{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX164/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/oem-b?id=TX164",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX164",
    "asset_class": "SHARES",
    "isin": "SE0017766843",
    "symbol": "OEM B",
    "company": "OEM International B",
    "market": null,
    "last_sale_price": "SEK 175.20",
    "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": "71.80",
      "ask": "72.00",
      "open": "69.40",
      "high": "72.30",
      "low": "69.40",
      "close": "72.30",
      "average": "70.7427",
      "volume": "25354",
      "turnover": "1793610.8",
      "trades": "130"
    },
    {
      "date": "2021-08-03",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.50",
      "high": "71.50",
      "low": "70.30",
      "close": "71.50",
      "average": "71.3469",
      "volume": "23782",
      "turnover": "1696773",
      "trades": "70"
    },
    {
      "date": "2021-08-04",
      "bid": "77.10",
      "ask": "77.50",
      "open": "72.00",
      "high": "78.50",
      "low": "72.00",
      "close": "77.50",
      "average": "75.8346",
      "volume": "58328",
      "turnover": "4423792",
      "trades": "251"
    },
    {
      "date": "2021-08-05",
      "bid": "79.40",
      "ask": "80.00",
      "open": "77.00",
      "high": "80.10",
      "low": "76.50",
      "close": "79.00",
      "average": "78.1559",
      "volume": "29098",
      "turnover": "2273358.6",
      "trades": "181"
    },
    {
      "date": "2021-08-06",
      "bid": "77.30",
      "ask": "77.80",
      "open": "79.00",
      "high": "79.00",
      "low": "76.50",
      "close": "77.80",
      "average": "77.4651",
      "volume": "8412",
      "turnover": "651636.4",
      "trades": "82"
    },
    {
      "date": "2021-08-09",
      "bid": "77.70",
      "ask": "77.90",
      "open": "77.80",
      "high": "78.00",
      "low": "77.30",
      "close": "77.90",
      "average": "77.7267",
      "volume": "7036",
      "turnover": "546885.2",
      "trades": "88"
    },
    {
      "date": "2021-08-10",
      "bid": "79.70",
      "ask": "80.00",
      "open": "77.50",
      "high": "80.20",
      "low": "77.50",
      "close": "79.80",
      "average": "79.5339",
      "volume": "236568",
      "turnover": "18817391",
      "trades": "155"
    },
    {
      "date": "2021-08-11",
      "bid": "80.50",
      "ask": "81.00",
      "open": "79.50",
      "high": "80.90",
      "low": "78.60",
      "close": "80.60",
      "average": "79.6345",
      "volume": "23198",
      "turnover": "1845673.6",
      "trades": "76"
    },
    {
      "date": "2021-08-12",
      "bid": "79.60",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.00",
      "low": "79.20",
      "close": "80.00",
      "average": "79.6261",
      "volume": "12490",
      "turnover": "994376",
      "trades": "72"
    },
    {
      "date": "2021-08-13",
      "bid": "79.90",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.00",
      "low": "79.30",
      "close": "80.00",
      "average": "79.853",
      "volume": "10066",
      "turnover": "803135.2",
      "trades": "83"
    },
    {
      "date": "2021-08-16",
      "bid": "78.00",
      "ask": "78.30",
      "open": "78.60",
      "high": "79.80",
      "low": "77.80",
      "close": "78.30",
      "average": "79.0988",
      "volume": "343950",
      "turnover": "27206052",
      "trades": "88"
    },
    {
      "date": "2021-08-17",
      "bid": "78.20",
      "ask": "78.40",
      "open": "79.20",
      "high": "79.30",
