume": "20743",
      "turnover": "2744128.7",
      "trades": "280"
    },
    {
      "date": "2024-09-04",
      "bid": "130.20",
      "ask": "130.60",
      "open": "130.00",
      "high": "132.00",
      "low": "128.80",
      "close": "131.00",
      "average": "130.4951",
      "volume": "35199",
      "turnover": "4592826.8",
      "trades": "343"
    },
    {
      "date": "2024-09-05",
      "bid": "129.00",
      "ask": "129.60",
      "open": "131.00",
      "high": "131.00",
      "low": "128.20",
      "close": "129.60",
      "average": "129.2043",
      "volume": "21608",
      "turnover": "2791227.5",
      "trades": "230"
    },
    {
      "date": "2024-09-06",
      "bid": "126.60",
      "ask": "127.00",
      "open": "133.80",
      "high": "133.80",
      "low": "126.20",
      "close": "126.20",
      "average": "127.428",
      "volume": "16116",
      "turnover": "2055530",
      "trades": "192"
    },
    {
      "date": "2024-09-09",
      "bid": "130.20",
      "ask": "131.00",
      "open": "127.00",
      "high": "131.20",
      "low": "127.00",
      "close": "130.80",
      "average": "129.8288",
      "volume": "334884",
      "turnover": "43482149.4",
      "trades": "401"
    },
    {
      "date": "2024-09-10",
      "bid": "130.20",
      "ask": "131.20",
      "open": "131.00",
      "high": "132.80",
      "low": "130.20",
      "close": "131.00",
      "average": "131.4827",
      "volume": "16612",
      "turnover": "2184470.6",
      "trades": "258"
    },
    {
      "date": "2024-09-11",
      "bid": "129.60",
      "ask": "130.60",
      "open": "131.00",
      "high": "131.60",
      "low": "129.20",
      "close": "130.40",
      "average": "130.3518",
      "volume": "74497",
      "turnover": "9709463.5",
      "trades": "291"
    },
    {
      "date": "2024-09-12",
      "bid": "130.40",
      "ask": "130.80",
      "open": "130.40",
      "high": "132.00",
      "low": "128.80",
      "close": "130.40",
      "average": "130.3313",
      "volume": "22225",
      "turnover": "2896615.2",
      "trades": "229"
    },
    {
      "date": "2024-09-13",
      "bid": "131.60",
      "ask": "132.00",
      "open": "130.40",
      "high": "132.00",
      "low": "130.20",
      "close": "131.80",
      "average": "131.403",
      "volume": "20023",
      "turnover": "2631009",
      "trades": "218"
    },
    {
      "date": "2024-09-16",
      "bid": "132.20",
      "ask": "132.80",
      "open": "133.00",
      "high": "134.40",
      "low": "131.80",
      "close": "132.00",
      "average": "133.1067",
      "volume": "59955",
      "turnover": "7980308.2",
      "trades": "464"
    },
    {
      "date": "2024-09-17",
      "bid": "134.20",
      "ask": "134.60",
      "open": "132.00",
      "high": "135.40",
      "low": "132.00",
      "close": "134.60",
      "average": "133.2879",
      "volume": "112557",
      "turnover": "15001740.1",
      "trades": "291"
    },
    {
      "date": "2024-09-18",
      "bid": "134.60",
      "ask": "135.20",
      "open": "134.60",
      "high": "135.60",
      "low": "132.40",
      "close": "134.80",
      "average": "134.3839",
      "volume": "32047",
      "turnover": "4306582",
      "trades": "296"
    },
    {
      "date": "2024-09-19",
      "bid": "137.80",
      "ask": "138.00",
      "open": "135.00",
      "high": "138.00",
      "low": "134.20",
      "close": "137.40",
      "average": "136.3542",
      "volume": "49327",
      "turnover": "6732265.5",
      "trades": "335"
    },
    {
      "date": "2024-09-20",
      "bid": "134.20",
      "ask": "134.40",
      "open": "137.80",
      "high": "137.80",
      "low": "134.00",
      "close": "134.60",
      "average": "134.7513",
      "volume": "53845",
      "turnover": "7257881.5",
      "trades": "283"
    },
    {
      "date": "2024-09-23",
      "bid": "132.40",
      "ask": "132.80",
      "open": "134.60",
      "high": "134.60",
      "low": "132.00",
      "close": "132.00",
      "average": "133.3246",
      "volume": "51396",
      "turnover": "6852804",
      "trades": "274"
    },
    {
      "date": "2024-09-24",
      "bid": "132.00",
      "ask": "132.20",
      "open": "132.80",
      "high": "133.80",
      "low": "130.40",
      "close": "131.80",
      "average": "131.7066",
      "volume": "28800",
      "turnover": "3793595.1",
      "trades": "303"
    },
    {
      "date": "2024-09-25",
      "bid": "134.00",
      "ask": "134.20",
      "open": "130.00",
      "high": "134.80",
      "low": "130.00",
      "close": "133.40",
      "average": "133.4807",
      "volume": "29261",
      "turnover": "3905656.3",
      "trades": "276"
    },
    {
      "date": "2024-09-26",
      "bid": "133.40",
      "ask": "134.40",
      "open": "133.40",
      "high": "135.60",
      "low": "133.40",
      "close": "134.80",
      "average": "134.5819",
      "volume": "22411",
      "turnover": "3016120.8",
      "trades": "228"
    },
    {
      "date": "2024-09-27",
      "bid": "132.60",
      "ask": "133.00",
      "open": "134.80",
      "high": "135.40",
      "low": "132.80",
      "close": "133.40",
      "average": "133.671",
      "volume": "34057",
      "turnover": "4552291.8",
      "trades": "337"
    },
    {
      "date": "2024-09-30",
      "bid": "140.00",
      "ask": "140.80",
      "open": "140.00",
      "high": "142.80",
      "low": "138.00",
      "close": "141.00",
      "average": "140.9929",
      "volume": "155042",
      "turnover": "21852779.1",
      "trades": "1233"
    },
    {
      "date": "2024-10-01",
      "bid": "138.20",
      "ask": "139.00",
      "open": "141.80",
      "high": "142.00",
      "low": "136.80",
      "close": "137.20",
      "average": "138.8002",
      "volume": "58592",
      "turnover": "8132587.6",
      "trades": "714"
    },
    {
      "date": "2024-10-02",
      "bid": "139.00",
      "ask": "139.60",
      "open": "139.80",
      "high": "140.00",
      "low": "137.80",
      "close": "138.80",
      "average": "138.8269",
      "volume": "30404",
      "turnover": "4220885.59",
      "trades": "369"
    },
    {
      "date": "2024-10-03",
      "bid": "136.40",
      "ask": "137.20",
      "open": "138.80",
      "high": "138.80",
      "low": "136.20",
      "close": "136.60",
      "average": "137.1023",
      "volume": "36058",
      "turnover": "4943602.7",
      "trades": "410"
    },
    {
      "date": "2024-10-04",
      "bid": "138.60",
      "ask": "138.80",
      "open": "137.20",
      "high": "139.00",
      "low": "137.20",
      "close": "139.00",
      "average": "138.3805",
      "volume": "35060",
      "turnover": "4851478.4",
      "trades": "413"
    },
    {
      "date": "2024-10-07",
      "bid": "138.60",
      "ask": "139.00",
      "open": "140.00",
      "high": "140.40",
      "low": "137.60",
      "close": "139.40",
      "average": "138.7068",
      "volume": "34327",
      "turnover": "4761388.2",
      "trades": "323"
    },
    {
      "date": "2024-10-08",
      "bid": "138.60",
      "ask": "139.00",
      "open": "139.40",
      "high": "139.40",
      "low": "137.40",
      "close": "138.00",
      "average": "138.1828",
      "volume": "23303",
      "turnover": "3220073.8",
      "trades": "274"
    },
    {
      "date": "2024-10-09",
      "bid": "140.20",
      "ask": "141.00",
      "open": "137.20",
      "high": "140.80",
      "low": "137.20",
      "close": "140.20",
      "average": "139.3274",
      "volume": "66068",
      "turnover": "9204892.69",
      "trades": "530"
    },
    {
      "date": "2024-10-10",
      "bid": "138.60",
      "ask": "139.00",
      "open": "139.80",
      "high": "140.00",
      "low": "138.20",
      "close": "138.20",
      "average": "138.7445",
      "volume": "26536",
      "turnover": "3681810.2",
      "trades": "251"
    },
    {
      "date": "2024-10-11",
      "bid": "140.40",
      "ask": "140.80",
      "open": "138.20",
      "high": "140.80",
      "low": "137.40",
      "close": "140.60",
      "average": "139.2419",
      "volume": "49922",
      "turnover": "6951239.2",
      "trades": "383"
    },
    {
      "date": "2024-10-14",
      "bid": "141.00",
      "ask": "141.40",
      "open": "140.60",
      "high": "141.60",
      "low": "140.00",
      "close": "140.80",
      "average": "140.7883",
      "volume": "31017",
      "turnover": "4366739.09",
      "trades": "324"
    },
    {
      "date": "2024-10-15",
      "bid": "142.40",
      "ask": "142.60",
      "open": "141.80",
      "high": "145.60",
      "low": "140.20",
      "close": "142.20",
      "average": "142.4859",
      "volume": "70187",
      "turnover": "10000534",
      "trades": "651"
    },
    {
      "date": "2024-10-16",
      "bid": "142.20",
      "ask": "142.60",
      "open": "142.20",
      "high": "143.80",
      "low": "141.60",
      "close": "142.40",
      "average": "142.4041",
      "volume": "26209",
      "turnover": "3732318.2",
      "trades": "337"
    },
    {
      "date": "2024-10-17",
      "bid": "141.40",
      "ask": "142.00",
      "open": "142.20",
      "high": "143.00",
      "low": "141.20",
      "close": "141.20",
      "average": "141.9658",
      "volume": "20217",
      "turnover": "2869935",
      "trades": "208"
    },
    {
      "date": "2024-10-18",
      "bid": "141.60",
      "ask": "142.60",
      "open": "141.00",
      "high": "142.80",
      "low": "141.00",
      "close": "142.40",
      "average": "142.1988",
      "volume": "15608",
      "turnover": "2219302.7",
      "trades": "234"
    },
    {
      "date": "2024-10-21",
      "bid": "140.40",
      "ask": "140.80",
      "open": "141.40",
      "high": "143.00",
      "low": "140.20",
      "close": "140.20",
      "average": "141.5085",
      "volume": "23795",
      "turnover": "3369294.7",
      "trades": "302"
    },
    {
      "date": "2024-10-22",
      "bid": "140.60",
      "ask": "141.40",
      "open": "140.40",
      "high": "141.40",
      "low": "137.20",
      "close": "141.40",
      "average": "140.0375",
      "volume": "47259",
      "turnover": "6616936.4",
      "trades": "338"
    },
    {
      "date": "2024-10-23",
      "bid": "137.80",
      "ask": "138.60",
      "open": "136.80",
      "high": "140.00",
      "low": "136.80",
      "close": "137.60",
      "average": "138.505",
      "volume": "22295",
      "turnover": "3087969.8",
      "trades": "330"
    },
    {
      "date": "2024-10-24",
      "bid": "137.60",
      "ask": "138.40",
      "open": "138.00",
      "high": "139.80",
      "low": "137.60",
      "close": "137.80",
      "average": "138.466",
      "volume": "19653",
      "turnover": "2721277.4",
      "trades": "280"
    },
    {
      "date": "2024-10-25",
      "bid": "139.40",
      "ask": "140.00",
      "open": "137.20",
      "high": "141.00",
      "low": "136.40",
      "close": "140.40",
      "average": "139.7775",
      "volume": "29723",
      "turnover": "4154615.5",
      "trades": "490"
    },
    {
      "date": "2024-10-28",
      "bid": "140.60",
      "ask": "140.80",
      "open": "140.40",
      "high": "142.00",
      "low": "139.60",
      "close": "140.40",
      "average": "140.8443",
      "volume": "31649",
      "turnover": "4457531.8",
      "trades": "425"
    },
    {
      "date": "2024-10-29",
      "bid": "142.80",
      "ask": "143.00",
      "open": "140.40",
      "high": "143.40",
      "low": "140.00",
      "close": "143.20",
      "average": "142.1418",
      "volume": "38181",
      "turnover": "5426654",
      "trades": "484"
    },
    {
      "date": "2024-10-30",
      "bid": "141.60",
      "ask": "142.60",
      "open": "143.00",
      "high": "144.00",
      "low": "141.60",
      "close": "141.60",
      "average": "142.7332",
      "volume": "36377",
      "turnover": "5191883.59",
      "trades": "367"
    },
    {
      "date": "2024-10-31",
      "bid": "142.60",
      "ask": "143.80",
      "open": "141.40",
      "high": "145.20",
      "low": "141.00",
      "close": "143.40",
      "average": "143.3049",
      "volume": "117635",
      "turnover": "16857618.5",
      "trades": "572"
    },
    {
      "date": "2024-11-01",
      "bid": "142.60",
      "ask": "142.80",
      "open": "144.80",
      "high": "144.80",
      "low": "142.40",
      "close": "143.00",
      "average": "143.4648",
      "volume": "25261",
      "turnover": "3624388.3",
      "trades": "209"
    },
    {
      "date": "2024-11-04",
      "bid": "143.20",
      "ask": "143.60",
      "open": "143.00",
      "high": "144.60",
      "low": "142.40",
      "close": "144.00",
      "average": "143.8212",
      "volume": "17366",
      "turnover": "2497815.6",
      "trades": "272"
    },
    {
      "date": "2024-11-05",
      "bid": "143.00",
      "ask": "143.40",
      "open": "144.80",
      "high": "144.80",
      "low": "140.80",
      "close": "142.60",
      "average": "142.6442",
      "volume": "24540",
      "turnover": "3500554.7",
      "trades": "349"
    },
    {
      "date": "2024-11-06",
      "bid": "144.60",
      "ask": "144.80",
      "open": "143.20",
      "high": "145.60",
      "low": "142.00",
      "close": "145.60",
      "average": "144.2227",
      "volume": "55872",
      "turnover": "8057909.4",
      "trades": "583"
    },
    {
      "date": "2024-11-07",
      "bid": "141.60",
      "ask": "142.20",
      "open": "148.00",
      "high": "150.40",
      "low": "141.00",
      "close": "142.00",
      "average": "144.1527",
      "volume": "231110",
      "turnover": "33309681.2",
      "trades": "1644"
    },
    {
      "date": "2024-11-08",
      "bid": "138.00",
      "ask": "138.20",
      "open": "141.00",
      "high": "143.00",
      "low": "136.80",
      "close": "138.00",
      "average": "138.5133",
      "volume": "79298",
      "turnover": "10983876.3",
      "trades": "771"
    },
    {
      "date": "2024-11-11",
      "bid": "138.40",
      "ask": "139.00",
      "open": "139.00",
      "high": "140.40",
      "low": "137.80",
      "close": "138.00",
      "average": "138.8888",
      "volume": "39412",
      "turnover": "5483818.6",
      "trades": "439"
    },
    {
      "date": "2024-11-12",
      "bid": "134.00",
      "ask": "135.00",
      "open": "137.00",
      "high": "137.80",
      "low": "133.80",
      "close": "134.00",
      "average": "135.4078",
      "volume": "159468",
      "turnover": "21600869.1",
      "trades": "948"
    },
    {
      "date": "2024-11-13",
      "bid": "133.40",
      "ask": "134.60",
      "open": "133.80",
      "high": "135.80",
      "low": "133.00",
      "close": "134.40",
      "average": "134.0202",
      "volume": "152697",
      "turnover": "20478405.5",
      "trades": "868"
    },
    {
      "date": "2024-11-14",
      "bid": "135.40",
      "ask": "135.60",
      "open": "135.20",
      "high": "137.00",
      "low": "134.00",
      "close": "135.80",
      "average": "135.244",
      "volume": "62221",
      "turnover": "8417832.8",
      "trades": "601"
    },
    {
      "date": "2024-11-15",
      "bid": "129.80",
      "ask": "130.00",
      "open": "134.00",
      "high": "134.80",
      "low": "129.80",
      "close": "130.00",
      "average": "131.2661",
      "volume": "92709",
      "turnover": "12169750.2",
      "trades": "709"
    },
    {
      "date": "2024-11-18",
      "bid": "128.60",
      "ask": "129.40",
      "open": "129.60",
      "high": "130.60",
      "low": "128.40",
      "close": "128.80",
      "average": "129.2731",
      "volume": "41308",
      "turnover": "5340025.2",
      "trades": "497"
    },
    {
      "date": "2024-11-19",
      "bid": "127.20",
      "ask": "127.40",
      "open": "129.40",
      "high": "129.60",
      "low": "125.00",
      "close": "127.60",
      "average": "125.832",
      "volume": "109523",
      "turnover": "13781476.5",
      "trades": "995"
    },
    {
      "date": "2024-11-20",
      "bid": "126.20",
      "ask": "126.40",
      "open": "127.40",
      "high": "128.80",
      "low": "126.20",
      "close": "126.20",
      "average": "126.9118",
      "volume": "45444",
      "turnover": "5771595.9",
      "trades": "428"
    },
    {
      "date": "2024-11-21",
      "bid": "127.20",
      "ask": "127.40",
      "open": "125.60",
      "high": "127.60",
      "low": "123.80",
      "close": "127.60",
      "average": "126.0579",
      "volume": "86550",
      "turnover": "10902945.6",
      "trades": "675"
    },
    {
      "date": "2024-11-22",
      "bid": "131.60",
      "ask": "131.80",
      "open": "127.60",
      "high": "132.60",
      "low": "127.60",
      "close": "131.60",
      "average": "130.1219",
      "volume": "65908",
      "turnover": "8576033.1",
      "trades": "820"
    },
    {
      "date": "2024-11-25",
      "bid": "132.00",
      "ask": "132.20",
      "open": "133.20",
      "high": "133.80",
      "low": "131.80",
      "close": "132.00",
      "average": "132.2982",
      "volume": "89429",