      "low": "77.50",
      "close": "78.10",
      "average": "78.371",
      "volume": "9238",
      "turnover": "723991.4",
      "trades": "68"
    },
    {
      "date": "2021-08-18",
      "bid": "77.10",
      "ask": "78.30",
      "open": "78.10",
      "high": "78.40",
      "low": "75.00",
      "close": "77.40",
      "average": "76.1141",
      "volume": "27828",
      "turnover": "2118105",
      "trades": "180"
    },
    {
      "date": "2021-08-19",
      "bid": "77.30",
      "ask": "78.10",
      "open": "77.70",
      "high": "78.50",
      "low": "76.10",
      "close": "78.20",
      "average": "77.3184",
      "volume": "23074",
      "turnover": "1784044.2",
      "trades": "122"
    },
    {
      "date": "2021-08-20",
      "bid": "79.40",
      "ask": "80.00",
      "open": "78.20",
      "high": "80.00",
      "low": "76.50",
      "close": "79.40",
      "average": "78.1549",
      "volume": "9334",
      "turnover": "729498.4",
      "trades": "138"
    },
    {
      "date": "2021-08-23",
      "bid": "77.70",
      "ask": "77.90",
      "open": "79.00",
      "high": "79.00",
      "low": "77.40",
      "close": "77.50",
      "average": "78.4323",
      "volume": "9552",
      "turnover": "749186",
      "trades": "70"
    },
    {
      "date": "2021-08-24",
      "bid": "80.40",
      "ask": "81.00",
      "open": "78.60",
      "high": "81.00",
      "low": "77.80",
      "close": "81.00",
      "average": "80.3201",
      "volume": "31284",
      "turnover": "2512735.79",
      "trades": "133"
    },
    {
      "date": "2021-08-25",
      "bid": "81.60",
      "ask": "82.20",
      "open": "81.00",
      "high": "83.50",
      "low": "81.00",
      "close": "82.10",
      "average": "82.4941",
      "volume": "30806",
      "turnover": "2541313.79",
      "trades": "204"
    },
    {
      "date": "2021-08-26",
      "bid": "77.90",
      "ask": "78.50",
      "open": "82.10",
      "high": "82.10",
      "low": "77.20",
      "close": "77.60",
      "average": "79.2597",
      "volume": "16770",
      "turnover": "1329185.8",
      "trades": "196"
    },
    {
      "date": "2021-08-27",
      "bid": "75.70",
      "ask": "76.20",
      "open": "77.60",
      "high": "79.30",
      "low": "75.70",
      "close": "76.40",
      "average": "76.613",
      "volume": "29518",
      "turnover": "2263007.29",
      "trades": "217"
    },
    {
      "date": "2021-08-30",
      "bid": "74.20",
      "ask": "74.30",
      "open": "75.70",
      "high": "76.00",
      "low": "72.30",
      "close": "74.30",
      "average": "73.9459",
      "volume": "32654",
      "turnover": "2414631.6",
      "trades": "311"
    },
    {
      "date": "2021-08-31",
      "bid": "74.50",
      "ask": "74.90",
      "open": "74.50",
      "high": "77.80",
      "low": "72.50",
      "close": "74.60",
      "average": "73.8973",
      "volume": "301518",
      "turnover": "22281380.2",
      "trades": "236"
    },
    {
      "date": "2021-09-01",
      "bid": "78.10",
      "ask": "78.80",
      "open": "75.00",
      "high": "81.00",
      "low": "74.20",
      "close": "79.20",
      "average": "77.4792",
      "volume": "27252",
      "turnover": "2111464.79",
      "trades": "251"
    },
    {
      "date": "2021-09-02",
      "bid": "77.70",
      "ask": "78.30",
      "open": "79.20",
      "high": "79.20",
      "low": "75.70",
      "close": "77.80",
      "average": "77.2508",
      "volume": "21598",
      "turnover": "1668464",
      "trades": "213"
    },
    {