      "turnover": "11831286",
      "trades": "732"
    },
    {
      "date": "2024-11-26",
      "bid": "130.40",
      "ask": "130.60",
      "open": "131.80",
      "high": "132.00",
      "low": "130.20",
      "close": "131.00",
      "average": "130.957",
      "volume": "56384",
      "turnover": "7383882.5",
      "trades": "502"
    },
    {
      "date": "2024-11-27",
      "bid": "131.00",
      "ask": "131.60",
      "open": "130.60",
      "high": "132.00",
      "low": "130.00",
      "close": "131.60",
      "average": "131.2356",
      "volume": "44363",
      "turnover": "5821472.1",
      "trades": "524"
    },
    {
      "date": "2024-11-28",
      "bid": "131.60",
      "ask": "131.80",
      "open": "132.20",
      "high": "134.20",
      "low": "131.20",
      "close": "132.00",
      "average": "132.0968",
      "volume": "40310",
      "turnover": "5329924.2",
      "trades": "457"
    },
    {
      "date": "2024-11-29",
      "bid": "131.80",
      "ask": "132.00",
      "open": "131.00",
      "high": "133.20",
      "low": "130.40",
      "close": "133.20",
      "average": "133.1202",
      "volume": "840005",
      "turnover": "111817710.2",
      "trades": "662"
    },
    {
      "date": "2024-12-02",
      "bid": "132.60",
      "ask": "133.00",
      "open": "131.60",
      "high": "133.00",
      "low": "131.20",
      "close": "132.60",
      "average": "132.3729",
      "volume": "24396",
      "turnover": "3229368.4",
      "trades": "299"
    },
    {
      "date": "2024-12-03",
      "bid": "134.60",
      "ask": "135.00",
      "open": "133.00",
      "high": "135.60",
      "low": "132.60",
      "close": "135.40",
      "average": "134.8258",
      "volume": "60093",
      "turnover": "8102175.1",
      "trades": "497"
    },
    {
      "date": "2024-12-04",
      "bid": "137.80",
      "ask": "138.00",
      "open": "135.60",
      "high": "138.60",
      "low": "135.40",
      "close": "138.60",
      "average": "138.0127",
      "volume": "62698",
      "turnover": "8653139.6",
      "trades": "493"
    },
    {
      "date": "2024-12-05",
      "bid": "136.20",
      "ask": "136.40",
      "open": "138.00",
      "high": "138.60",
      "low": "135.00",
      "close": "136.00",
      "average": "136.0028",
      "volume": "61298",
      "turnover": "8336070.1",
      "trades": "365"
    },
    {
      "date": "2024-12-06",
      "bid": "136.40",
      "ask": "136.60",
      "open": "136.00",
      "high": "137.20",
      "low": "135.60",
      "close": "136.60",
      "average": "136.4359",
      "volume": "60664",
      "turnover": "8276752.6",
      "trades": "678"
    },
    {
      "date": "2024-12-09",
      "bid": "134.80",
      "ask": "135.20",
      "open": "137.40",
      "high": "137.40",
      "low": "133.60",
      "close": "135.40",
      "average": "134.9775",
      "volume": "66239",
      "turnover": "8937197.26",
      "trades": "480"
    },
    {
      "date": "2024-12-10",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.20",
      "high": "135.60",
      "low": "134.00",
      "close": "135.60",
      "average": "134.4694",
      "volume": "88270",
      "turnover": "11869580.9",
      "trades": "417"
    },
    {
      "date": "2024-12-11",
      "bid": "135.00",
      "ask": "135.20",
      "open": "135.20",
      "high": "135.60",
      "low": "134.00",
      "close": "135.60",
      "average": "135.4198",
      "volume": "24385",
      "turnover": "3302200.3",
      "trades": "182"
    },
    {
      "date": "2024-12-12",
      "bid": "136.60",
      "ask": "137.20",
      "open": "135.80",
      "high": "137.20",
      "low": "134.40",
      "close": "136.60",
      "average": "136.32",
      "volume": "29068",
      "turnover": "3962458.8",
      "trades": "371"
    },
    {
      "date": "2024-12-13",
      "bid": "137.20",
      "ask": "137.60",
      "open": "137.00",
      "high": "138.60",
      "low": "136.60",
      "close": "137.40",
      "average": "137.6124",
      "volume": "25051",
      "turnover": "3447819.4",
      "trades": "301"
    },
    {
      "date": "2024-12-16",
      "bid": "138.80",
      "ask": "139.00",
      "open": "137.20",
      "high": "139.60",
      "low": "135.40",
      "close": "139.00",
      "average": "138.3152",
      "volume": "52580",
      "turnover": "7268906.4",
      "trades": "549"
    },
    {
      "date": "2024-12-17",
      "bid": "138.00",
      "ask": "138.20",
      "open": "138.60",
      "high": "138.80",
      "low": "136.80",
      "close": "138.60",
      "average": "138.3327",
      "volume": "44164",
      "turnover": "6109234.2",
      "trades": "380"
    },
    {
      "date": "2024-12-18",
      "bid": "140.20",
      "ask": "140.40",
      "open": "136.80",
      "high": "141.00",
      "low": "136.80",
      "close": "141.00",
      "average": "139.9604",
      "volume": "57057",
      "turnover": "7985664.8",
      "trades": "439"
    },
    {
      "date": "2024-12-19",
      "bid": "138.60",
      "ask": "139.20",
      "open": "139.00",
      "high": "141.60",
      "low": "138.60",
      "close": "139.20",
      "average": "140.0173",
      "volume": "85574",
      "turnover": "11982577",
      "trades": "666"
    },
    {
      "date": "2024-12-20",
      "bid": "131.20",
      "ask": "131.60",
      "open": "137.60",
      "high": "137.80",
      "low": "131.00",
      "close": "131.40",
      "average": "132.1477",
      "volume": "151466",
      "turnover": "20018766.6",
      "trades": "925"
    },
    {
      "date": "2024-12-23",
      "bid": "130.60",
      "ask": "131.20",
      "open": "131.80",
      "high": "133.60",
      "low": "129.60",
      "close": "130.60",
      "average": "131.8131",
      "volume": "49760",
      "turnover": "6564831",
      "trades": "519"
    },
    {
      "date": "2024-12-27",
      "bid": "132.60",
      "ask": "133.40",
      "open": "131.20",
      "high": "133.60",
      "low": "130.80",
      "close": "133.00",
      "average": "132.8904",
      "volume": "58718",
      "turnover": "7803065.7",
      "trades": "518"
    },
    {
      "date": "2024-12-30",
      "bid": "132.80",
      "ask": "133.60",
      "open": "132.60",
      "high": "133.80",
      "low": "132.00",
      "close": "133.80",
      "average": "133.2487",
      "volume": "33467",
      "turnover": "4458465.3",
      "trades": "294"
    },
    {
      "date": "2025-01-02",
      "bid": "136.20",
      "ask": "136.60",
      "open": "133.80",
      "high": "136.60",
      "low": "133.80",
      "close": "135.40",
      "average": "135.3281",
      "volume": "40555",
      "turnover": "5489430.6",
      "trades": "460"
    },
    {
      "date": "2025-01-03",
      "bid": "133.80",
      "ask": "134.80",
      "open": "134.20",
      "high": "136.60",
      "low": "133.80",
      "close": "134.00",
      "average": "134.8798",
      "volume": "24963",
      "turnover": "3371165.6",
      "trades": "261"
    },
    {
      "date": "2025-01-07",
      "bid": "131.00",
      "ask": "131.40",
      "open": "133.80",
      "high": "133.80",
      "low": "130.60",
      "close": "130.80",
      "average": "131.7555",
      "volume": "62382",
      "turnover": "8213793.5",
      "trades": "660"
    },
    {
      "date": "2025-01-08",
      "bid": "131.00",
      "ask": "131.20",
      "open": "130.40",
      "high": "133.60",
      "low": "129.20",
      "close": "131.00",
      "average": "130.5922",
      "volume": "84748",
      "turnover": "11071022.2",
      "trades": "713"
    },
    {
      "date": "2025-01-09",
      "bid": "130.40",
      "ask": "130.60",
      "open": "130.40",
      "high": "130.60",
      "low": "129.00",
      "close": "130.20",
      "average": "129.9467",
      "volume": "31256",
      "turnover": "4063177.5",
      "trades": "505"
    },
    {
      "date": "2025-01-10",
      "bid": "127.40",
      "ask": "127.80",
      "open": "133.00",
      "high": "133.00",
      "low": "127.40",
      "close": "127.40",
      "average": "128.5964",
      "volume": "49779",
      "turnover": "6401402.6",
      "trades": "422"
    },
    {
      "date": "2025-01-13",
      "bid": "125.80",
      "ask": "126.20",
      "open": "127.40",
      "high": "127.60",
      "low": "124.60",
      "close": "125.60",
      "average": "125.6448",
      "volume": "41429",
      "turnover": "5205281",
      "trades": "505"
    },
    {
      "date": "2025-01-14",
      "bid": "128.80",
      "ask": "129.00",
      "open": "126.20",
      "high": "131.20",
      "low": "126.20",
      "close": "129.20",
      "average": "128.7959",
      "volume": "45712",
      "turnover": "5888015",
      "trades": "420"
    },
    {
      "date": "2025-01-15",
      "bid": "130.60",
      "ask": "130.80",
      "open": "129.00",
      "high": "131.40",
      "low": "129.00",
      "close": "131.20",
      "average": "130.9028",
      "volume": "22615",
      "turnover": "2960508.4",
      "trades": "323"
    },
    {
      "date": "2025-01-16",
      "bid": "130.40",
      "ask": "131.20",
      "open": "130.80",
      "high": "131.40",
      "low": "129.40",
      "close": "130.60",
      "average": "130.4608",
      "volume": "27788",
      "turnover": "3625394.8",
      "trades": "323"
    },
    {
      "date": "2025-01-17",
      "bid": "131.00",
      "ask": "131.40",
      "open": "131.60",
      "high": "132.00",
      "low": "130.60",
      "close": "131.00",
      "average": "131.2364",
      "volume": "21229",
      "turnover": "2786880.3",
      "trades": "310"
    },
    {
      "date": "2025-01-20",
      "bid": "130.20",
      "ask": "130.40",
      "open": "129.00",
      "high": "131.60",
      "low": "129.00",
      "close": "130.00",
      "average": "130.3727",
      "volume": "22092",
      "turnover": "2880194.6",
      "trades": "294"
    },
    {
      "date": "2025-01-21",
      "bid": "130.80",
      "ask": "131.40",
      "open": "130.40",
      "high": "132.00",
      "low": "130.40",
      "close": "131.80",
      "average": "131.3253",
      "volume": "27240",
      "turnover": "3576644.8",
      "trades": "256"
    },
    {
      "date": "2025-01-22",
      "bid": "131.40",
      "ask": "132.00",
      "open": "130.80",
      "high": "133.00",
      "low": "130.60",
      "close": "131.00",
      "average": "131.5968",
      "volume": "19244",
      "turnover": "2532489.29",
      "trades": "371"
    },
    {
      "date": "2025-01-23",
      "bid": "130.80",
      "ask": "131.40",
      "open": "131.00",
      "high": "132.60",
      "low": "130.00",
      "close": "131.00",
      "average": "131.2678",
      "volume": "33947",
      "turnover": "4456415.59",
      "trades": "476"
    },
    {
      "date": "2025-01-24",
      "bid": "128.80",
      "ask": "129.40",
      "open": "131.40",
      "high": "132.00",
      "low": "128.40",
      "close": "129.60",
      "average": "130.067",
      "volume": "18108",
      "turnover": "2355149.2",
      "trades": "246"
    },
    {
      "date": "2025-01-27",
      "bid": "127.60",
      "ask": "128.40",
      "open": "129.00",
      "high": "129.40",
      "low": "126.80",
      "close": "128.20",
      "average": "128.0516",
      "volume": "45424",
      "turnover": "5817430.5",
      "trades": "445"
    },
    {
      "date": "2025-01-28",
      "bid": "129.80",
      "ask": "130.00",
      "open": "128.20",
      "high": "130.40",
      "low": "128.00",
      "close": "130.40",
      "average": "129.7652",
      "volume": "64599",
      "turnover": "8371494.7",
      "trades": "563"
    },
    {
      "date": "2025-01-29",
      "bid": "131.20",
      "ask": "131.80",
      "open": "130.00",
      "high": "132.80",
      "low": "130.00",
      "close": "132.00",
      "average": "131.5307",
      "volume": "28134",
      "turnover": "3700680.4",
      "trades": "355"
    },
    {
      "date": "2025-01-30",
      "bid": "133.20",
      "ask": "133.60",
      "open": "131.20",
      "high": "134.60",
      "low": "131.20",
      "close": "133.20",
      "average": "133.1368",
      "volume": "37791",
      "turnover": "5032023.4",
      "trades": "398"
    },
    {
      "date": "2025-01-31",
      "bid": "132.60",
      "ask": "133.00",
      "open": "130.00",
      "high": "132.80",
      "low": "130.00",
      "close": "132.40",
      "average": "132.3471",
      "volume": "20881",
      "turnover": "2763549.2",
      "trades": "294"
    },
    {
      "date": "2025-02-03",
      "bid": "131.20",
      "ask": "131.80",
      "open": "129.60",
      "high": "131.40",
      "low": "129.40",
      "close": "131.40",
      "average": "130.5805",
      "volume": "24265",
      "turnover": "3168493.3",
      "trades": "416"
    },
    {
      "date": "2025-02-04",
      "bid": "131.00",
      "ask": "131.40",
      "open": "131.80",
      "high": "132.40",
      "low": "130.40",
      "close": "131.20",
      "average": "131.1914",
      "volume": "10609",
      "turnover": "1391793.5",
      "trades": "214"
    },
    {
      "date": "2025-02-05",
      "bid": "131.00",
      "ask": "131.40",
      "open": "130.80",
      "high": "131.80",
      "low": "130.00",
      "close": "131.40",
      "average": "131.0239",
      "volume": "23823",
      "turnover": "3121416.5",
      "trades": "289"
    },
    {
      "date": "2025-02-06",
      "bid": "132.80",
      "ask": "133.20",
      "open": "132.20",
      "high": "134.00",
      "low": "131.40",
      "close": "133.20",
      "average": "132.9559",
      "volume": "34481",
      "turnover": "4584602.7",
      "trades": "467"
    },
    {
      "date": "2025-02-07",
      "bid": "131.40",
      "ask": "131.60",
      "open": "133.60",
      "high": "133.60",
      "low": "131.00",
      "close": "131.40",
      "average": "131.8616",
      "volume": "37950",
      "turnover": "5004259.59",
      "trades": "372"
    },
    {
      "date": "2025-02-10",
      "bid": "133.00",
      "ask": "133.60",
      "open": "130.60",
      "high": "133.60",
      "low": "130.60",
      "close": "133.20",
      "average": "132.7933",
      "volume": "36656",
      "turnover": "4867660.59",
      "trades": "289"
    },
    {
      "date": "2025-02-11",
      "bid": "132.40",
      "ask": "133.00",
      "open": "133.00",
      "high": "133.80",
      "low": "132.00",
      "close": "132.40",
      "average": "132.5099",
      "volume": "46104",
      "turnover": "6110192.2",
      "trades": "488"
    },
    {
      "date": "2025-02-12",
      "bid": "135.60",
      "ask": "136.00",
      "open": "133.00",
      "high": "136.20",
      "low": "132.40",
      "close": "135.60",
      "average": "134.4853",
      "volume": "66553",
      "turnover": "8950668.5",
      "trades": "516"
    },
    {
      "date": "2025-02-13",
      "bid": "134.20",
      "ask": "134.60",
      "open": "129.00",
      "high": "136.00",
      "low": "120.00",
      "close": "134.20",
      "average": "131.4486",
      "volume": "437408",
      "turnover": "57431161.2",
      "trades": "2196"
    },
    {
      "date": "2025-02-14",
      "bid": "128.60",
      "ask": "129.20",
      "open": "134.20",
      "high": "134.60",
      "low": "128.00",
      "close": "129.00",
      "average": "129.8599",
      "volume": "88223",
      "turnover": "11455718.9",
      "trades": "809"
    },
    {
      "date": "2025-02-17",
      "bid": "132.60",
      "ask": "133.00",
      "open": "128.80",
      "high": "133.00",
      "low": "128.20",
      "close": "132.00",
      "average": "131.3284",
      "volume": "82870",
      "turnover": "10882198",
      "trades": "471"
    },
    {
      "date": "2025-02-18",
      "bid": "126.40",
      "ask": "126.60",
      "open": "133.00",
      "high": "133.00",
      "low": "126.40",
      "close": "126.40",
      "average": "127.5029",
      "volume": "86951",
      "turnover": "11089421.5",
      "trades": "563"
    },
    {
      "date": "2025-02-19",
      "bid": "124.20",
      "ask": "124.60",
      "open": "126.60",
      "high": "127.40",
      "low": "124.00",
      "close": "124.60",
      "average": "125.3372",
      "volume": "115436",
      "turnover": "14464164.9",
      "trades": "756"
    },
    {
      "date": "2025-02-20",
      "bid": "125.60",
      "ask": "126.40",
      "open": "124.00",
      "high": "126.80",
      "low": "124.00",
      "close": "126.20",
      "average": "125.9239",
      "volume": "86623",
      "turnover": "10902248.6",
      "trades": "609"
    },
    {
      "date": "2025-02-21",
      "bid": "125.20",
      "ask": "125.80",
      "open": "126.20",
      "high": "127.60",
      "low": "124.60",
      "close": "125.40",
      "average": "125.7716",
      "volume": "52253",
      "turnover": "6572309.7",
      "trades": "443"
    },
    {
      "date": "2025-02-24",
      "bid": "126.00",
      "ask": "126.20",
      "open": "125.00",
      "high": "126.20",
      "low": "123.80",
      "close": "126.20",
      "average": "125.5537",
      "volume": "27247",