      "date": "2021-09-03",
      "bid": "77.30",
      "ask": "77.70",
      "open": "77.80",
      "high": "77.80",
      "low": "76.10",
      "close": "77.80",
      "average": "77.0249",
      "volume": "7452",
      "turnover": "573989.4",
      "trades": "75"
    },
    {
      "date": "2021-09-06",
      "bid": "76.70",
      "ask": "76.90",
      "open": "78.00",
      "high": "78.80",
      "low": "76.30",
      "close": "76.50",
      "average": "76.9909",
      "volume": "5852",
      "turnover": "450551",
      "trades": "82"
    },
    {
      "date": "2021-09-07",
      "bid": "75.10",
      "ask": "75.60",
      "open": "76.30",
      "high": "76.30",
      "low": "74.40",
      "close": "76.00",
      "average": "75.4615",
      "volume": "13984",
      "turnover": "1055253.6",
      "trades": "100"
    },
    {
      "date": "2021-09-08",
      "bid": "77.90",
      "ask": "78.50",
      "open": "76.00",
      "high": "77.90",
      "low": "73.00",
      "close": "77.90",
      "average": "75.3581",
      "volume": "18188",
      "turnover": "1369880.7",
      "trades": "126"
    },
    {
      "date": "2021-09-09",
      "bid": "75.60",
      "ask": "75.90",
      "open": "77.80",
      "high": "77.80",
      "low": "74.70",
      "close": "75.90",
      "average": "76.2899",
      "volume": "14388",
      "turnover": "1097659.39",
      "trades": "150"
    },
    {
      "date": "2021-09-10",
      "bid": "74.50",
      "ask": "75.00",
      "open": "75.80",
      "high": "75.90",
      "low": "74.10",
      "close": "74.90",
      "average": "75.0035",
      "volume": "18978",
      "turnover": "1423416.4",
      "trades": "115"
    },
    {
      "date": "2021-09-13",
      "bid": "74.90",
      "ask": "75.00",
      "open": "74.00",
      "high": "77.00",
      "low": "72.70",
      "close": "75.20",
      "average": "74.5368",
      "volume": "43868",
      "turnover": "3269783.6",
      "trades": "189"
    },
    {
      "date": "2021-09-14",
      "bid": "88.60",
      "ask": "89.30",
      "open": "79.00",
      "high": "90.40",
      "low": "79.00",
      "close": "90.00",
      "average": "86.2652",
      "volume": "366914",
      "turnover": "31897608.5",
      "trades": "1623"
    },
    {
      "date": "2021-09-15",
      "bid": "85.60",
      "ask": "86.20",
      "open": "90.00",
      "high": "91.40",
      "low": "85.50",
      "close": "85.80",
      "average": "87.5872",
      "volume": "78556",
      "turnover": "6880499.4",
      "trades": "658"
    },
    {
      "date": "2021-09-16",
      "bid": "86.30",
      "ask": "87.40",
      "open": "86.50",
      "high": "87.80",
      "low": "84.30",
      "close": "86.40",
      "average": "86.2313",
      "volume": "17512",
      "turnover": "1510083.2",
      "trades": "179"
    },
    {
      "date": "2021-09-17",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.70",
      "high": "86.50",
      "low": "83.60",
      "close": "85.40",
      "average": "85.4125",
      "volume": "17368",
      "turnover": "1483445",
      "trades": "201"
    },
    {
      "date": "2021-09-20",
      "bid": "82.30",
      "ask": "82.50",
      "open": "84.60",
      "high": "84.60",
      "low": "81.30",
      "close": "81.70",
      "average": "82.775",
      "volume": "269740",
      "turnover": "22327747.2",
      "trades": "245"
    },
    {
      "date": "2021-09-21",
      "bid": "83.50",
      "ask": "84.00",
      "open": "81.70",
      "high": "85.80",
      "low": "81.10",
      "close": "83.10",
      "average": "83.9361",