      "turnover": "3421108.7",
      "trades": "346"
    },
    {
      "date": "2025-02-25",
      "bid": "125.40",
      "ask": "125.80",
      "open": "126.40",
      "high": "126.80",
      "low": "125.20",
      "close": "126.00",
      "average": "125.9307",
      "volume": "30053",
      "turnover": "3784670.9",
      "trades": "332"
    },
    {
      "date": "2025-02-26",
      "bid": "125.60",
      "ask": "126.00",
      "open": "125.80",
      "high": "127.00",
      "low": "125.20",
      "close": "125.60",
      "average": "125.801",
      "volume": "29138",
      "turnover": "3665640.3",
      "trades": "243"
    },
    {
      "date": "2025-02-27",
      "bid": "122.60",
      "ask": "123.20",
      "open": "124.40",
      "high": "125.80",
      "low": "122.40",
      "close": "122.40",
      "average": "123.3235",
      "volume": "47711",
      "turnover": "5885068.9",
      "trades": "499"
    },
    {
      "date": "2025-02-28",
      "bid": "120.40",
      "ask": "121.00",
      "open": "122.40",
      "high": "122.60",
      "low": "120.60",
      "close": "121.00",
      "average": "121.2485",
      "volume": "104380",
      "turnover": "12655713.3",
      "trades": "548"
    },
    {
      "date": "2025-03-03",
      "bid": "122.20",
      "ask": "123.20",
      "open": "120.40",
      "high": "125.00",
      "low": "120.40",
      "close": "122.80",
      "average": "122.69",
      "volume": "51383",
      "turnover": "6306859.5",
      "trades": "535"
    },
    {
      "date": "2025-03-04",
      "bid": "120.00",
      "ask": "120.60",
      "open": "122.40",
      "high": "122.40",
      "low": "119.80",
      "close": "120.00",
      "average": "120.8447",
      "volume": "42679",
      "turnover": "5157533.7",
      "trades": "465"
    },
    {
      "date": "2025-03-05",
      "bid": "120.80",
      "ask": "121.00",
      "open": "121.00",
      "high": "124.00",
      "low": "120.80",
      "close": "121.40",
      "average": "121.9097",
      "volume": "54173",
      "turnover": "6604408.3",
      "trades": "478"
    },
    {
      "date": "2025-03-06",
      "bid": "121.00",
      "ask": "121.60",
      "open": "121.40",
      "high": "122.60",
      "low": "120.60",
      "close": "121.00",
      "average": "121.4721",
      "volume": "162091",
      "turnover": "19689486",
      "trades": "442"
    },
    {
      "date": "2025-03-07",
      "bid": "124.20",
      "ask": "125.00",
      "open": "121.00",
      "high": "125.20",
      "low": "119.00",
      "close": "125.20",
      "average": "122.82",
      "volume": "66920",
      "turnover": "8220269.2",
      "trades": "627"
    },
    {
      "date": "2025-03-10",
      "bid": "126.00",
      "ask": "126.60",
      "open": "123.20",
      "high": "126.80",
      "low": "123.20",
      "close": "126.00",
      "average": "125.2479",
      "volume": "62438",
      "turnover": "7820161.5",
      "trades": "479"
    },
    {
      "date": "2025-03-11",
      "bid": "125.00",
      "ask": "125.80",
      "open": "126.60",
      "high": "129.40",
      "low": "124.60",
      "close": "125.20",
      "average": "127.3126",
      "volume": "96739",
      "turnover": "12316196",
      "trades": "821"
    },
    {
      "date": "2025-03-12",
      "bid": "126.40",
      "ask": "126.60",
      "open": "125.00",
      "high": "127.00",
      "low": "124.80",
      "close": "127.00",
      "average": "126.3741",
      "volume": "33214",
      "turnover": "4197331.3",
      "trades": "345"
    },
    {
      "date": "2025-03-13",
      "bid": "122.80",
      "ask": "123.20",
      "open": "126.40",
      "high": "126.40",
      "low": "122.20",
      "close": "122.60",
      "average": "123.5845",
      "volume": "52735",
      "turnover": "6517650.9",
      "trades": "603"
    },
    {
      "date": "2025-03-14",
      "bid": "123.80",
      "ask": "124.20",
      "open": "122.60",
      "high": "125.00",
      "low": "122.60",
      "close": "123.60",
      "average": "123.8365",
      "volume": "24659",
      "turnover": "3053762.5",
      "trades": "355"
    },
    {
      "date": "2025-03-17",
      "bid": "123.20",
      "ask": "123.60",
      "open": "123.20",
      "high": "124.20",
      "low": "122.80",
      "close": "122.80",
      "average": "123.1734",
      "volume": "35021",
      "turnover": "4314586.2",
      "trades": "396"
    },
    {
      "date": "2025-03-18",
      "bid": "122.80",
      "ask": "124.20",
      "open": "123.20",
      "high": "124.80",
      "low": "123.20",
      "close": "124.60",
      "average": "124.1029",
      "volume": "25405",
      "turnover": "3152775.1",
      "trades": "377"
    },
    {
      "date": "2025-03-19",
      "bid": "124.40",
      "ask": "124.60",
      "open": "124.60",
      "high": "125.00",
      "low": "123.40",
      "close": "125.00",
      "average": "124.6988",
      "volume": "25158",
      "turnover": "3137154.1",
      "trades": "254"
    },
    {
      "date": "2025-03-20",
      "bid": "122.20",
      "ask": "122.60",
      "open": "125.00",
      "high": "125.80",
      "low": "121.60",
      "close": "122.40",
      "average": "122.8793",
      "volume": "35536",
      "turnover": "4365784.7",
      "trades": "505"
    },
    {
      "date": "2025-03-21",
      "bid": "119.60",
      "ask": "120.40",
      "open": "124.00",
      "high": "124.00",
      "low": "119.20",
      "close": "119.40",
      "average": "119.6588",
      "volume": "76846",
      "turnover": "9196910.19",
      "trades": "447"
    },
    {
      "date": "2025-03-24",
      "bid": "121.80",
      "ask": "122.00",
      "open": "120.40",
      "high": "122.20",
      "low": "119.80",
      "close": "121.80",
      "average": "121.157",
      "volume": "31731",
      "turnover": "3844466.4",
      "trades": "337"
    },
    {
      "date": "2025-03-25",
      "bid": "123.80",
      "ask": "124.20",
      "open": "121.80",
      "high": "124.20",
      "low": "120.40",
      "close": "123.80",
      "average": "123.134",
      "volume": "44969",
      "turnover": "5536670.6",
      "trades": "287"
    },
    {
      "date": "2025-03-26",
      "bid": "123.00",
      "ask": "123.20",
      "open": "124.00",
      "high": "124.40",
      "low": "122.80",
      "close": "122.80",
      "average": "123.0535",
      "volume": "23759",
      "turnover": "2923595",
      "trades": "257"
    },
    {
      "date": "2025-03-27",
      "bid": "123.60",
      "ask": "124.20",
      "open": "122.20",
      "high": "124.80",
      "low": "122.20",
      "close": "123.80",
      "average": "123.9057",
      "volume": "39784",
      "turnover": "4929557.8",
      "trades": "294"
    },
    {
      "date": "2025-03-28",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.60",
      "high": "124.80",
      "low": "122.20",
      "close": "123.60",
      "average": "123.2163",
      "volume": "35531",
      "turnover": "4378015.2",
      "trades": "472"
    },
    {
      "date": "2025-03-31",
      "bid": "122.00",
      "ask": "122.40",
      "open": "123.60",
      "high": "123.60",
      "low": "120.40",
      "close": "122.00",
      "average": "121.7865",
      "volume": "39678",
      "turnover": "4833911.9",
      "trades": "339"
    },
    {
      "date": "2025-04-01",
      "bid": "126.80",
      "ask": "127.00",
      "open": "120.60",
      "high": "128.40",
      "low": "120.60",
      "close": "127.40",
      "average": "126.7293",
      "volume": "62038",
      "turnover": "7861969.8",
      "trades": "525"
    },
    {
      "date": "2025-04-02",
      "bid": "124.60",
      "ask": "125.00",
      "open": "126.80",
      "high": "126.80",
      "low": "123.20",
      "close": "124.60",
      "average": "124.6879",
      "volume": "40385",
      "turnover": "5034858.2",
      "trades": "411"
    },
    {
      "date": "2025-04-03",
      "bid": "122.60",
      "ask": "123.00",
      "open": "121.20",
      "high": "125.40",
      "low": "121.20",
      "close": "123.00",
      "average": "123.5257",
      "volume": "19293",
      "turnover": "2383212.9",
      "trades": "292"
    },
    {
      "date": "2025-04-04",
      "bid": "118.60",
      "ask": "119.80",
      "open": "122.60",
      "high": "124.60",
      "low": "116.80",
      "close": "118.20",
      "average": "119.572",
      "volume": "42670",
      "turnover": "5101826.59",
      "trades": "618"
    },
    {
      "date": "2025-04-07",
      "bid": "116.60",
      "ask": "117.00",
      "open": "116.00",
      "high": "121.20",
      "low": "112.40",
      "close": "115.80",
      "average": "116.4082",
      "volume": "157939",
      "turnover": "18345284.8",
      "trades": "1070"
    },
    {
      "date": "2025-04-08",
      "bid": "116.20",
      "ask": "116.80",
      "open": "117.00",
      "high": "118.00",
      "low": "115.00",
      "close": "116.80",
      "average": "116.3446",
      "volume": "35299",
      "turnover": "4107262.7",
      "trades": "388"
    },
    {
      "date": "2025-04-09",
      "bid": "111.80",
      "ask": "112.00",
      "open": "116.80",
      "high": "116.80",
      "low": "111.20",
      "close": "112.00",
      "average": "112.1826",
      "volume": "53275",
      "turnover": "5978239",
      "trades": "559"
    },
    {
      "date": "2025-04-10",
      "bid": "115.80",
      "ask": "116.40",
      "open": "119.00",
      "high": "119.00",
      "low": "114.40",
      "close": "117.20",
      "average": "116.3272",
      "volume": "53235",
      "turnover": "6191796",
      "trades": "455"
    },
    {
      "date": "2025-04-11",
      "bid": "119.20",
      "ask": "119.40",
      "open": "117.20",
      "high": "120.00",
      "low": "116.40",
      "close": "120.00",
      "average": "118.7834",
      "volume": "39416",
      "turnover": "4679242.09",
      "trades": "480"
    },
    {
      "date": "2025-04-14",
      "bid": "120.00",
      "ask": "120.40",
      "open": "122.00",
      "high": "122.00",
      "low": "119.60",
      "close": "120.40",
      "average": "120.3413",
      "volume": "21189",
      "turnover": "2549919.6",
      "trades": "247"
    },
    {
      "date": "2025-04-15",
      "bid": "121.60",
      "ask": "122.60",
      "open": "123.00",
      "high": "123.00",
      "low": "119.20",
      "close": "122.20",
      "average": "121.5062",
      "volume": "35598",
      "turnover": "4325317.5",
      "trades": "413"
    },
    {
      "date": "2025-04-16",
      "bid": "120.00",
      "ask": "120.40",
      "open": "122.00",
      "high": "122.00",
      "low": "119.40",
      "close": "120.20",
      "average": "120.2789",
      "volume": "16906",
      "turnover": "2033429.8",
      "trades": "230"
    },
    {
      "date": "2025-04-17",
      "bid": "118.80",
      "ask": "119.60",
      "open": "120.00",
      "high": "120.20",
      "low": "118.80",
      "close": "118.80",
      "average": "119.2643",
      "volume": "9840",
      "turnover": "1173560.8",
      "trades": "127"
    },
    {
      "date": "2025-04-22",
      "bid": "119.60",
      "ask": "120.00",
      "open": "118.80",
      "high": "120.40",
      "low": "118.20",
      "close": "120.40",
      "average": "119.6265",
      "volume": "19942",
      "turnover": "2385598",
      "trades": "265"
    },
    {
      "date": "2025-04-23",
      "bid": "120.60",
      "ask": "121.40",
      "open": "120.00",
      "high": "122.20",
      "low": "120.00",
      "close": "121.40",
      "average": "121.1769",
      "volume": "19512",
      "turnover": "2364318.4",
      "trades": "329"
    },
    {
      "date": "2025-04-24",
      "bid": "120.80",
      "ask": "121.60",
      "open": "122.60",
      "high": "122.60",
      "low": "120.20",
      "close": "121.00",
      "average": "120.9145",
      "volume": "19502",
      "turnover": "2358245.79",
      "trades": "240"
    },
    {
      "date": "2025-04-25",
      "bid": "123.00",
      "ask": "123.40",
      "open": "122.20",
      "high": "124.60",
      "low": "122.20",
      "close": "123.40",
      "average": "123.6197",
      "volume": "24040",
      "turnover": "2971945.1",
      "trades": "361"
    },
    {
      "date": "2025-04-28",
      "bid": "122.60",
      "ask": "123.40",
      "open": "123.00",
      "high": "123.40",
      "low": "122.00",
      "close": "123.00",
      "average": "122.8843",
      "volume": "15686",
      "turnover": "1927492.7",
      "trades": "192"
    },
    {
      "date": "2025-04-29",
      "bid": "121.80",
      "ask": "122.60",
      "open": "122.40",
      "high": "122.60",
      "low": "121.20",
      "close": "121.80",
      "average": "121.9531",
      "volume": "17555",
      "turnover": "2140931.6",
      "trades": "219"
    },
    {
      "date": "2025-04-30",
      "bid": "125.80",
      "ask": "126.40",
      "open": "124.00",
      "high": "126.80",
      "low": "123.40",
      "close": "126.80",
      "average": "126.1073",
      "volume": "20151",
      "turnover": "2541145.2",
      "trades": "235"
    },
    {
      "date": "2025-05-02",
      "bid": "125.60",
      "ask": "126.00",
      "open": "126.00",
      "high": "127.00",
      "low": "124.60",
      "close": "125.40",
      "average": "125.643",
      "volume": "40506",
      "turnover": "5089345.5",
      "trades": "417"
    },
    {
      "date": "2025-05-05",
      "bid": "125.80",
      "ask": "126.20",
      "open": "125.60",
      "high": "127.20",
      "low": "125.40",
      "close": "126.40",
      "average": "126.4837",
      "volume": "28372",
      "turnover": "3588575.2",
      "trades": "341"
    },
    {
      "date": "2025-05-06",
      "bid": "123.20",
      "ask": "124.40",
      "open": "126.40",
      "high": "126.80",
      "low": "122.60",
      "close": "123.80",
      "average": "123.842",
      "volume": "35920",
      "turnover": "4448364.4",
      "trades": "479"
    },
    {
      "date": "2025-05-07",
      "bid": "123.40",
      "ask": "123.80",
      "open": "124.60",
      "high": "124.60",
      "low": "122.00",
      "close": "123.40",
      "average": "123.4603",
      "volume": "46867",
      "turnover": "5785427.6",
      "trades": "496"
    },
    {
      "date": "2025-05-08",
      "bid": "123.60",
      "ask": "123.80",
      "open": "122.40",
      "high": "124.00",
      "low": "122.40",
      "close": "123.80",
      "average": "123.6771",
      "volume": "60745",
      "turnover": "7512446",
      "trades": "493"
    },
    {
      "date": "2025-05-09",
      "bid": "125.60",
      "ask": "125.80",
      "open": "123.60",
      "high": "126.20",
      "low": "123.60",
      "close": "126.00",
      "average": "125.1005",
      "volume": "87773",
      "turnover": "10980359.2",
      "trades": "747"
    },
    {
      "date": "2025-05-12",
      "bid": "126.20",
      "ask": "126.80",
      "open": "127.80",
      "high": "128.00",
      "low": "125.80",
      "close": "127.00",
      "average": "127.1616",
      "volume": "55061",
      "turnover": "7001654",
      "trades": "556"
    },
    {
      "date": "2025-05-13",
      "bid": "127.80",
      "ask": "129.00",
      "open": "127.00",
      "high": "129.40",
      "low": "127.00",
      "close": "128.80",
      "average": "127.9136",
      "volume": "72387",
      "turnover": "9257553.3",
      "trades": "584"
    },
    {
      "date": "2025-05-14",
      "bid": "127.00",
      "ask": "127.60",
      "open": "129.00",
      "high": "129.00",
      "low": "126.80",
      "close": "127.00",
      "average": "127.2691",
      "volume": "75800",
      "turnover": "9646802.3",
      "trades": "629"
    },
    {
      "date": "2025-05-15",
      "bid": "121.40",
      "ask": "121.60",
      "open": "124.00",
      "high": "125.20",
      "low": "119.40",
      "close": "121.20",
      "average": "121.4649",
      "volume": "170144",
      "turnover": "20667169",
      "trades": "1430"
    },
    {
      "date": "2025-05-16",
      "bid": "120.00",
      "ask": "120.40",
      "open": "121.20",
      "high": "121.20",
      "low": "117.00",
      "close": "120.00",
      "average": "118.9492",
      "volume": "95736",
      "turnover": "11386082.5",
      "trades": "844"
    },
    {
      "date": "2025-05-19",
      "bid": "115.80",
      "ask": "116.60",
      "open": "120.00",
      "high": "120.00",
      "low": "114.60",
      "close": "115.40",
      "average": "115.73",
      "volume": "64128",
      "turnover": "7422149.8",
      "trades": "701"
    },
    {
      "date": "2025-05-20",
      "bid": "116.00",
      "ask": "116.40",
      "open": "115.60",
      "high": "116.60",
      "low": "114.00",
      "close": "116.20",
      "average": "115.6677",
      "volume": "59807",
      "turnover": "6917284.7",
      "trades": "464"
    },
    {
      "date": "2025-05-21",
      "bid": "113.60",
      "ask": "114.00",
      "open": "116.40",
      "high": "116.40",
      "low": "112.80",
      "close": "113.40",
      "average": "113.9483",
      "volume": "77989",
      "turnover": "8887274.6",
      "trades": "572"
    },
    {
      "date": "2025-05-22",
      "bid": "111.00",
      "ask": "111.60",
      "open": "112.60",
      "high": "113.20",
      "low": "110.40",
      "close": "111.20",
      "average": "111.7735",
      "volume": "100838",
      "turnover": "11271307.7",
      "trades": "701"
    },
    {
      "date": "2025-05-23",
      "bid": "112.60",
      "ask": "113.20",
      "open": "112.60",
      "high": "114.60",
      "low": "110.60",
      "close": "112.60",
      "average": "112.5455",
      "volume": "63254",
      "turnover": "7119120.7",
      "trades": "673"
    },
    {
      "date": "2025-05-26",
      "bid": "111.80",
      "ask": "112.40",
      "open": "112.60",
      "high": "113.60",
      "low": "111.60",
      "close": "112.20",
      "average": "112.6176",
      "volume": "112504",
      "turnover": "12667106.9",
      "trades": "1171"
    },
    {
      "date": "2025-05-27",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.20",
      "high": "114.00",
      "low": "111.80",
      "close": "112.80",
      "average": "113.1541",
      "volume": "91473",
      "turnover": "10308734.5",
      "trades": "588"
    },
    {
      "date": "2025-05-28",
      "bid": "113.20",
      "ask": "113.40",
      "open": "113.00",
      "high": "114.00",
      "low": "112.60",
      "close": "113.00",
      "average": "113.1847",
      "volume": "32246",
      "turnover": "3649803.7",
      "trades": "375"
    },
    {
      "date": "2025-05-30",
      "bid": "114.40",
      "ask": "114.60",
      "open": "112.80",
      "high": "116.60",
      "low": "111.80",
      "close": "114.60",
      "average": "114.775",
      "volume": "240986",
      "turnover": "27659645.1",
      "trades": "1696"
    },
    {
      "date": "2025-06-02",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.60",
      "high": "118.60",
      "low": "113.00",
      "close": "115.60",
      "average": "115.3033",
      "volume": "320265",
      "turnover": "36927214.7",
      "trades": "1666"
    },
    {
      "date": "2025-06-03",
      "bid": "116.00",
      "ask": "116.40",
      "open": "118.40",
      "high": "118.40",
      "low": "115.00",
      "close": "116.20",
      "average": "115.7666",
      "volume": "255082",
      "turnover": "29531290.8",
      "trades": "881"
    },
    {
      "date": "2025-06-04",
      "bid": "118.40",
      "ask": "118.60",
      "open": "117.00",
      "high": "119.00",
      "low": "116.40",
      "close": "118.20",
      "average": "117.7939",
      "volume": "84780",
      "turnover": "9985730.3",
      "trades": "699"
    },
    {
      "date": "2025-06-05",
      "bid": "119.80",
      "ask": "120.20",
      "open": "119.00",
      "high": "120.60",
      "low": "117.60",
      "close": "119.80",
      "average": "119.3537",
      "volume": "80703",
      "turnover": "9632312.5",
      "trades": "651"
    },
    {
      "date": "2025-06-09",
      "bid": "115.60",
      "ask": "115.80",
      "open": "121.00",
      "high": "121.60",
      "low": "115.20",
      "close": "115.40",
      "average": "117.1073",
      "volume": "157882",
      "turnover": "18490956",
      "trades": "1189"
    },
    {
      "date": "2025-06-10",
      "bid": "115.00",
      "ask": "115.20",
      "open": "115.40",
      "high": "116.60",
      "low": "114.60",
      "close": "114.80",
      "average": "115.0294",
      "volume": "77550",
      "turnover": "8924271.9",
      "trades": "578"
    },
    {
      "date": "2025-06-11",
      "bid": "116.80",
      "ask": "117.00",
      "open": "115.20",
      "high": "117.20",
      "low": "114.60",
      "close": "116.40",
      "average": "116.3846",
      "volume": "92545",
      "turnover": "10768121.8",
      "trades": "1018"
    },
    {
      "date": "2025-06-12",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.00",
      "high": "116.40",
      "low": "114.80",
      "close": "115.20",
      "average": "115.3029",
      "volume": "78801",
      "turnover": "9086006.19",
      "trades": "713"
    },
    {
      "date": "2025-06-13",
      "bid": "115.20",
      "ask": "115.80",
      "open": "115.20",
      "high": "116.00",
      "low": "113.40",
      "close": "115.20",
      "average": "115.171",
      "volume": "173819",
      "turnover": "20018925.8",
      "trades": "1263"
    },
    {
      "date": "2025-06-16",
      "bid": "113.20",
      "ask": "114.20",
      "open": "115.20",
      "high": "115.60",
      "low": "113.00",
      "close": "113.20",
      "average": "113.7888",
      "volume": "76026",
      "turnover": "8651102.4",
      "trades": "759"
    },
    {
      "date": "2025-06-17",
      "bid": "110.20",
      "ask": "110.60",
      "open": "113.20",
      "high": "113.20",
      "low": "110.20",
      "close": "110.20",
      "average": "110.8991",
      "volume": "89548",
      "turnover": "9934703.9",
      "trades": "761"
    },
    {
      "date": "2025-06-18",
      "bid": "109.20",
      "ask": "109.60",
      "open": "109.60",
      "high": "112.40",
      "low": "108.40",
      "close": "109.40",
      "average": "109.4439",
      "volume": "112394",
      "turnover": "12302392.3",
      "trades": "927"
    },
    {
      "date": "2025-06-19",
      "bid": "108.60",
      "ask": "109.60",
      "open": "109.20",
      "high": "111.00",
      "low": "108.00",
      "close": "109.20",
      "average": "109.2505",
      "volume": "189268",
      "turnover": "20677750",
      "trades": "517"
    },
    {
      "date": "2025-06-23",
      "bid": "107.00",
      "ask": "107.60",
      "open": "108.60",
      "high": "109.20",
      "low": "106.80",
      "close": "107.00",
      "average": "107.7984",
      "volume": "69538",
      "turnover": "7495333.3",
      "trades": "642"
    },
    {
      "date": "2025-06-24",
      "bid": "109.20",
      "ask": "109.80",
      "open": "108.00",
      "high": "112.00",
      "low": "108.00",
      "close": "109.20",
      "average": "110.0325",
      "volume": "70173",
      "turnover": "7720988.1",
      "trades": "592"
    },
    {
      "date": "2025-06-25",
      "bid": "109.40",
      "ask": "109.80",
      "open": "109.00",
      "high": "110.40",
      "low": "108.40",
      "close": "109.60",
      "average": "109.5068",
      "volume": "35758",
      "turnover": "3915649.7",
      "trades": "375"
    },
    {
      "date": "2025-06-26",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.80",
      "high": "110.60",
      "low": "107.80",
      "close": "108.40",
      "average": "109.4101",
      "volume": "111931",
      "turnover": "12246291.7",
      "trades": "628"
    },
    {
      "date": "2025-06-27",
      "bid": "108.80",
      "ask": "109.20",
      "open": "108.60",
      "high": "110.20",
      "low": "108.40",
      "close": "109.20",
      "average": "109.1097",
      "volume": "51784",
      "turnover": "5650001.9",
      "trades": "652"
    },
    {
      "date": "2025-06-30",
      "bid": "107.60",
      "ask": "107.80",
      "open": "109.00",
      "high": "109.60",
      "low": "107.60",
      "close": "107.60",
      "average": "108.1651",
      "volume": "54329",
      "turnover": "5876875.1",
      "trades": "485"
    },
    {
      "date": "2025-07-01",
      "bid": "108.80",
      "ask": "109.20",
      "open": "107.60",
      "high": "109.00",
      "low": "107.20",
      "close": "109.00",
      "average": "108.3912",
      "volume": "74841",
      "turnover": "8111171.7",
      "trades": "578"
    },
    {
      "date": "2025-07-02",
      "bid": "108.20",
      "ask": "108.60",
      "open": "109.40",
      "high": "109.60",
      "low": "108.00",
      "close": "108.60",
      "average": "108.5787",
      "volume": "45746",
      "turnover": "4967150.7",
      "trades": "358"
    },
    {
      "date": "2025-07-03",
      "bid": "109.80",
      "ask": "110.40",
      "open": "109.00",
      "high": "110.40",
      "low": "108.80",
      "close": "110.20",
      "average": "109.9106",
      "volume": "34265",
      "turnover": "3766254.2",
      "trades": "487"
    },
    {
      "date": "2025-07-04",
      "bid": "110.60",
      "ask": "111.00",
      "open": "110.00",
      "high": "111.00",
      "low": "109.00",
      "close": "110.60",
      "average": "110.2899",
      "volume": "18810",
      "turnover": "2074105.3",
      "trades": "284"
    },
    {
      "date": "2025-07-07",
      "bid": "108.00",
      "ask": "108.20",
      "open": "109.20",
      "high": "110.60",
      "low": "107.60",
      "close": "107.80",
      "average": "108.8625",
      "volume": "45378",
      "turnover": "4940290.9",
      "trades": "360"
    },
    {
      "date": "2025-07-08",
      "bid": "108.40",
      "ask": "108.80",
      "open": "107.80",
      "high": "108.60",
      "low": "107.20",
      "close": "108.00",
      "average": "107.9047",
      "volume": "35085",
      "turnover": "3785738",
      "trades": "319"
    },
    {
      "date": "2025-07-09",
      "bid": "109.00",
      "ask": "109.20",
      "open": "108.00",
      "high": "109.80",
      "low": "107.80",
      "close": "109.00",
      "average": "109.0617",
      "volume": "51185",
      "turnover": "5582188.3",
      "trades": "433"
    },
    {
      "date": "2025-07-10",
      "bid": "110.20",
      "ask": "110.60",
      "open": "109.40",
      "high": "110.60",
      "low": "109.40",
      "close": "110.60",
      "average": "110.3146",
      "volume": "20454",
      "turnover": "2256375.4",
      "trades": "225"
    },
    {
      "date": "2025-07-11",
      "bid": "109.00",
      "ask": "109.60",
      "open": "110.60",
      "high": "110.60",
      "low": "108.80",
      "close": "109.00",
      "average": "109.2508",
      "volume": "23038",
      "turnover": "2516920.4",
      "trades": "242"
    },
    {
      "date": "2025-07-14",
      "bid": "109.00",
      "ask": "109.20",
      "open": "108.60",
      "high": "110.00",
      "low": "107.80",
      "close": "109.00",
      "average": "109.024",
      "volume": "27478",
      "turnover": "2995762.4",
      "trades": "296"
    },
    {
      "date": "2025-07-15",
      "bid": "109.20",
      "ask": "109.60",
      "open": "110.00",
      "high": "110.60",
      "low": "109.20",
      "close": "109.20",
      "average": "109.6885",
      "volume": "54174",
      "turnover": "5942265.2",
      "trades": "350"
    },
    {
      "date": "2025-07-16",
      "bid": "110.00",
      "ask": "110.80",
      "open": "109.60",
      "high": "110.80",
      "low": "109.00",
      "close": "110.60",
      "average": "110.1743",
      "volume": "45477",
      "turnover": "5010395.2",
      "trades": "404"
    },
    {
      "date": "2025-07-17",
      "bid": "110.00",
      "ask": "110.40",
      "open": "110.80",
      "high": "111.40",
      "low": "109.60",
      "close": "110.40",
      "average": "110.5209",
      "volume": "35135",
      "turnover": "3883150.8",
      "trades": "617"
    },
    {
      "date": "2025-07-18",
      "bid": "109.20",
      "ask": "109.60",
      "open": "110.00",
      "high": "110.80",
      "low": "108.80",
      "close": "109.80",
      "average": "109.5666",
      "volume": "29115",
      "turnover": "3190003",
      "trades": "321"
    },
    {
      "date": "2025-07-21",
      "bid": "109.20",
      "ask": "109.60",
      "open": "109.60",
      "high": "110.60",
      "low": "108.80",
      "close": "109.40",
      "average": "109.6493",
      "volume": "15197",
      "turnover": "1666340.4",
      "trades": "236"
    },
    {
      "date": "2025-07-22",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.60",
      "high": "110.40",
      "low": "109.00",
      "close": "109.60",
      "average": "109.6611",
      "volume": "29211",
      "turnover": "3203311",
      "trades": "269"
    },
    {
      "date": "2025-07-23",
      "bid": "111.80",
      "ask": "112.20",
      "open": "109.60",
      "high": "112.20",
      "low": "109.60",
      "close": "111.80",
      "average": "111.5352",
      "volume": "51937",
      "turnover": "5792802",
      "trades": "416"
    },
    {
      "date": "2025-07-24",
      "bid": "112.20",
      "ask": "112.60",
      "open": "112.00",
      "high": "113.60",
      "low": "111.80",
      "close": "112.60",
      "average": "112.5721",
      "volume": "46411",
      "turnover": "5224584.2",
      "trades": "496"
    },
    {
      "date": "2025-07-25",
      "bid": "91.30",
      "ask": "91.40",
      "open": "89.50",
      "high": "91.80",
      "low": "85.10",
      "close": "91.30",
      "average": "88.5984",
      "volume": "1671443",
      "turnover": "147785376.8",
      "trades": "7627"
    },
    {
      "date": "2025-07-28",
      "bid": "88.20",
      "ask": "88.40",
      "open": "93.00",
      "high": "93.30",
      "low": "87.60",
      "close": "88.60",
      "average": "90.1299",
      "volume": "526567",
      "turnover": "47458696.85",
      "trades": "3385"
    },
    {
      "date": "2025-07-29",
      "bid": "88.70",
      "ask": "88.80",
      "open": "88.60",
      "high": "90.20",
      "low": "88.00",
      "close": "88.50",
      "average": "89.1875",
      "volume": "193456",
      "turnover": "17254321.1",
      "trades": "1387"
    },
    {
      "date": "2025-07-30",
      "bid": "86.30",
      "ask": "86.50",
      "open": "89.50",
      "high": "90.20",
      "low": "86.10",
      "close": "86.50",
      "average": "87.7031",
      "volume": "184519",
      "turnover": "16184327.1",
      "trades": "1341"
    },
    {
      "date": "2025-07-31",
      "bid": "86.10",
      "ask": "86.20",
      "open": "86.30",
      "high": "87.00",
      "low": "85.70",
      "close": "85.70",
      "average": "86.0039",
      "volume": "201154",
      "turnover": "17300014.7",
      "trades": "1316"
    },
    {
      "date": "2025-08-01",
      "bid": "85.50",
      "ask": "85.70",
      "open": "85.50",
      "high": "86.10",
      "low": "85.00",
      "close": "85.50",
      "average": "85.5183",
      "volume": "107676",
      "turnover": "9208372.4",
      "trades": "944"
    },
    {
      "date": "2025-08-04",
      "bid": "84.30",
      "ask": "84.40",
      "open": "85.60",
      "high": "85.90",
      "low": "83.80",
      "close": "84.10",
      "average": "84.5107",
      "volume": "142075",
      "turnover": "12006844.1",
      "trades": "1038"
    },
    {
      "date": "2025-08-05",
      "bid": "84.40",
      "ask": "84.50",
      "open": "84.30",
      "high": "85.80",
      "low": "83.80",
      "close": "84.30",
      "average": "84.6414",
      "volume": "156572",
      "turnover": "13250120.5",
      "trades": "925"
    },
    {
      "date": "2025-08-06",
      "bid": "84.40",
      "ask": "84.60",
      "open": "84.90",
      "high": "85.50",
      "low": "84.20",
      "close": "84.40",
      "average": "84.8006",
      "volume": "100403",
      "turnover": "8514507.6",
      "trades": "816"
    },
    {
      "date": "2025-08-07",
      "bid": "84.60",
      "ask": "84.70",
      "open": "84.10",
      "high": "85.70",
      "low": "83.50",
      "close": "84.30",
      "average": "84.6215",
      "volume": "145499",
      "turnover": "12311852.2",
      "trades": "959"
    },
    {
      "date": "2025-08-08",
      "bid": "85.30",
      "ask": "85.40",
      "open": "84.60",
      "high": "85.50",
      "low": "84.30",
      "close": "85.00",
      "average": "85.0176",
      "volume": "98545",
      "turnover": "8378161.8",
      "trades": "650"
    },
    {
      "date": "2025-08-11",
      "bid": "84.10",
      "ask": "84.20",
      "open": "85.00",
      "high": "86.00",
      "low": "83.90",
      "close": "83.90",
      "average": "84.4571",
      "volume": "76506",
      "turnover": "6461476.3",
      "trades": "681"
    },
    {
      "date": "2025-08-12",
      "bid": "85.90",
      "ask": "86.00",
      "open": "83.90",
      "high": "86.10",
      "low": "83.40",
      "close": "86.00",
      "average": "84.828",
      "volume": "137701",
      "turnover": "11680608",
      "trades": "893"
    },
    {
      "date": "2025-08-13",
      "bid": "86.60",
      "ask": "86.80",
      "open": "86.50",
      "high": "87.80",
      "low": "85.60",
      "close": "87.00",
      "average": "86.7029",
      "volume": "176573",
      "turnover": "15309488.2",
      "trades": "927"
    },
    {
      "date": "2025-08-14",
      "bid": "85.60",
      "ask": "86.00",
      "open": "87.00",
      "high": "87.00",
      "low": "85.40",
      "close": "85.50",
      "average": "85.8063",
      "volume": "124768",
      "turnover": "10705921.4",
      "trades": "711"
    },
    {
      "date": "2025-08-15",
      "bid": "86.60",
      "ask": "87.10",
      "open": "86.00",
      "high": "87.50",
      "low": "85.90",
      "close": "86.70",
      "average": "86.905",
      "volume": "93725",
      "turnover": "8145167.9",
      "trades": "606"
    },
    {
      "date": "2025-08-18",
      "bid": "86.30",
      "ask": "86.80",
      "open": "86.70",
      "high": "87.50",