      "volume": "78532",
      "turnover": "6591669.6",
      "trades": "252"
    },
    {
      "date": "2021-09-22",
      "bid": "82.50",
      "ask": "83.10",
      "open": "83.10",
      "high": "84.00",
      "low": "81.90",
      "close": "82.70",
      "average": "82.6826",
      "volume": "111748",
      "turnover": "9239622.19",
      "trades": "143"
    },
    {
      "date": "2021-09-23",
      "bid": "87.30",
      "ask": "87.50",
      "open": "83.70",
      "high": "88.90",
      "low": "82.90",
      "close": "87.40",
      "average": "87.019",
      "volume": "50930",
      "turnover": "4431877.2",
      "trades": "328"
    },
    {
      "date": "2021-09-24",
      "bid": "85.80",
      "ask": "86.00",
      "open": "87.40",
      "high": "87.50",
      "low": "85.60",
      "close": "85.80",
      "average": "86.5816",
      "volume": "23446",
      "turnover": "2029993.6",
      "trades": "195"
    },
    {
      "date": "2021-09-27",
      "bid": "82.40",
      "ask": "82.60",
      "open": "85.80",
      "high": "86.40",
      "low": "82.20",
      "close": "82.20",
      "average": "84.0974",
      "volume": "17832",
      "turnover": "1499624.6",
      "trades": "223"
    },
    {
      "date": "2021-09-28",
      "bid": "77.40",
      "ask": "77.60",
      "open": "82.20",
      "high": "83.20",
      "low": "76.60",
      "close": "77.70",
      "average": "79.2344",
      "volume": "49478",
      "turnover": "3920362.8",
      "trades": "408"
    },
    {
      "date": "2021-09-29",
      "bid": "76.90",
      "ask": "77.50",
      "open": "77.70",
      "high": "78.70",
      "low": "75.00",
      "close": "76.40",
      "average": "76.315",
      "volume": "29824",
      "turnover": "2276041.79",
      "trades": "242"
    },
    {
      "date": "2021-09-30",
      "bid": "80.20",
      "ask": "80.80",
      "open": "76.10",
      "high": "81.20",
      "low": "76.10",
      "close": "81.10",
      "average": "77.8429",
      "volume": "2822128",
      "turnover": "219682623.4",
      "trades": "258"
    },
    {
      "date": "2021-10-01",
      "bid": "78.30",
      "ask": "78.90",
      "open": "81.10",
      "high": "83.70",
      "low": "78.00",
      "close": "78.20",
      "average": "80.3481",
      "volume": "639318",
      "turnover": "51368017",
      "trades": "411"
    },
    {
      "date": "2021-10-04",
      "bid": "77.10",
      "ask": "77.60",
      "open": "78.30",
      "high": "79.20",
      "low": "76.10",
      "close": "77.40",
      "average": "77.4747",
      "volume": "40342",
      "turnover": "3125483.8",
      "trades": "349"
    },
    {
      "date": "2021-10-05",
      "bid": "77.60",
      "ask": "77.90",
      "open": "77.50",
      "high": "78.30",
      "low": "75.10",
      "close": "77.50",
      "average": "76.4969",
      "volume": "32660",
      "turnover": "2498390.6",
      "trades": "217"
    },
    {
      "date": "2021-10-06",
      "bid": "74.40",
      "ask": "75.10",
      "open": "77.50",
      "high": "77.70",
      "low": "73.50",
      "close": "74.90",
      "average": "74.6053",
      "volume": "62524",
      "turnover": "4664625.4",
      "trades": "391"
    },
    {
      "date": "2021-10-07",
      "bid": "79.10",
      "ask": "79.60",
      "open": "75.00",
      "high": "80.70",
      "low": "74.90",
      "close": "79.20",
      "average": "77.7118",
      "volume": "48648",
      "turnover": "3780522.6",
      "trades": "394"
    },
    {
      "date": "2021-10-08",
      "bid": "78.00",
      "ask": "78.80",