      "low": "86.20",
      "close": "86.50",
      "average": "86.7111",
      "volume": "85742",
      "turnover": "7434789.1",
      "trades": "563"
    },
    {
      "date": "2025-08-19",
      "bid": "87.50",
      "ask": "87.80",
      "open": "87.30",
      "high": "87.90",
      "low": "86.70",
      "close": "87.80",
      "average": "87.4544",
      "volume": "71384",
      "turnover": "6242947.2",
      "trades": "491"
    },
    {
      "date": "2025-08-20",
      "bid": "87.40",
      "ask": "87.50",
      "open": "87.80",
      "high": "87.80",
      "low": "86.50",
      "close": "87.60",
      "average": "87.1062",
      "volume": "116102",
      "turnover": "10113109.19",
      "trades": "776"
    },
    {
      "date": "2025-08-21",
      "bid": "86.60",
      "ask": "86.70",
      "open": "87.40",
      "high": "87.60",
      "low": "86.10",
      "close": "86.40",
      "average": "86.4296",
      "volume": "119816",
      "turnover": "10355653.1",
      "trades": "493"
    },
    {
      "date": "2025-08-22",
      "bid": "88.50",
      "ask": "88.60",
      "open": "86.70",
      "high": "88.80",
      "low": "86.70",
      "close": "88.70",
      "average": "88.1302",
      "volume": "106419",
      "turnover": "9378624.8",
      "trades": "906"
    },
    {
      "date": "2025-08-25",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.70",
      "high": "88.70",
      "low": "87.70",
      "close": "87.70",
      "average": "88.1372",
      "volume": "80948",
      "turnover": "7134528.9",
      "trades": "607"
    },
    {
      "date": "2025-08-26",
      "bid": "85.90",
      "ask": "86.10",
      "open": "88.00",
      "high": "88.00",
      "low": "85.90",
      "close": "86.00",
      "average": "86.2503",
      "volume": "74697",
      "turnover": "6442642.85",
      "trades": "517"
    },
    {
      "date": "2025-08-27",
      "bid": "84.30",
      "ask": "84.50",
      "open": "86.10",
      "high": "86.30",
      "low": "84.20",
      "close": "84.50",
      "average": "84.6553",
      "volume": "150502",
      "turnover": "12740797.7",
      "trades": "773"
    },
    {
      "date": "2025-08-28",
      "bid": "83.50",
      "ask": "83.70",
      "open": "84.80",
      "high": "85.30",
      "low": "83.20",
      "close": "83.20",
      "average": "83.891",
      "volume": "123242",
      "turnover": "10338898.1",
      "trades": "802"
    },
    {
      "date": "2025-08-29",
      "bid": "81.80",
      "ask": "82.00",
      "open": "83.50",
      "high": "84.00",
      "low": "81.40",
      "close": "81.70",
      "average": "82.1031",
      "volume": "214463",
      "turnover": "17599566.2",
      "trades": "1036"
    },
    {
      "date": "2025-09-01",
      "bid": "81.20",
      "ask": "81.40",
      "open": "82.00",
      "high": "82.50",
      "low": "81.00",
      "close": "81.10",
      "average": "81.4769",
      "volume": "141306",
      "turnover": "11513171.1",
      "trades": "905"
    },
    {
      "date": "2025-09-02",
      "bid": "79.50",
      "ask": "79.60",
      "open": "81.40",
      "high": "81.70",
      "low": "79.30",
      "close": "79.30",
      "average": "79.9529",
      "volume": "139799",
      "turnover": "11177331.3",
      "trades": "913"
    },
    {
      "date": "2025-09-03",
      "bid": "78.00",
      "ask": "78.10",
      "open": "79.60",
      "high": "80.50",
      "low": "77.80",
      "close": "77.80",
      "average": "78.3962",
      "volume": "231817",
      "turnover": "18173564.7",
      "trades": "1237"
    },
    {
      "date": "2025-09-04",
      "bid": "78.30",
      "ask": "78.50",
      "open": "77.80",
      "high": "78.90",
      "low": "77.60",
      "close": "78.60",
      "average": "78.4955",
      "volume": "119954",
      "turnover": "9415609.85",
      "trades": "802"
    },
    {
      "date": "2025-09-05",
      "bid": "80.30",
      "ask": "80.40",
      "open": "79.30",
      "high": "81.20",
      "low": "79.30",
      "close": "80.50",
      "average": "80.4916",
      "volume": "136240",
      "turnover": "10966019.8",
      "trades": "882"
    },
    {
      "date": "2025-09-08",
      "bid": "81.70",
      "ask": "81.80",
      "open": "81.50",
      "high": "82.20",
      "low": "80.40",
      "close": "81.90",
      "average": "81.4954",
      "volume": "181510",
      "turnover": "14792516.1",
      "trades": "1099"
    },
    {
      "date": "2025-09-09",
      "bid": "80.70",
      "ask": "80.90",
      "open": "81.80",
      "high": "82.20",
      "low": "80.70",
      "close": "80.70",
      "average": "81.0919",
      "volume": "101814",
      "turnover": "8256265.8",
      "trades": "642"
    },
    {
      "date": "2025-09-10",
      "bid": "81.20",
      "ask": "81.30",
      "open": "80.90",
      "high": "83.20",
      "low": "80.70",
      "close": "81.20",
      "average": "81.4849",
      "volume": "153656",
      "turnover": "12520637.1",
      "trades": "913"
    },
    {
      "date": "2025-09-11",
      "bid": "82.00",
      "ask": "82.30",
      "open": "81.30",
      "high": "83.00",
      "low": "81.20",
      "close": "82.50",
      "average": "82.1705",
      "volume": "169504",
      "turnover": "13927820.9",
      "trades": "808"
    },
    {
      "date": "2025-09-12",
      "bid": "84.50",
      "ask": "84.60",
      "open": "82.50",
      "high": "85.00",
      "low": "81.30",
      "close": "84.30",
      "average": "83.4814",
      "volume": "1284303",
      "turnover": "106730101.1",
      "trades": "1320"
    },
    {
      "date": "2025-09-15",
      "bid": "84.50",
      "ask": "84.70",
      "open": "84.40",
      "high": "86.00",
      "low": "83.20",
      "close": "84.30",
      "average": "84.9028",
      "volume": "1304391",
      "turnover": "109777539.55",
      "trades": "1270"
    },
    {
      "date": "2025-09-16",
      "bid": "83.30",
      "ask": "83.50",
      "open": "84.70",
      "high": "85.10",
      "low": "83.30",
      "close": "83.30",
      "average": "83.9124",
      "volume": "103772",
      "turnover": "8708277.4",
      "trades": "747"
    },
    {
      "date": "2025-09-17",
      "bid": "82.60",
      "ask": "82.80",
      "open": "83.30",
      "high": "83.90",
      "low": "82.40",
      "close": "82.40",
      "average": "82.9764",
      "volume": "84223",
      "turnover": "6988552.8",
      "trades": "721"
    },
    {
      "date": "2025-09-18",
      "bid": "82.90",
      "ask": "83.10",
      "open": "82.40",
      "high": "83.20",
      "low": "81.60",
      "close": "82.70",
      "average": "82.4568",
      "volume": "123496",
      "turnover": "10183321.35",
      "trades": "869"
    },
    {
      "date": "2025-09-19",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.30",
      "high": "84.10",
      "low": "82.50",
      "close": "82.70",
      "average": "83.0431",
      "volume": "186998",
      "turnover": "15528588.9",
      "trades": "802"
    },
    {
      "date": "2025-09-22",
      "bid": "81.80",
      "ask": "81.90",
      "open": "82.60",
      "high": "82.60",
      "low": "81.60",
      "close": "81.70",
      "average": "81.9504",
      "volume": "87488",
      "turnover": "7169670.9",
      "trades": "608"
    },
    {
      "date": "2025-09-23",
      "bid": "82.80",
      "ask": "83.00",
      "open": "81.60",
      "high": "83.00",
      "low": "81.60",
      "close": "82.70",
      "average": "82.5447",
      "volume": "87886",
      "turnover": "7254453.35",
      "trades": "584"
    },
    {
      "date": "2025-09-24",
      "bid": "82.20",
      "ask": "82.40",
      "open": "82.50",
      "high": "83.10",
      "low": "82.00",
      "close": "82.10",
      "average": "82.3176",
      "volume": "170067",
      "turnover": "13999512.4",
      "trades": "662"
    },
    {
      "date": "2025-09-25",
      "bid": "80.50",
      "ask": "80.70",
      "open": "82.20",
      "high": "82.40",
      "low": "80.30",
      "close": "80.30",
      "average": "80.9444",
      "volume": "95815",
      "turnover": "7755689.4",
      "trades": "709"
    },
    {
      "date": "2025-09-26",
      "bid": "81.40",
      "ask": "81.60",
      "open": "80.70",
      "high": "81.80",
      "low": "80.50",
      "close": "81.80",
      "average": "81.317",
      "volume": "96999",
      "turnover": "7887666.1",
      "trades": "554"
    },
    {
      "date": "2025-09-29",
      "bid": "81.20",
      "ask": "81.40",
      "open": "82.20",
      "high": "82.70",
      "low": "80.80",
      "close": "81.10",
      "average": "81.5196",
      "volume": "85534",
      "turnover": "6973103.8",
      "trades": "621"
    },
    {
      "date": "2025-09-30",
      "bid": "81.10",
      "ask": "81.50",
      "open": "81.00",
      "high": "81.70",
      "low": "80.00",
      "close": "81.10",
      "average": "80.9431",
      "volume": "91310",
      "turnover": "7390765.35",
      "trades": "625"
    },
    {
      "date": "2025-10-01",
      "bid": "74.60",
      "ask": "74.70",
      "open": "80.60",
      "high": "81.30",
      "low": "72.30",
      "close": "74.30",
      "average": "75.4931",
      "volume": "1152214",
      "turnover": "86942318.95",
      "trades": "3711"
    },
    {
      "date": "2025-10-02",
      "bid": "72.50",
      "ask": "72.70",
      "open": "75.10",
      "high": "76.00",
      "low": "72.00",
      "close": "72.40",
      "average": "73.4649",
      "volume": "548099",
      "turnover": "40269991.5",
      "trades": "1985"
    },
    {
      "date": "2025-10-03",
      "bid": "71.80",
      "ask": "72.00",
      "open": "72.50",
      "high": "73.80",
      "low": "71.50",
      "close": "71.50",
      "average": "72.1236",
      "volume": "1129796",
      "turnover": "81394348.3",
      "trades": "1407"
    },
    {
      "date": "2025-10-06",
      "bid": "73.00",
      "ask": "73.30",
      "open": "72.60",
      "high": "73.60",
      "low": "71.50",
      "close": "73.20",
      "average": "72.6697",
      "volume": "364196",
      "turnover": "26440774.55",
      "trades": "1312"
    },
    {
      "date": "2025-10-07",
      "bid": "72.80",
      "ask": "73.30",
      "open": "73.20",
      "high": "73.70",
      "low": "72.20",
      "close": "72.50",
      "average": "72.866",
      "volume": "114365",
      "turnover": "8332258.75",
      "trades": "696"
    },
    {
      "date": "2025-10-08",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.30",
      "high": "73.80",
      "low": "71.80",
      "close": "73.30",
      "average": "72.9841",
      "volume": "142227",
      "turnover": "10380402.85",
      "trades": "776"
    },
    {
      "date": "2025-10-09",
      "bid": "74.80",
      "ask": "75.00",
      "open": "73.30",
      "high": "76.00",
      "low": "73.30",
      "close": "74.50",
      "average": "74.5779",
      "volume": "212292",
      "turnover": "15828914.05",
      "trades": "970"
    },
    {
      "date": "2025-10-10",
      "bid": "74.40",
      "ask": "74.60",
      "open": "75.00",
      "high": "76.40",
      "low": "74.10",
      "close": "74.10",
      "average": "75.1893",
      "volume": "144075",
      "turnover": "10833186.85",
      "trades": "705"
    },
    {
      "date": "2025-10-13",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.00",
      "high": "75.00",
      "low": "73.60",
      "close": "73.80",
      "average": "74.0426",
      "volume": "84267",
      "turnover": "6239759.55",
      "trades": "578"
    },
    {
      "date": "2025-10-14",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.00",
      "high": "74.70",
      "low": "73.20",
      "close": "74.00",
      "average": "73.978",
      "volume": "101223",
      "turnover": "7487755.5",
      "trades": "559"
    },
    {
      "date": "2025-10-15",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.40",
      "high": "76.40",
      "low": "73.70",
      "close": "74.00",
      "average": "74.4825",
      "volume": "194725",
      "turnover": "14502588.2",
      "trades": "807"
    },
    {
      "date": "2025-10-16",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.00",
      "high": "74.80",
      "low": "73.30",
      "close": "74.20",
      "average": "74.144",
      "volume": "95237",
      "turnover": "7061955.1",
      "trades": "631"
    },
    {
      "date": "2025-10-17",
      "bid": "73.30",
      "ask": "73.50",
      "open": "74.40",
      "high": "74.40",
      "low": "72.40",
      "close": "73.40",
      "average": "73.1361",
      "volume": "112418",
      "turnover": "8214129.85",
      "trades": "567"
    },
    {
      "date": "2025-10-20",
      "bid": "74.30",
      "ask": "74.60",
      "open": "73.40",
      "high": "74.60",
      "low": "72.90",
      "close": "74.50",
      "average": "74.1346",
      "volume": "125161",
      "turnover": "9283205.15",
      "trades": "639"
    },
    {
      "date": "2025-10-21",
      "bid": "75.70",
      "ask": "75.90",
      "open": "74.60",
      "high": "76.00",
      "low": "73.30",
      "close": "75.90",
      "average": "74.6855",
      "volume": "132631",
      "turnover": "9903681.15",
      "trades": "551"
    },
    {
      "date": "2025-10-22",
      "bid": "75.20",
      "ask": "75.40",
      "open": "75.90",
      "high": "76.20",
      "low": "74.80",
      "close": "74.80",
      "average": "75.1456",
      "volume": "176757",
      "turnover": "13282790.35",
      "trades": "599"
    },
    {
      "date": "2025-10-23",
      "bid": "76.60",
      "ask": "76.80",
      "open": "73.90",
      "high": "77.20",
      "low": "73.50",
      "close": "76.50",
      "average": "76.2745",
      "volume": "129693",
      "turnover": "9892154.15",
      "trades": "640"
    },
    {
      "date": "2025-10-24",
      "bid": "77.80",
      "ask": "78.00",
      "open": "76.50",
      "high": "78.10",
      "low": "76.50",
      "close": "77.40",
      "average": "77.4017",
      "volume": "111345",
      "turnover": "8618562.65",
      "trades": "590"
    },
    {
      "date": "2025-10-27",
      "bid": "77.50",
      "ask": "78.00",
      "open": "78.00",
      "high": "78.20",
      "low": "77.30",
      "close": "77.50",
      "average": "77.6677",
      "volume": "95445",
      "turnover": "7413206.85",
      "trades": "642"
    },
    {
      "date": "2025-10-28",
      "bid": "78.10",
      "ask": "78.40",
      "open": "77.50",
      "high": "78.50",
      "low": "77.00",
      "close": "78.00",
      "average": "77.8149",
      "volume": "383030",
      "turnover": "29805158.25",
      "trades": "707"
    },
    {
      "date": "2025-10-29",
      "bid": "76.20",
      "ask": "76.50",
      "open": "78.00",
      "high": "78.40",
      "low": "76.20",
      "close": "76.20",
      "average": "76.7324",
      "volume": "90351",
      "turnover": "6932541.1",
      "trades": "525"
    },
    {
      "date": "2025-10-30",
      "bid": "76.50",
      "ask": "76.60",
      "open": "76.20",
      "high": "77.00",
      "low": "76.00",
      "close": "76.50",
      "average": "76.4802",
      "volume": "53726",
      "turnover": "4108930.45",
      "trades": "518"
    },
    {
      "date": "2025-10-31",
      "bid": "76.90",
      "ask": "77.10",
      "open": "76.50",
      "high": "77.20",
      "low": "76.30",
      "close": "77.20",
      "average": "76.9373",
      "volume": "31829",
      "turnover": "2448767.54",
      "trades": "362"
    },
    {
      "date": "2025-11-03",
      "bid": "76.00",
      "ask": "76.10",
      "open": "76.90",
      "high": "77.20",
      "low": "76.00",
      "close": "76.00",
      "average": "76.4714",
      "volume": "138937",
      "turnover": "10625200.55",
      "trades": "788"
    },
    {
      "date": "2025-11-04",
      "bid": "73.80",
      "ask": "74.00",
      "open": "75.50",
      "high": "76.00",
      "low": "73.70",
      "close": "73.70",
      "average": "74.3898",
      "volume": "117307",
      "turnover": "8726787.75",
      "trades": "836"
    },
    {
      "date": "2025-11-05",
      "bid": "74.00",
      "ask": "74.30",
      "open": "73.60",
      "high": "75.00",
      "low": "73.20",
      "close": "74.20",
      "average": "74.1699",
      "volume": "127881",
      "turnover": "9485766.5",
      "trades": "616"
    },
    {
      "date": "2025-11-06",
      "bid": "75.30",
      "ask": "75.50",
      "open": "74.60",
      "high": "75.70",
      "low": "74.30",
      "close": "75.00",
      "average": "75.0338",
      "volume": "85757",
      "turnover": "6435015.65",
      "trades": "594"
    },
    {
      "date": "2025-11-07",
      "bid": "74.40",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.40",
      "low": "73.40",
      "close": "74.50",
      "average": "74.1973",
      "volume": "106310",
      "turnover": "7887967.1",
      "trades": "691"
    },
    {
      "date": "2025-11-10",
      "bid": "74.40",
      "ask": "74.50",
      "open": "75.10",
      "high": "75.50",
      "low": "74.30",
      "close": "74.50",
      "average": "74.7188",
      "volume": "82593",
      "turnover": "6171215.6",
      "trades": "597"
    },
    {
      "date": "2025-11-11",
      "bid": "74.40",
      "ask": "74.50",
      "open": "74.40",
      "high": "74.80",
      "low": "74.20",
      "close": "74.60",
      "average": "74.4701",
      "volume": "82648",
      "turnover": "6154974.15",
      "trades": "570"
    },
    {
      "date": "2025-11-12",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.40",
      "high": "75.10",
      "low": "73.90",
      "close": "74.20",
      "average": "74.4005",
      "volume": "190005",
      "turnover": "14143282.95",
      "trades": "849"
    },
    {
      "date": "2025-11-13",
      "bid": "78.80",
      "ask": "79.10",
      "open": "71.80",
      "high": "80.80",
      "low": "69.80",
      "close": "79.00",
      "average": "77.6282",
      "volume": "743987",
      "turnover": "57765403.95",
      "trades": "2968"
    },
    {
      "date": "2025-11-14",
      "bid": "75.80",
      "ask": "76.00",
      "open": "77.60",
      "high": "78.10",
      "low": "74.90",
      "close": "76.00",
      "average": "75.9903",
      "volume": "246415",
      "turnover": "18725382.45",
      "trades": "1567"
    },
    {
      "date": "2025-11-17",
      "bid": "72.60",
      "ask": "73.00",
      "open": "76.40",
      "high": "76.40",
      "low": "72.60",
      "close": "72.80",
      "average": "73.4991",
      "volume": "445182",
      "turnover": "32721597.35",
      "trades": "1277"
    },
    {
      "date": "2025-11-18",
      "bid": "70.50",
      "ask": "70.60",
      "open": "72.50",
      "high": "72.50",
      "low": "70.00",
      "close": "70.90",
      "average": "70.9565",
      "volume": "345782",
      "turnover": "24593687.3",
      "trades": "1379"
    },
    {
      "date": "2025-11-19",
      "bid": "70.00",
      "ask": "70.30",
      "open": "70.90",
      "high": "71.20",
      "low": "69.60",
      "close": "70.20",
      "average": "70.1965",
      "volume": "204466",
      "turnover": "14354218.9",
      "trades": "1215"
    },
    {
      "date": "2025-11-20",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.00",
      "high": "72.40",
      "low": "70.50",
      "close": "71.30",
      "average": "71.4464",
      "volume": "168559",
      "turnover": "12037422.2",
      "trades": "1000"
    },
    {
      "date": "2025-11-21",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.40",
      "high": "71.30",
      "low": "69.40",
      "close": "70.20",
      "average": "70.2565",
      "volume": "205845",
      "turnover": "14461220.55",
      "trades": "1274"
    },
    {
      "date": "2025-11-24",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.30",
      "high": "71.80",
      "low": "69.60",
      "close": "70.10",
      "average": "70.0972",
      "volume": "1855716",
      "turnover": "130094006.7",
      "trades": "1918"
    },
    {
      "date": "2025-11-25",
      "bid": "73.10",
      "ask": "73.20",
      "open": "70.10",
      "high": "73.30",
      "low": "70.00",
      "close": "72.80",
      "average": "71.8189",
      "volume": "245711",
      "turnover": "17640300.85",
      "trades": "1227"
    },
    {
      "date": "2025-11-26",
      "bid": "73.30",
      "ask": "73.50",
      "open": "73.10",
      "high": "74.00",
      "low": "72.00",
      "close": "73.50",
      "average": "73.2961",
      "volume": "132475",
      "turnover": "9710140.4",
      "trades": "762"
    },
    {
      "date": "2025-11-27",
      "bid": "73.60",
      "ask": "73.80",
      "open": "73.30",
      "high": "74.00",
      "low": "72.80",
      "close": "73.90",
      "average": "73.4389",
      "volume": "154778",
      "turnover": "11366708.5",
      "trades": "716"
    },
    {
      "date": "2025-11-28",
      "bid": "72.70",
      "ask": "72.90",
      "open": "73.60",
      "high": "74.20",
      "low": "71.70",
      "close": "71.70",
      "average": "71.7695",
      "volume": "1246405",
      "turnover": "89454544.05",
      "trades": "897"
    },
    {
      "date": "2025-12-01",
      "bid": "73.50",
      "ask": "73.70",
      "open": "71.30",
      "high": "73.70",
      "low": "71.20",
      "close": "73.50",
      "average": "72.9058",
      "volume": "180883",
      "turnover": "13188020.8",
      "trades": "976"
    },
    {
      "date": "2025-12-02",
      "bid": "71.60",
      "ask": "71.80",
      "open": "73.50",
      "high": "73.50",
      "low": "71.30",
      "close": "71.30",
      "average": "71.8318",
      "volume": "108157",
      "turnover": "7769520.6",
      "trades": "714"
    },
    {
      "date": "2025-12-03",
      "bid": "71.30",
      "ask": "71.50",
      "open": "71.60",
      "high": "72.60",
      "low": "71.40",
      "close": "71.40",
      "average": "71.6985",
      "volume": "89737",
      "turnover": "6434097.45",
      "trades": "624"
    },
    {
      "date": "2025-12-04",
      "bid": "69.70",
      "ask": "69.90",
      "open": "71.40",
      "high": "71.60",
      "low": "69.60",
      "close": "69.70",
      "average": "70.0813",
      "volume": "223491",
      "turnover": "15672269.4",
      "trades": "927"
    },
    {
      "date": "2025-12-05",
      "bid": "70.30",
      "ask": "70.50",
      "open": "69.70",
      "high": "71.40",
      "low": "69.30",
      "close": "70.30",
      "average": "70.7329",
      "volume": "129282",
      "turnover": "9143077.05",
      "trades": "605"
    },
    {
      "date": "2025-12-08",
      "bid": "69.10",
      "ask": "69.30",
      "open": "70.20",
      "high": "70.50",
      "low": "69.10",
      "close": "69.30",
      "average": "69.668",
      "volume": "157014",
      "turnover": "10939823.45",
      "trades": "635"
    },
    {
      "date": "2025-12-09",
      "bid": "68.10",
      "ask": "68.20",
      "open": "69.30",
      "high": "69.40",
      "low": "67.90",
      "close": "68.20",
      "average": "68.4118",
      "volume": "106405",
      "turnover": "7279400.2",
      "trades": "670"
    },
    {
      "date": "2025-12-10",
      "bid": "69.60",
      "ask": "69.80",
      "open": "68.00",
      "high": "70.10",
      "low": "67.20",
      "close": "70.00",
      "average": "68.8732",
      "volume": "245487",
      "turnover": "16912332.1",
      "trades": "1287"
    },
    {
      "date": "2025-12-11",
      "bid": "71.40",
      "ask": "71.50",
      "open": "69.80",
      "high": "71.80",
      "low": "69.80",
      "close": "71.40",
      "average": "71.0633",
      "volume": "148250",
      "turnover": "10534188.94",
      "trades": "704"
    },
    {
      "date": "2025-12-12",
      "bid": "72.70",
      "ask": "72.90",
      "open": "71.40",
      "high": "73.40",
      "low": "71.40",
      "close": "73.00",
      "average": "72.8821",
      "volume": "105891",
      "turnover": "7717228.05",
      "trades": "507"
    },
    {
      "date": "2025-12-15",
      "bid": "72.70",
      "ask": "72.80",
      "open": "73.10",
      "high": "74.60",
      "low": "72.40",
      "close": "72.60",
      "average": "73.1123",
      "volume": "200058",
      "turnover": "14644656.5",
      "trades": "829"
    },
    {
      "date": "2025-12-16",
      "bid": "72.30",
      "ask": "72.60",
      "open": "72.60",
      "high": "73.40",
      "low": "72.30",
      "close": "72.50",
      "average": "72.6646",
      "volume": "69332",
      "turnover": "5041318.34",
      "trades": "445"
    },
    {
      "date": "2025-12-17",
      "bid": "69.70",
      "ask": "69.80",
      "open": "72.10",
      "high": "72.10",
      "low": "69.50",
      "close": "70.00",
      "average": "70.1028",
      "volume": "223395",
      "turnover": "15660906.75",
      "trades": "1136"
    },
    {
      "date": "2025-12-18",
      "bid": "70.30",
      "ask": "70.50",
      "open": "70.00",
      "high": "70.60",
      "low": "69.50",
      "close": "70.60",
      "average": "70.0052",
      "volume": "118851",
      "turnover": "8320972.85",
      "trades": "710"
    },
    {
      "date": "2025-12-19",
      "bid": "70.50",
      "ask": "70.70",
      "open": "70.50",
      "high": "70.70",
      "low": "69.60",
      "close": "70.70",
      "average": "70.3163",
      "volume": "269159",
      "turnover": "18926460.25",
      "trades": "576"
    },
    {
      "date": "2025-12-22",
      "bid": "71.60",
      "ask": "71.80",
      "open": "70.70",
      "high": "72.10",
      "low": "70.40",
      "close": "71.70",
      "average": "71.225",
      "volume": "127018",
      "turnover": "9045146.5",
      "trades": "623"
    },
    {
      "date": "2025-12-23",
      "bid": "71.90",
      "ask": "72.10",
      "open": "71.50",
      "high": "72.60",
      "low": "71.30",
      "close": "71.90",
      "average": "71.9115",
      "volume": "107838",
      "turnover": "7755845.75",
      "trades": "555"
    },
    {
      "date": "2025-12-29",
      "bid": "72.20",
      "ask": "72.50",
      "open": "72.00",
      "high": "72.70",
      "low": "71.60",
      "close": "72.50",
      "average": "72.3147",
      "volume": "102941",
      "turnover": "7444177.7",
      "trades": "539"
    },
    {
      "date": "2025-12-30",
      "bid": "72.90",
      "ask": "73.10",
      "open": "72.60",
      "high": "73.10",
      "low": "72.00",
      "close": "72.90",
      "average": "72.5041",
      "volume": "135342",
      "turnover": "9812737",
      "trades": "585"
    },
    {
      "date": "2026-01-02",
      "bid": "69.80",
      "ask": "70.00",
      "open": "73.20",
      "high": "73.40",
      "low": "69.60",
      "close": "69.80",
      "average": "70.5746",
      "volume": "299136",
      "turnover": "21113778.39",
      "trades": "1262"
    },
    {
      "date": "2026-01-05",
      "bid": "68.80",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.10",
      "low": "68.70",
      "close": "68.80",
      "average": "69.0445",
      "volume": "134337",
      "turnover": "9275794.19",
      "trades": "611"
    },
    {
      "date": "2026-01-07",
      "bid": "73.40",
      "ask": "73.70",
      "open": "69.30",
      "high": "73.80",
      "low": "69.20",
      "close": "73.80",
      "average": "72.1634",
      "volume": "243845",
      "turnover": "17588070.7",
      "trades": "911"
    },
    {
      "date": "2026-01-08",
      "bid": "72.00",
      "ask": "72.20",
      "open": "73.00",
      "high": "73.30",
      "low": "71.40",
      "close": "72.20",
      "average": "72.0103",
      "volume": "119748",
      "turnover": "8622868.4",
      "trades": "613"
    },
    {
      "date": "2026-01-09",
      "bid": "72.20",
      "ask": "72.40",
      "open": "72.50",
      "high": "72.90",
      "low": "71.60",
      "close": "72.40",
      "average": "72.3139",
      "volume": "128960",
      "turnover": "9325574.69",
      "trades": "848"
    },
    {
      "date": "2026-01-12",
      "bid": "72.90",
      "ask": "73.20",
      "open": "72.40",
      "high": "73.30",
      "low": "72.10",
      "close": "73.00",
      "average": "72.6334",
      "volume": "110997",
      "turnover": "8061823.3",
      "trades": "686"
    },
    {
      "date": "2026-01-13",
      "bid": "72.80",
      "ask": "72.90",
      "open": "73.50",
      "high": "73.60",
      "low": "72.40",
      "close": "72.60",
      "average": "72.9736",
      "volume": "59086",
      "turnover": "4311879.95",
      "trades": "386"
    },
    {
      "date": "2026-01-14",
      "bid": "71.20",
      "ask": "71.30",
      "open": "73.00",
      "high": "73.00",
      "low": "70.70",
      "close": "71.20",
      "average": "71.3375",
      "volume": "88196",
      "turnover": "6291593.25",
      "trades": "510"
    },
    {
      "date": "2026-01-15",
      "bid": "71.70",
      "ask": "71.90",
      "open": "71.50",
      "high": "71.90",
      "low": "70.60",
      "close": "71.50",
      "average": "71.3109",
      "volume": "67471",
      "turnover": "4808427",
      "trades": "410"
    },
    {
      "date": "2026-01-16",
      "bid": "71.30",
      "ask": "71.40",
      "open": "71.10",
      "high": "71.60",
      "low": "70.70",
      "close": "71.10",
      "average": "71.1058",
      "volume": "113159",
      "turnover": "8046160.2",
      "trades": "541"
    },
    {
      "date": "2026-01-19",
      "bid": "69.10",
      "ask": "69.20",
      "open": "70.70",
      "high": "71.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.5978",
      "volume": "128544",
      "turnover": "8947067.1",
      "trades": "778"
    },
    {
      "date": "2026-01-20",
      "bid": "68.90",
      "ask": "69.10",
      "open": "69.00",
      "high": "69.30",
      "low": "68.40",
      "close": "68.90",
      "average": "68.8429",
      "volume": "80124",
      "turnover": "5515911.95",
      "trades": "492"
    },
    {
      "date": "2026-01-21",
      "bid": "69.40",
      "ask": "69.60",
      "open": "69.10",
      "high": "69.60",
      "low": "67.70",
      "close": "69.40",
      "average": "68.8823",
      "volume": "112239",
      "turnover": "7729791.75",
      "trades": "623"
    },
    {
      "date": "2026-01-22",
      "bid": "71.20",
      "ask": "71.40",
      "open": "70.00",
      "high": "71.60",
      "low": "70.00",
      "close": "71.60",
      "average": "71.0462",
      "volume": "131333",
      "turnover": "9330267.75",
      "trades": "626"
    },
    {
      "date": "2026-01-23",
      "bid": "71.70",
      "ask": "72.20",
      "open": "71.80",
      "high": "72.60",
      "low": "71.40",
      "close": "72.20",
      "average": "72.1366",
      "volume": "69988",
      "turnover": "5048387.15",
      "trades": "487"
    },
    {
      "date": "2026-01-26",
      "bid": "70.70",
      "ask": "71.00",
      "open": "72.20",
      "high": "72.50",
      "low": "69.80",
      "close": "70.90",
      "average": "71.1392",
      "volume": "355777",
      "turnover": "25309693.3",
      "trades": "1256"
    },
    {
      "date": "2026-01-27",
      "bid": "70.70",
      "ask": "71.10",
      "open": "70.60",
      "high": "71.10",
      "low": "69.60",
      "close": "71.10",
      "average": "70.6364",
      "volume": "155701",
      "turnover": "10996610.55",
      "trades": "672"
    },
    {
      "date": "2026-01-28",
      "bid": "71.40",
      "ask": "71.50",
      "open": "71.10",
      "high": "72.00",
      "low": "70.90",
      "close": "71.40",
      "average": "71.4325",
      "volume": "91788",
      "turnover": "6555108.2",
      "trades": "490"
    },
    {
      "date": "2026-01-29",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.50",
      "low": "70.50",
      "close": "70.60",
      "average": "71.2725",
      "volume": "241140",
      "turnover": "17183683.05",
      "trades": "554"
    },
    {
      "date": "2026-01-30",
      "bid": "71.20",
      "ask": "71.30",
      "open": "70.70",
      "high": "71.60",
      "low": "70.70",
      "close": "70.90",
      "average": "71.0362",
      "volume": "120228",
      "turnover": "8540350",
      "trades": "646"
    },
    {
      "date": "2026-02-02",
      "bid": "70.20",
      "ask": "70.40",
      "open": "71.00",
      "high": "71.00",
      "low": "70.00",
      "close": "70.30",
      "average": "70.3562",
      "volume": "67997",
      "turnover": "4784009",
      "trades": "388"
    },
    {
      "date": "2026-02-03",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.50",
      "high": "70.90",
      "low": "69.80",
      "close": "70.00",
      "average": "70.0789",
      "volume": "114039",
      "turnover": "7991980.5",
      "trades": "717"
    },
    {
      "date": "2026-02-04",
      "bid": "71.70",
      "ask": "72.00",
      "open": "70.00",
      "high": "72.20",
      "low": "69.20",
      "close": "71.90",
      "average": "70.925",
      "volume": "113431",
      "turnover": "8048337.2",
      "trades": "581"
    },
    {
      "date": "2026-02-05",
      "bid": "71.60",
      "ask": "71.80",
      "open": "72.00",
      "high": "72.00",
      "low": "70.50",
      "close": "71.80",
      "average": "71.478",
      "volume": "66227",
      "turnover": "4733675.9",
      "trades": "419"
    },
    {
      "date": "2026-02-06",
      "bid": "72.10",
      "ask": "72.50",
      "open": "71.90",
      "high": "72.70",
      "low": "70.50",
      "close": "72.50",
      "average": "71.5462",
      "volume": "112290",
      "turnover": "8033448.65",
      "trades": "547"
    },
    {
      "date": "2026-02-09",
      "bid": "72.30",
      "ask": "72.90",
      "open": "72.40",
      "high": "72.90",
      "low": "71.40",
      "close": "72.60",
      "average": "72.2459",
      "volume": "100965",
      "turnover": "7293989.15",
      "trades": "514"
    },
    {
      "date": "2026-02-10",
      "bid": "73.00",
      "ask": "73.40",
      "open": "72.40",
      "high": "73.40",
      "low": "72.10",
      "close": "73.30",
      "average": "73.1448",
      "volume": "83244",
      "turnover": "6088725.3",
      "trades": "504"
    },
    {
      "date": "2026-02-11",
      "bid": "71.70",
      "ask": "71.90",
      "open": "72.90",