      "open": "79.20",
      "high": "82.10",
      "low": "78.10",
      "close": "78.50",
      "average": "80.0033",
      "volume": "30762",
      "turnover": "2461062",
      "trades": "231"
    },
    {
      "date": "2021-10-11",
      "bid": "75.90",
      "ask": "76.20",
      "open": "78.50",
      "high": "79.00",
      "low": "75.60",
      "close": "76.20",
      "average": "77.2479",
      "volume": "18660",
      "turnover": "1441445.8",
      "trades": "254"
    },
    {
      "date": "2021-10-12",
      "bid": "75.60",
      "ask": "76.00",
      "open": "76.20",
      "high": "76.30",
      "low": "73.20",
      "close": "76.30",
      "average": "75.4442",
      "volume": "15998",
      "turnover": "1206956.39",
      "trades": "153"
    },
    {
      "date": "2021-10-13",
      "bid": "78.50",
      "ask": "79.40",
      "open": "76.00",
      "high": "79.40",
      "low": "75.20",
      "close": "78.60",
      "average": "77.8428",
      "volume": "14854",
      "turnover": "1156277.39",
      "trades": "162"
    },
    {
      "date": "2021-10-14",
      "bid": "81.40",
      "ask": "82.00",
      "open": "78.60",
      "high": "82.10",
      "low": "78.10",
      "close": "82.10",
      "average": "80.1174",
      "volume": "37050",
      "turnover": "2968351",
      "trades": "320"
    },
    {
      "date": "2021-10-15",
      "bid": "79.20",
      "ask": "79.40",
      "open": "82.50",
      "high": "83.90",
      "low": "79.10",
      "close": "79.40",
      "average": "81.1898",
      "volume": "30786",
      "turnover": "2499509.6",
      "trades": "253"
    },
    {
      "date": "2021-10-18",
      "bid": "81.70",
      "ask": "82.10",
      "open": "79.40",
      "high": "82.70",
      "low": "79.20",
      "close": "82.70",
      "average": "80.3451",
      "volume": "49490",
      "turnover": "3975475.2",
      "trades": "255"
    },
    {
      "date": "2021-10-19",
      "bid": "86.60",
      "ask": "87.40",
      "open": "82.70",
      "high": "88.30",
      "low": "82.70",
      "close": "86.40",
      "average": "86.2733",
      "volume": "68308",
      "turnover": "5891774.8",
      "trades": "635"
    },
    {
      "date": "2021-10-20",
      "bid": "89.10",
      "ask": "89.50",
      "open": "86.30",
      "high": "89.50",
      "low": "85.00",
      "close": "89.40",
      "average": "87.4469",
      "volume": "178496",
      "turnover": "15608948",
      "trades": "985"
    },
    {
      "date": "2021-10-21",
      "bid": "91.40",
      "ask": "91.80",
      "open": "90.00",
      "high": "93.00",
      "low": "87.60",
      "close": "91.20",
      "average": "90.0634",
      "volume": "86334",
      "turnover": "7774073.2",
      "trades": "531"
    },
    {
      "date": "2021-10-22",
      "bid": "89.60",
      "ask": "89.90",
      "open": "91.30",
      "high": "91.90",
      "low": "88.70",
      "close": "89.60",
      "average": "90.8152",
      "volume": "105472",
      "turnover": "9580754.8",
      "trades": "437"
    },
    {
      "date": "2021-10-25",
      "bid": "93.00",
      "ask": "93.40",
      "open": "89.70",
      "high": "93.50",
      "low": "88.50",
      "close": "93.50",
      "average": "91.0892",
      "volume": "64762",
      "turnover": "5900032",
      "trades": "361"
    },
    {
      "date": "2021-10-26",
      "bid": "96.50",
      "ask": "96.90",
      "open": "94.10",
      "high": "97.50",
      "low": "94.10",
      "close": "97.00",
      "average": "96.348",
      "volume": "61006",
      "turnover": "5877503.5",