      "high": "72.90",
      "low": "71.60",
      "close": "71.60",
      "average": "72.1256",
      "volume": "113355",
      "turnover": "8179195.35",
      "trades": "633"
    },
    {
      "date": "2026-02-12",
      "bid": "64.80",
      "ask": "65.40",
      "open": "68.30",
      "high": "73.80",
      "low": "64.30",
      "close": "64.30",
      "average": "67.5934",
      "volume": "912696",
      "turnover": "61742195.95",
      "trades": "3483"
    },
    {
      "date": "2026-02-13",
      "bid": "70.70",
      "ask": "70.90",
      "open": "64.50",
      "high": "70.90",
      "low": "64.50",
      "close": "70.90",
      "average": "69.2576",
      "volume": "437447",
      "turnover": "30297032.8",
      "trades": "1728"
    },
    {
      "date": "2026-02-16",
      "bid": "69.40",
      "ask": "69.50",
      "open": "70.90",
      "high": "71.90",
      "low": "69.10",
      "close": "69.40",
      "average": "70.3419",
      "volume": "179623",
      "turnover": "12640334.45",
      "trades": "885"
    },
    {
      "date": "2026-02-17",
      "bid": "67.90",
      "ask": "68.00",
      "open": "69.50",
      "high": "70.50",
      "low": "67.60",
      "close": "68.00",
      "average": "69.1406",
      "volume": "121714",
      "turnover": "8415016.55",
      "trades": "568"
    },
    {
      "date": "2026-02-18",
      "bid": "67.30",
      "ask": "67.50",
      "open": "68.20",
      "high": "68.50",
      "low": "67.00",
      "close": "67.50",
      "average": "67.4615",
      "volume": "85440",
      "turnover": "5764083.8",
      "trades": "520"
    },
    {
      "date": "2026-02-19",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.10",
      "high": "67.80",
      "low": "66.30",
      "close": "66.50",
      "average": "66.8163",
      "volume": "66485",
      "turnover": "4442349.34",
      "trades": "434"
    },
    {
      "date": "2026-02-20",
      "bid": "66.40",
      "ask": "66.80",
      "open": "66.50",
      "high": "67.30",
      "low": "66.00",
      "close": "66.70",
      "average": "66.5953",
      "volume": "103729",
      "turnover": "6907775.35",
      "trades": "741"
    },
    {
      "date": "2026-02-23",
      "bid": "65.00",
      "ask": "65.10",
      "open": "66.80",
      "high": "66.80",
      "low": "64.80",
      "close": "64.80",
      "average": "65.5399",
      "volume": "126178",
      "turnover": "8269106.45",
      "trades": "558"
    },
    {
      "date": "2026-02-24",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.00",
      "high": "66.20",
      "low": "64.80",
      "close": "65.40",
      "average": "65.4416",
      "volume": "97401",
      "turnover": "6374221.1",
      "trades": "463"
    },
    {
      "date": "2026-02-25",
      "bid": "64.80",
      "ask": "64.90",
      "open": "65.40",
      "high": "65.70",
      "low": "64.90",
      "close": "65.00",
      "average": "65.1945",
      "volume": "87369",
      "turnover": "5696351.1",
      "trades": "473"
    },
    {
      "date": "2026-02-26",
      "bid": "64.80",
      "ask": "65.10",
      "open": "65.00",
      "high": "65.50",
      "low": "64.40",
      "close": "65.20",
      "average": "64.9671",
      "volume": "78084",
      "turnover": "5072903.2",
      "trades": "447"
    },
    {
      "date": "2026-02-27",
      "bid": "66.20",
      "ask": "66.40",
      "open": "65.10",
      "high": "66.50",
      "low": "64.10",
      "close": "66.50",
      "average": "65.5864",
      "volume": "109179",
      "turnover": "7160181.95",
      "trades": "548"
    },
    {
      "date": "2026-03-02",
      "bid": "65.30",
      "ask": "65.60",
      "open": "65.30",
      "high": "66.50",
      "low": "64.20",
      "close": "65.30",
      "average": "65.4146",
      "volume": "108552",
      "turnover": "7096323.95",
      "trades": "565"
    },
    {
      "date": "2026-03-03",
      "bid": "63.30",
      "ask": "63.40",
      "open": "65.60",
      "high": "65.60",
      "low": "63.10",
      "close": "63.50",
      "average": "63.6365",
      "volume": "191172",
      "turnover": "12165462.25",
      "trades": "916"
    },
    {
      "date": "2026-03-04",
      "bid": "64.70",
      "ask": "65.10",
      "open": "63.30",
      "high": "65.30",
      "low": "63.10",
      "close": "65.10",
      "average": "64.0126",
      "volume": "164365",
      "turnover": "10515172.55",
      "trades": "442"
    },
    {
      "date": "2026-03-05",
      "bid": "66.60",
      "ask": "66.90",
      "open": "65.30",
      "high": "68.00",
      "low": "64.50",
      "close": "67.00",
      "average": "66.9545",
      "volume": "227954",
      "turnover": "15266619.7",
      "trades": "828"
    },
    {
      "date": "2026-03-06",
      "bid": "67.50",
      "ask": "67.80",
      "open": "67.70",
      "high": "68.90",
      "low": "66.60",
      "close": "67.70",
      "average": "67.8177",
      "volume": "146812",
      "turnover": "9958366.69",
      "trades": "603"
    },
    {
      "date": "2026-03-09",
      "bid": "66.90",
      "ask": "67.10",
      "open": "67.00",
      "high": "67.30",
      "low": "65.50",
      "close": "67.10",
      "average": "66.6308",
      "volume": "183143",
      "turnover": "12201893.8",
      "trades": "765"
    },
    {
      "date": "2026-03-10",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.90",
      "high": "69.00",
      "low": "67.70",
      "close": "68.10",
      "average": "68.1341",
      "volume": "107824",
      "turnover": "7346602.65",
      "trades": "520"
    },
    {
      "date": "2026-03-11",
      "bid": "68.10",
      "ask": "68.30",
      "open": "67.80",
      "high": "69.10",
      "low": "66.50",
      "close": "68.40",
      "average": "67.9417",
      "volume": "98676",
      "turnover": "6705464.45",
      "trades": "428"
    },
    {
      "date": "2026-03-12",
      "bid": "68.10",
      "ask": "68.40",
      "open": "68.20",
      "high": "69.50",
      "low": "67.60",
      "close": "68.30",
      "average": "68.6289",
      "volume": "110517",
      "turnover": "7584816.55",
      "trades": "511"
    },
    {
      "date": "2026-03-13",
      "bid": "67.30",
      "ask": "67.50",
      "open": "68.30",
      "high": "68.30",
      "low": "66.30",
      "close": "67.40",
      "average": "67.3584",
      "volume": "110744",
      "turnover": "7458922.1",
      "trades": "764"
    },
    {
      "date": "2026-03-16",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.30",
      "high": "67.30",
      "low": "65.70",
      "close": "66.50",
      "average": "66.3502",
      "volume": "99857",
      "turnover": "6625569",
      "trades": "508"
    },
    {
      "date": "2026-03-17",
      "bid": "67.00",
      "ask": "67.20",
      "open": "65.90",
      "high": "67.80",
      "low": "65.90",
      "close": "67.00",
      "average": "66.874",
      "volume": "49523",
      "turnover": "3311804.9",
      "trades": "380"
    },
    {
      "date": "2026-03-18",
      "bid": "66.50",
      "ask": "67.30",
      "open": "68.20",
      "high": "68.20",
      "low": "66.20",
      "close": "66.70",
      "average": "66.861",
      "volume": "95237",
      "turnover": "6368081.1",
      "trades": "559"
    },
    {
      "date": "2026-03-19",
      "bid": "64.20",
      "ask": "64.40",
      "open": "65.50",
      "high": "65.50",
      "low": "64.20",
      "close": "64.20",
      "average": "64.6374",
      "volume": "73721",
      "turnover": "4767263.05",
      "trades": "517"
    },
    {
      "date": "2026-03-20",
      "bid": "64.90",
      "ask": "65.20",
      "open": "64.30",
      "high": "65.60",
      "low": "64.00",
      "close": "65.60",
      "average": "65.5774",
      "volume": "1340683",
      "turnover": "87876461.95",
      "trades": "591"
    },
    {
      "date": "2026-03-23",
      "bid": "65.40",
      "ask": "65.60",
      "open": "64.70",
      "high": "67.00",
      "low": "62.80",
      "close": "65.60",
      "average": "65.1728",
      "volume": "151186",
      "turnover": "9853941.44",
      "trades": "887"
    },
    {
      "date": "2026-03-24",
      "bid": "66.20",
      "ask": "66.60",
      "open": "65.70",
      "high": "66.70",
      "low": "65.00",
      "close": "66.30",
      "average": "65.6932",
      "volume": "119834",
      "turnover": "7873289.5",
      "trades": "511"
    },
    {
      "date": "2026-03-25",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.50",
      "high": "68.60",
      "low": "66.50",
      "close": "67.50",
      "average": "67.663",
      "volume": "107619",
      "turnover": "7284899.5",
      "trades": "548"
    },
    {
      "date": "2026-03-26",
      "bid": "68.30",
      "ask": "68.60",
      "open": "67.60",
      "high": "68.80",
      "low": "66.70",
      "close": "68.30",
      "average": "68.2162",
      "volume": "69889",
      "turnover": "4768454.59",
      "trades": "363"
    },
    {
      "date": "2026-03-27",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.60",
      "high": "68.50",
      "low": "66.50",
      "close": "67.00",
      "average": "67.0221",
      "volume": "41391",
      "turnover": "2774311.9",
      "trades": "309"
    },
    {
      "date": "2026-03-30",
      "bid": "67.10",
      "ask": "67.40",
      "open": "66.80",
      "high": "67.30",
      "low": "65.60",
      "close": "67.20",
      "average": "66.9206",
      "volume": "45322",
      "turnover": "3032393.75",
      "trades": "310"
    },
    {
      "date": "2026-03-31",
      "bid": "68.30",
      "ask": "68.50",
      "open": "68.20",
      "high": "69.10",
      "low": "67.70",
      "close": "68.50",
      "average": "68.561",
      "volume": "71347",
      "turnover": "4891572.65",
      "trades": "373"
    },
    {
      "date": "2026-04-01",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.90",
      "high": "69.90",
      "low": "68.40",
      "close": "69.30",
      "average": "69.0987",
      "volume": "72406",
      "turnover": "5002134.05",
      "trades": "444"
    },
    {
      "date": "2026-04-02",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.60",
      "high": "68.70",
      "low": "67.70",
      "close": "67.80",
      "average": "67.9994",
      "volume": "25140",
      "turnover": "1709524.7",
      "trades": "197"
    },
    {
      "date": "2026-04-07",
      "bid": "66.35",
      "ask": "66.70",
      "open": "68.25",
      "high": "69.70",
      "low": "66.20",
      "close": "67.15",
      "average": "68.2333",
      "volume": "109046",
      "turnover": "7441108.98",
      "trades": "672"
    },
    {
      "date": "2026-04-08",
      "bid": "68.35",
      "ask": "68.55",
      "open": "69.00",
      "high": "69.60",
      "low": "68.20",
      "close": "68.65",
      "average": "68.7852",
      "volume": "101425",
      "turnover": "6976739.03",
      "trades": "661"
    },
    {
      "date": "2026-04-09",
      "bid": "68.90",
      "ask": "69.00",
      "open": "68.35",
      "high": "69.35",
      "low": "68.00",
      "close": "69.25",
      "average": "69.1237",
      "volume": "113750",
      "turnover": "7862664.61",
      "trades": "786"
    },
    {
      "date": "2026-04-10",
      "bid": "70.80",
      "ask": "71.35",
      "open": "69.35",
      "high": "71.85",
      "low": "69.25",
      "close": "71.25",
      "average": "70.6846",
      "volume": "204060",
      "turnover": "14424998.84",
      "trades": "1490"
    },
    {
      "date": "2026-04-13",
      "bid": "70.70",
      "ask": "70.95",
      "open": "70.70",
      "high": "71.40",
      "low": "69.70",
      "close": "71.00",
      "average": "70.7246",
      "volume": "99876",
      "turnover": "7063188.84",
      "trades": "532"
    },
    {
      "date": "2026-04-14",
      "bid": "72.30",
      "ask": "72.65",
      "open": "71.20",
      "high": "73.30",
      "low": "71.05",
      "close": "72.30",
      "average": "72.6599",
      "volume": "158359",
      "turnover": "11506819.1",
      "trades": "876"
    },
    {
      "date": "2026-04-15",
      "bid": "72.85",
      "ask": "73.05",
      "open": "73.10",
      "high": "73.90",
      "low": "72.30",
      "close": "72.80",
      "average": "73.1126",
      "volume": "128806",
      "turnover": "9417299.85",
      "trades": "948"
    },
    {
      "date": "2026-04-16",
      "bid": "71.30",
      "ask": "72.40",
      "open": "73.05",
      "high": "73.20",
      "low": "70.35",
      "close": "71.00",
      "average": "71.8076",
      "volume": "181173",
      "turnover": "13014574.99",
      "trades": "1016"
    },
    {
      "date": "2026-04-17",
      "bid": "72.00",
      "ask": "72.45",
      "open": "70.90",
      "high": "73.25",
      "low": "70.65",
      "close": "71.95",
      "average": "72.3451",
      "volume": "158254",
      "turnover": "11450589.02",
      "trades": "834"
    },
    {
      "date": "2026-04-20",
      "bid": "71.75",
      "ask": "71.90",
      "open": "71.95",
      "high": "72.70",
      "low": "71.00",
      "close": "71.90",
      "average": "71.9331",
      "volume": "62028",
      "turnover": "4462133.43",
      "trades": "490"
    },
    {
      "date": "2026-04-21",
      "bid": "71.70",
      "ask": "72.25",
      "open": "71.90",
      "high": "72.60",
      "low": "71.45",
      "close": "71.65",
      "average": "71.8992",
      "volume": "72241",
      "turnover": "5194143.33",
      "trades": "572"
    },
    {
      "date": "2026-04-22",
      "bid": "70.00",
      "ask": "70.25",
      "open": "71.40",
      "high": "72.00",
      "low": "69.60",
      "close": "70.40",
      "average": "70.6486",
      "volume": "219863",
      "turnover": "15535413.9",
      "trades": "1155"
    },
    {
      "date": "2026-04-23",
      "bid": "70.65",
      "ask": "71.30",
      "open": "69.95",
      "high": "71.10",
      "low": "69.80",
      "close": "71.00",
      "average": "70.7973",
      "volume": "66584",
      "turnover": "4713914.25",
      "trades": "423"
    },
    {
      "date": "2026-04-24",
      "bid": "70.00",
      "ask": "70.20",
      "open": "71.00",
      "high": "71.45",
      "low": "69.80",
      "close": "69.90",
      "average": "70.2721",
      "volume": "101331",
      "turnover": "7120820.12",
      "trades": "516"
    },
    {
      "date": "2026-04-27",
      "bid": "69.90",
      "ask": "70.05",
      "open": "70.00",
      "high": "70.60",
      "low": "69.65",
      "close": "70.10",
      "average": "70.2053",
      "volume": "93951",
      "turnover": "6595779.71",
      "trades": "370"
    },
    {
      "date": "2026-04-28",
      "bid": "68.20",
      "ask": "69.50",
      "open": "70.05",
      "high": "70.10",
      "low": "67.75",
      "close": "68.35",
      "average": "69.0038",
      "volume": "73299",
      "turnover": "5057351.84",
      "trades": "540"
    },
    {
      "date": "2026-04-29",
      "bid": "68.20",
      "ask": "68.30",
      "open": "68.35",
      "high": "68.65",
      "low": "67.55",
      "close": "68.40",
      "average": "68.2629",
      "volume": "71169",
      "turnover": "4858028.82",
      "trades": "467"
    },
    {
      "date": "2026-04-30",
      "bid": "67.50",
      "ask": "67.85",
      "open": "68.30",
      "high": "68.45",
      "low": "67.35",
      "close": "67.60",
      "average": "67.8137",
      "volume": "29066",
      "turnover": "1971558.24",
      "trades": "256"
    },
    {
      "date": "2026-05-04",
      "bid": "68.00",
      "ask": "68.10",
      "open": "67.45",
      "high": "69.25",
      "low": "67.00",
      "close": "68.10",
      "average": "68.3104",
      "volume": "106134",
      "turnover": "7251744.45",
      "trades": "1092"
    },
    {
      "date": "2026-05-05",
      "bid": "70.20",
      "ask": "70.40",
      "open": "68.15",
      "high": "70.45",
      "low": "67.70",
      "close": "70.35",
      "average": "69.3769",
      "volume": "117068",
      "turnover": "8120526.01",
      "trades": "655"
    },
    {
      "date": "2026-05-06",
      "bid": "73.90",
      "ask": "74.35",
      "open": "70.70",
      "high": "74.75",
      "low": "70.60",
      "close": "74.10",
      "average": "73.4713",
      "volume": "218731",
      "turnover": "16070226.16",
      "trades": "1310"
    },
    {
      "date": "2026-05-07",
      "bid": "73.60",
      "ask": "73.70",
      "open": "72.60",
      "high": "76.95",
      "low": "71.50",
      "close": "73.40",
      "average": "74.0637",
      "volume": "475007",
      "turnover": "35179888.22",
      "trades": "2066"
    },
    {
      "date": "2026-05-08",
      "bid": "75.50",
      "ask": "75.70",
      "open": "73.50",
      "high": "76.35",
      "low": "73.00",
      "close": "75.85",
      "average": "75.5064",
      "volume": "180097",
      "turnover": "13597931.12",
      "trades": "1197"
    },
    {
      "date": "2026-05-11",
      "bid": "74.25",
      "ask": "74.55",
      "open": "75.75",
      "high": "76.10",
      "low": "74.20",
      "close": "74.70",
      "average": "74.9106",
      "volume": "77654",
      "turnover": "5816470.21",
      "trades": "501"
    },
    {
      "date": "2026-05-12",
      "bid": "73.90",
      "ask": "74.10",
      "open": "74.65",
      "high": "74.70",
      "low": "72.90",
      "close": "74.00",
      "average": "74.1177",
      "volume": "303181",
      "turnover": "22470030.22",
      "trades": "508"
    },
    {
      "date": "2026-05-13",
      "bid": "74.00",
      "ask": "74.35",
      "open": "73.95",
      "high": "75.05",
      "low": "73.70",
      "close": "74.60",
      "average": "74.4819",
      "volume": "40460",
      "turnover": "3013563.78",
      "trades": "220"
    },
    {
      "date": "2026-05-15",
      "bid": "73.95",
      "ask": "74.60",
      "open": "74.60",
      "high": "75.40",
      "low": "72.70",
      "close": "74.90",
      "average": "74.35",
      "volume": "89322",
      "turnover": "6639594.23",
      "trades": "428"
    },
    {
      "date": "2026-05-18",
      "bid": "75.60",
      "ask": "76.25",
      "open": "73.00",
      "high": "76.70",
      "low": "73.00",
      "close": "76.15",
      "average": "75.3112",
      "volume": "108966",
      "turnover": "8208813.51",
      "trades": "637"
    },
    {
      "date": "2026-05-19",
      "bid": "77.00",
      "ask": "77.10",
      "open": "76.15",
      "high": "77.10",
      "low": "75.75",
      "close": "77.00",
      "average": "76.696",
      "volume": "61781",
      "turnover": "4738236.73",
      "trades": "440"
    },
    {
      "date": "2026-05-20",
      "bid": "77.10",
      "ask": "77.35",
      "open": "77.00",
      "high": "77.45",
      "low": "74.40",
      "close": "77.25",
      "average": "76.2087",
      "volume": "81885",
      "turnover": "6237152.98",
      "trades": "476"
    },
    {
      "date": "2026-05-21",
      "bid": "77.10",
      "ask": "77.50",
      "open": "77.30",
      "high": "78.50",
      "low": "76.75",
      "close": "77.75",
      "average": "78.0197",
      "volume": "581809",
      "turnover": "45392070.43",
      "trades": "545"
    },
    {
      "date": "2026-05-22",
      "bid": "78.80",
      "ask": "79.10",
      "open": "78.05",
      "high": "80.00",
      "low": "77.65",
      "close": "79.25",
      "average": "79.3351",
      "volume": "177451",
      "turnover": "14078153.36",
      "trades": "962"
    },
    {
      "date": "2026-05-25",
      "bid": "79.30",
      "ask": "79.50",
      "open": "79.25",
      "high": "80.80",
      "low": "79.25",
      "close": "79.35",
      "average": "80.0914",
      "volume": "77960",
      "turnover": "6243509.88",
      "trades": "439"
    },
    {
      "date": "2026-05-26",
      "bid": "77.20",
      "ask": "77.50",
      "open": "79.30",
      "high": "79.30",
      "low": "77.20",
      "close": "77.75",
      "average": "77.8727",
      "volume": "79525",
      "turnover": "6193773.73",
      "trades": "510"
    },
    {
      "date": "2026-05-27",
      "bid": "79.10",
      "ask": "79.30",
      "open": "77.20",
      "high": "80.70",
      "low": "77.20",
      "close": "79.35",
      "average": "79.732",
      "volume": "133284",
      "turnover": "10626988.38",
      "trades": "566"
    },
    {
      "date": "2026-05-28",
      "bid": "78.10",
      "ask": "78.35",
      "open": "79.35",
      "high": "79.35",
      "low": "77.60",
      "close": "77.95",
      "average": "78.0606",
      "volume": "67728",
      "turnover": "5286702.68",
      "trades": "402"
    },
    {
      "date": "2026-05-29",
      "bid": "78.75",
      "ask": "79.30",
      "open": "77.90",
      "high": "79.15",
      "low": "77.30",
      "close": "79.10",
      "average": "78.8371",
      "volume": "50764",
      "turnover": "3999341.77",
      "trades": "314"
    },
    {
      "date": "2026-06-01",
      "bid": "76.55",
      "ask": "76.75",
      "open": "78.85",
      "high": "78.95",
      "low": "76.45",
      "close": "76.45",
      "average": "77.1936",
      "volume": "49780",
      "turnover": "3843775.45",
      "trades": "409"
    },
    {
      "date": "2026-06-02",
      "bid": "75.00",
      "ask": "75.40",
      "open": "76.20",
      "high": "77.00",
      "low": "74.70",
      "close": "74.80",
      "average": "75.2839",
      "volume": "40346",
      "turnover": "3037433.48",
      "trades": "356"
    },
    {
      "date": "2026-06-03",
      "bid": "76.10",
      "ask": "76.30",
      "open": "75.00",
      "high": "76.55",
      "low": "74.35",
      "close": "76.30",
      "average": "76.0249",
      "volume": "50507",
      "turnover": "3839746.9",
      "trades": "485"
    },
    {
      "date": "2026-06-04",
      "bid": "76.35",
      "ask": "77.35",
      "open": "75.80",
      "high": "77.35",
      "low": "75.80",
      "close": "76.80",
      "average": "76.7097",
      "volume": "92528",
      "turnover": "7097759.96",
      "trades": "391"
    },
    {
      "date": "2026-06-05",
      "bid": "75.80",
      "ask": "76.35",
      "open": "76.35",
      "high": "77.45",
      "low": "75.65",
      "close": "76.00",
      "average": "76.2763",
      "volume": "76140",
      "turnover": "5807681.68",
      "trades": "411"
    },
    {
      "date": "2026-06-08",
      "bid": "76.20",
      "ask": "76.70",
      "open": "75.80",
      "high": "76.85",
      "low": "74.75",
      "close": "76.30",
      "average": "76.0926",
      "volume": "60020",
      "turnover": "4567153.38",
      "trades": "357"
    },
    {
      "date": "2026-06-09",
      "bid": "73.00",
      "ask": "73.25",
      "open": "76.30",
      "high": "76.30",
      "low": "72.80",
      "close": "72.95",
      "average": "74.6757",
      "volume": "194326",
      "turnover": "14509702.67",
      "trades": "738"
    },
    {
      "date": "2026-06-10",
      "bid": "72.65",
      "ask": "72.85",
      "open": "73.00",
      "high": "73.55",
      "low": "72.00",
      "close": "73.00",
      "average": "72.9322",
      "volume": "53087",
      "turnover": "3871247.56",
      "trades": "406"
    },
    {
      "date": "2026-06-11",
      "bid": "74.05",
      "ask": "74.20",
      "open": "72.85",
      "high": "74.40",
      "low": "72.40",
      "close": "74.35",
      "average": "74.0431",
      "volume": "46572",
      "turnover": "3445726.2",
      "trades": "270"
    },
    {
      "date": "2026-06-12",
      "bid": "74.35",
      "ask": "74.70",
      "open": "74.05",
      "high": "76.25",
      "low": "74.00",
      "close": "74.70",
      "average": "75.0816",
      "volume": "50620",
      "turnover": "3800620.11",
      "trades": "322"
    },
    {
      "date": "2026-06-15",
      "bid": "76.20",
      "ask": "76.60",
      "open": "75.00",
      "high": "76.65",
      "low": "75.00",
      "close": "76.45",
      "average": "76.2728",
      "volume": "216911",
      "turnover": "16544171.26",
      "trades": "440"
    },
    {
      "date": "2026-06-16",
      "bid": "76.15",
      "ask": "76.70",
      "open": "76.35",
      "high": "77.30",
      "low": "75.70",
      "close": "76.35",
      "average": "76.3231",
      "volume": "45301",
      "turnover": "3456895.45",
      "trades": "419"
    },
    {
      "date": "2026-06-17",
      "bid": "75.35",
      "ask": "76.10",
      "open": "76.30",
      "high": "76.30",
      "low": "75.00",
      "close": "76.00",
      "average": "75.689",
      "volume": "39802",
      "turnover": "3012510.42",
      "trades": "348"
    },
    {
      "date": "2026-06-18",
      "bid": "75.75",
      "ask": "76.35",
      "open": "75.65",
      "high": "76.60",
      "low": "74.90",
      "close": "75.95",
      "average": "75.7754",
      "volume": "51665",
      "turnover": "3914559.68",
      "trades": "328"
    },
    {
      "date": "2026-06-22",
      "bid": "74.90",
      "ask": "75.05",
      "open": "75.00",
      "high": "75.05",
      "low": "72.15",
      "close": "74.55",
      "average": "73.9747",
      "volume": "123013",
      "turnover": "9098746.07",
      "trades": "733"
    },
    {
      "date": "2026-06-23",
      "bid": "74.30",
      "ask": "74.65",
      "open": "74.55",
      "high": "74.85",
      "low": "71.00",
      "close": "74.75",
      "average": "73.3425",
      "volume": "197316",
      "turnover": "14469766.58",
      "trades": "577"
    },
    {
      "date": "2026-06-24",
      "bid": "76.20",
      "ask": "76.95",
      "open": "75.00",
      "high": "76.75",
      "low": "74.05",
      "close": "76.75",
      "average": "76.2715",
      "volume": "60839",
      "turnover": "4640243.46",
      "trades": "289"
    },
    {
      "date": "2026-06-25",
      "bid": "77.95",
      "ask": "78.25",
      "open": "76.75",
      "high": "78.50",
      "low": "76.75",
      "close": "78.10",
      "average": "77.8572",
      "volume": "77826",
      "turnover": "6059212.18",
      "trades": "487"
    },
    {
      "date": "2026-06-26",
      "bid": "77.05",
      "ask": "77.75",
      "open": "78.25",
      "high": "78.30",
      "low": "76.70",
      "close": "77.05",
      "average": "77.3491",
      "volume": "103899",
      "turnover": "8036712.05",
      "trades": "556"
    },
    {
      "date": "2026-06-29",
      "bid": "76.55",
      "ask": "77.50",
      "open": "77.45",
      "high": "77.60",
      "low": "76.05",
      "close": "76.50",
      "average": "76.7637",
      "volume": "73047",
      "turnover": "5607325.1",
      "trades": "473"
    },
    {
      "date": "2026-06-30",
      "bid": "76.75",
      "ask": "76.95",
      "open": "77.00",
      "high": "77.75",
      "low": "76.50",
      "close": "76.70",
      "average": "76.8737",
      "volume": "51055",
      "turnover": "3924744.71",
      "trades": "326"
    },
    {
      "date": "2026-07-01",
      "bid": "76.10",
      "ask": "76.85",
      "open": "76.70",
      "high": "76.85",
      "low": "73.70",
      "close": "76.85",
      "average": "75.8498",
      "volume": "81559",
      "turnover": "6185807.79",
      "trades": "373"
    },
    {
      "date": "2026-07-02",
      "bid": "76.70",
      "ask": "77.10",
      "open": "76.65",
      "high": "78.75",
      "low": "75.90",
      "close": "77.20",
      "average": "77.1686",
      "volume": "69547",
      "turnover": "5365620.98",
      "trades": "428"
    },
    {
      "date": "2026-07-03",
      "bid": "76.70",
      "ask": "77.10",
      "open": "77.15",
      "high": "77.25",
      "low": "76.00",
      "close": "77.15",
      "average": "76.7038",
      "volume": "105842",
      "turnover": "8118177.87",
      "trades": "530"
    },
    {
      "date": "2026-07-06",
      "bid": "77.20",
      "ask": "77.65",
      "open": "76.95",
      "high": "78.50",
      "low": "76.95",
      "close": "77.40",
      "average": "77.7163",
      "volume": "33244",
      "turnover": "2583623.08",
      "trades": "298"
    },
    {
      "date": "2026-07-07",
      "bid": "77.00",
      "ask": "77.25",
      "open": "77.40",
      "high": "78.15",
      "low": "76.95",
      "close": "77.25",
      "average": "77.3168",
      "volume": "37086",
      "turnover": "2867371.45",
      "trades": "310"
    },
    {
      "date": "2026-07-08",
      "bid": "76.15",
      "ask": "76.40",
      "open": "76.85",
      "high": "76.85",
      "low": "75.65",
      "close": "76.00",
      "average": "76.1191",
      "volume": "69222",
      "turnover": "5269085.55",
      "trades": "357"
    },
    {
      "date": "2026-07-09",
      "bid": "76.30",
      "ask": "76.50",
      "open": "76.15",
      "high": "76.50",
      "low": "75.30",
      "close": "76.50",
      "average": "76.1466",
      "volume": "49464",
      "turnover": "3766359",
      "trades": "333"
    },
    {
      "date": "2026-07-10",
      "bid": "78.10",
      "ask": "78.50",
      "open": "76.45",
      "high": "78.40",
      "low": "76.45",
      "close": "78.10",
      "average": "77.4719",
      "volume": "60270",
      "turnover": "4669154.59",
      "trades": "388"
    },
    {
      "date": "2026-07-13",
      "bid": "77.10",
      "ask": "77.75",
      "open": "77.95",
      "high": "78.70",
      "low": "76.45",
      "close": "77.70",
      "average": "77.5885",
      "volume": "34870",
      "turnover": "2704523.21",
      "trades": "264"
    },
    {
      "date": "2026-07-14",
      "bid": "77.30",
      "ask": "78.00",
      "open": "78.15",
      "high": "78.50",
      "low": "76.70",
      "close": "77.70",
      "average": "77.6188",
      "volume": "63080",
      "turnover": "4896034.82",
      "trades": "386"
    },
    {
      "date": "2026-07-15",
      "bid": "79.05",
      "ask": "79.45",
      "open": "77.45",
      "high": "79.65",
      "low": "77.20",
      "close": "79.35",
      "average": "78.8666",
      "volume": "73589",
      "turnover": "5803180.51",
      "trades": "529"
    },
    {
      "date": "2026-07-16",
      "bid": "78.75",
      "ask": "79.20",
      "open": "79.05",
      "high": "80.15",
      "low": "78.50",
      "close": "79.15",
      "average": "79.2981",
      "volume": "32895",
      "turnover": "2608502.75",
      "trades": "251"
    },
    {
      "date": "2026-07-17",
      "bid": "78.10",
      "ask": "78.95",
      "open": "79.15",
      "high": "79.40",
      "low": "77.50",
      "close": "78.40",
      "average": "78.4308",
      "volume": "70852",
      "turnover": "5557029",
      "trades": "568"
    },
    {
      "date": "2026-07-20",
      "bid": "77.50",
      "ask": "77.75",
      "open": "77.55",
      "high": "78.85",
      "low": "77.55",
      "close": "78.00",
      "average": "78.0425",
      "volume": "42029",
      "turnover": "3280032.55",
      "trades": "348"
    },
    {
      "date": "2026-07-21",
      "bid": "77.20",
      "ask": "77.60",
      "open": "77.50",
      "high": "77.75",
      "low": "75.70",
      "close": "77.75",
      "average": "76.836",
      "volume": "115478",
      "turnover": "8872847.35",
      "trades": "293"
    },
    {
      "date": "2026-07-22",
      "bid": "79.10",
      "ask": "79.25",
      "open": "77.20",
      "high": "79.40",
      "low": "76.95",
      "close": "78.90",
      "average": "78.6272",
      "volume": "86679",
      "turnover": "6815340.24",
      "trades": "635"
    },
    {
      "date": "2026-07-23",
      "bid": "76.25",
      "ask": "76.50",
      "open": "82.40",
      "high": "84.00",
      "low": "75.10",
      "close": "76.20",
      "average": "77.7668",
      "volume": "322751",
      "turnover": "25094022.33",
      "trades": "1752"
    },
    {
      "date": "2026-07-24",
      "bid": "76.85",
      "ask": "77.05",
      "open": "76.25",
      "high": "78.30",
      "low": "75.50",
      "close": "76.85",
      "average": "76.7753",
      "volume": "131961",
      "turnover": "10132818.76",
      "trades": "765"
    },
    {
      "date": "2026-07-27",
      "bid": "77.50",
      "ask": "77.80",
      "open": "77.00",
      "high": "78.50",
      "low": "77.00",
      "close": "77.80",
      "average": "77.9523",
      "volume": "84413",
      "turnover": "6580108",
      "trades": "525"
    },
    {
      "date": "2026-07-28",
      "bid": "77.35",
      "ask": "77.75",
      "open": "77.65",
      "high": "78.45",
      "low": "77.30",
      "close": "77.70",
      "average": "77.6611",
      "volume": "38170",
      "turnover": "2964773.35",
      "trades": "321"
    },
    {
      "date": "2026-07-29",
      "bid": "77.75",
      "ask": "78.10",
      "open": "78.00",
      "high": "78.30",
      "low": "77.40",
      "close": "77.80",
      "average": "77.8991",
      "volume": "36200",
      "turnover": "2819928.9",
      "trades": "300"
    },
    {
      "date": "2026-07-30",
      "bid": "77.50",
      "ask": "78.00",
      "open": "77.50",
      "high": "79.00",
      "low": "77.30",
      "close": "77.35",
      "average": "77.922",
      "volume": "39736",
      "turnover": "3096355.27",
      "trades": "304"
    },
    {
      "date": "2026-07-31",
      "bid": "76.80",
      "ask": "77.00",
      "open": "77.10",
      "high": "77.60",
      "low": "75.60",
      "close": "76.85",
      "average": "76.5623",
      "volume": "99504",
      "turnover": "7618397.62",
      "trades": "616"
    },
    {
      "date": "2026-08-03",
      "bid": "76.70",
      "ask": "76.85",
      "open": "76.85",
      "high": "78.45",
      "low": "76.30",
      "close": "76.95",
      "average": "77.3154",
      "volume": "73860",
      "turnover": "5711005.35",
      "trades": "399"
    },
    {
      "date": "2026-08-04",
      "bid": "77.60",
      "ask": "77.85",
      "open": "77.00",
      "high": "78.40",
      "low": "76.25",
      "close": "77.50",
      "average": "77.4277",
      "volume": "73798",
      "turnover": "5714762.36",
      "trades": "506"
    },
    {
      "date": "2026-08-05",
      "bid": "76.85",
      "ask": "77.40",
      "open": "77.50",
      "high": "77.80",
      "low": "76.20",
      "close": "76.85",
      "average": "76.9085",
      "volume": "83248",
      "turnover": "6402511.89",
      "trades": "555"
    }
  ]
}