      "trades": "596"
    },
    {
      "date": "2021-10-27",
      "bid": "94.50",
      "ask": "94.60",
      "open": "97.00",
      "high": "97.00",
      "low": "93.00",
      "close": "94.40",
      "average": "94.2064",
      "volume": "54362",
      "turnover": "5119225.59",
      "trades": "482"
    },
    {
      "date": "2021-10-28",
      "bid": "93.90",
      "ask": "94.30",
      "open": "94.40",
      "high": "95.90",
      "low": "93.10",
      "close": "94.10",
      "average": "94.1268",
      "volume": "27762",
      "turnover": "2613772.79",
      "trades": "215"
    },
    {
      "date": "2021-10-29",
      "bid": "96.70",
      "ask": "97.10",
      "open": "94.10",
      "high": "98.30",
      "low": "93.80",
      "close": "96.50",
      "average": "95.1034",
      "volume": "125070",
      "turnover": "11893880.2",
      "trades": "389"
    },
    {
      "date": "2021-11-01",
      "bid": "98.30",
      "ask": "98.70",
      "open": "96.50",
      "high": "99.10",
      "low": "96.00",
      "close": "98.20",
      "average": "97.3537",
      "volume": "23980",
      "turnover": "2334542.79",
      "trades": "305"
    },
    {
      "date": "2021-11-02",
      "bid": "97.80",
      "ask": "98.30",
      "open": "97.90",
      "high": "98.40",
      "low": "95.70",
      "close": "98.20",
      "average": "97.1914",
      "volume": "84652",
      "turnover": "8227452.4",
      "trades": "691"
    },
    {
      "date": "2021-11-03",
      "bid": "98.90",
      "ask": "99.50",
      "open": "98.00",
      "high": "99.10",
      "low": "96.00",
      "close": "98.60",
      "average": "97.5407",
      "volume": "25574",
      "turnover": "2494368",
      "trades": "221"
    },
    {
      "date": "2021-11-04",
      "bid": "99.00",
      "ask": "99.30",
      "open": "98.40",
      "high": "99.30",
      "low": "97.60",
      "close": "99.30",
      "average": "98.7357",
      "volume": "34170",
      "turnover": "3373797.2",
      "trades": "281"
    },
    {
      "date": "2021-11-05",
      "bid": "99.20",
      "ask": "99.60",
      "open": "99.00",
      "high": "100.50",
      "low": "98.50",
      "close": "99.50",
      "average": "99.5721",
      "volume": "24914",
      "turnover": "2480741",
      "trades": "212"
    },
    {
      "date": "2021-11-08",
      "bid": "99.40",
      "ask": "99.60",
      "open": "99.00",
      "high": "100.00",
      "low": "96.50",
      "close": "99.40",
      "average": "97.9008",
      "volume": "875624",
      "turnover": "85781315.2",
      "trades": "323"
    },
    {
      "date": "2021-11-09",
      "bid": "98.30",
      "ask": "98.60",
      "open": "99.40",
      "high": "100.75",
      "low": "98.30",
      "close": "98.40",
      "average": "100.0299",
      "volume": "50532",
      "turnover": "5054743.84",
      "trades": "338"
    },
    {
      "date": "2021-11-10",
      "bid": "100.25",
      "ask": "100.50",
      "open": "98.90",
      "high": "100.50",
      "low": "97.20",
      "close": "100.50",
      "average": "98.725",
      "volume": "43216",
      "turnover": "4267013.7",
      "trades": "294"
    },
    {
      "date": "2021-11-11",
      "bid": "105.00",
      "ask": "105.25",
      "open": "100.50",
      "high": "108.00",
      "low": "99.60",
      "close": "107.00",
      "average": "105.2627",
      "volume": "190914",
      "turnover": "20094333.95",
      "trades": "667"
    },
    {
      "date": "2021-11-12",
      "bid": "103.00",
      "ask": "103.75",
      "open": "107.00",
      "high": "109.00",
      "low": "103.00",
      "close": "103.25",
      "average": "105.7746",
      "volume": "79880",
      "turnover": "8437083.5",
      "trades": "582"
    },
    {
      "date": "2021-11-15",
      "bid": "103.75",
      "ask": "104.75",
      "open": "103.25",
      "high": "105.00",
      "low": "101.75",
      "close": "104.50",
      "average": "102.7292",
      "volume": "85802",
      "turnover": "8812390.5",
      "trades": "502"
    },
    {
      "date": "2021-11-16",
      "bid": "102.25",
      "ask": "102.75",
      "open": "104.50",
      "high": "105.00",
      "low": "102.00",
      "close": "102.00",
      "average": "103.4211",
      "volume": "41352",
      "turnover": "4276669",
      "trades": "301"
    },
    {
      "date": "2021-11-17",
      "bid": "97.00",
      "ask": "97.40",
      "open": "102.25",
      "high": "102.25",
      "low": "95.90",
      "close": "97.10",
      "average": "98.3011",
      "volume": "82508",
      "turnover": "8110691.9",
      "trades": "862"
    },
    {
      "date": "2021-11-18",
      "bid": "101.75",
      "ask": "102.00",
      "open": "97.40",
      "high": "102.75",
      "low": "97.40",
      "close": "101.75",
      "average": "100.6691",
      "volume": "36084",
      "turnover": "3632544.3",
      "trades": "375"
    },
    {
      "date": "2021-11-19",
      "bid": "99.80",
      "ask": "100.25",
      "open": "102.00",
      "high": "102.00",
      "low": "99.50",
      "close": "100.50",
      "average": "100.4438",
      "volume": "21818",
      "turnover": "2191484.2",
      "trades": "246"
    },
    {
      "date": "2021-11-22",
      "bid": "100.00",
      "ask": "100.50",
      "open": "100.50",
      "high": "102.50",
      "low": "100.00",
      "close": "100.75",
      "average": "101.0101",
      "volume": "14042",
      "turnover": "1418384",
      "trades": "182"
    },
    {
      "date": "2021-11-23",
      "bid": "96.40",
      "ask": "97.50",
      "open": "100.50",
      "high": "100.50",
      "low": "95.90",
      "close": "96.50",
      "average": "98.3617",
      "volume": "229388",
      "turnover": "22563007.6",
      "trades": "387"
    },
    {
      "date": "2021-11-24",
      "bid": "97.00",
      "ask": "97.30",
      "open": "97.00",
      "high": "98.10",
      "low": "94.30",
      "close": "97.60",
      "average": "95.9063",
      "volume": "26418",
      "turnover": "2533515.4",
      "trades": "293"
    },
    {
      "date": "2021-11-25",
      "bid": "98.80",
      "ask": "100.25",
      "open": "100.00",
      "high": "101.75",
      "low": "97.20",
      "close": "100.00",
      "average": "99.2881",
      "volume": "34402",
      "turnover": "3415754.6",
      "trades": "401"
    },
    {
      "date": "2021-11-26",
      "bid": "96.70",
      "ask": "97.30",
      "open": "95.50",
      "high": "100.75",
      "low": "95.50",
      "close": "96.50",
      "average": "98.6667",
      "volume": "44216",
      "turnover": "4362215.8",
      "trades": "373"
    },
    {
      "date": "2021-11-29",
      "bid": "96.50",
      "ask": "96.90",
      "open": "96.50",
      "high": "100.00",
      "low": "96.40",
      "close": "96.80",
      "average": "97.6699",
      "volume": "23034",
      "turnover": "2249729.79",
      "trades": "250"
    },
    {
      "date": "2021-11-30",
      "bid": "100.50",
      "ask": "101.00",
      "open": "96.40",
      "high": "102.00",
      "low": "94.50",
      "close": "101.00",
      "average": "99.2806",
      "volume": "53710",
      "turnover": "5333285.55",
      "trades": "384"
    },
    {
      "date": "2021-12-01",
      "bid": "104.50",
      "ask": "105.50",
      "open": "101.00",
      "high": "106.00",
      "low": "100.25",
      "close": "105.50",
      "average": "103.3378",
      "volume": "76028",
      "turnover": "7856609",
      "trades": "818"
    },
    {
      "date": "2021-12-02",
      "bid": "101.25",
      "ask": "102.25",
      "open": "104.75",
      "high": "104.75",
      "low": "100.00",
      "close": "102.50",
      "average": "102.3639",
      "volume": "47598",
      "turnover": "4872318",
      "trades": "578"
    },
    {
      "date": "2021-12-03",
      "bid": "97.00",
      "ask": "97.90",
      "open": "102.50",
      "high": "102.75",
      "low": "97.00",
      "close": "98.00",
      "average": "99.8889",
      "volume": "35562",
      "turnover": "3552454.5",
      "trades": "389"
    },
    {
      "date": "2021-12-06",
      "bid": "96.10",
      "ask": "96.50",
      "open": "97.00",
      "high": "98.40",
      "low": "94.50",
      "close": "95.70",
      "average": "96.6429",
      "volume": "120824",
      "turnover": "11676783.6",
      "trades": "440"
    },
    {
      "date": "2021-12-07",
      "bid": "97.30",
      "ask": "97.90",
      "open": "95.80",
      "high": "97.70",
      "low": "95.60",
      "close": "97.70",
      "average": "96.813",
      "volume": "36314",
      "turnover": "3515649.2",
      "trades": "350"
    },
    {
      "date": "2021-12-08",
      "bid": "93.30",
      "ask": "93.80",
      "open": "97.70",
      "high": "98.00",
      "low": "93.10",
      "close": "93.40",
      "average": "95.6521",
      "volume": "25308",
      "turnover": "2416505.7",
      "trades": "291"
    },
    {
      "date": "2021-12-09",
      "bid": "93.40",
      "ask": "93.50",
      "open": "95.00",
      "high": "95.00",
      "low": "93.10",
      "close": "93.30",
      "average": "93.6388",
      "volume": "46060",
      "turnover": "4313008",
      "trades": "406"
    },
    {
      "date": "2021-12-10",
      "bid": "93.50",
      "ask": "93.80",
      "open": "93.40",
      "high": "95.10",
      "low": "92.40",
      "close": "93.40",
      "average": "93.542",
      "volume": "27458",
      "turnover": "2568475.79",
      "trades": "302"
    },
    {
      "date": "2021-12-13",
      "bid": "91.00",
      "ask": "91.90",
      "open": "93.40",
      "high": "96.10",
      "low": "91.10",
      "close": "91.90",
      "average": "93.8301",
      "volume": "33588",
      "turnover": "3151230.5",
      "trades": "343"
    },
    {
      "date": "2021-12-14",
      "bid": "92.70",
      "ask": "93.50",
      "open": "91.90",
      "high": "94.20",
      "low": "89.60",
      "close": "93.40",
      "average": "92.8521",
      "volume": "53034",
      "turnover": "4924317",
      "trades": "447"
    },
    {
      "date": "2021-12-15",
      "bid": "90.20",
      "ask": "90.50",
      "open": "93.00",
      "high": "93.40",
      "low": "88.80",
      "close": "90.20",
      "average": "90.4478",
      "volume": "33652",
      "turnover": "3043749.2",
      "trades": "387"
    },
    {
      "date": "2021-12-16",
      "bid": "94.00",
      "ask": "95.20",
      "open": "91.10",
      "high": "95.50",
      "low": "90.90",
      "close": "94.00",
      "average": "93.6391",
      "volume": "81374",
      "turnover": "7619789",
      "trades": "892"
    },
    {
      "date": "2021-12-17",
      "bid": "94.80",
      "ask": "95.00",
      "open": "94.90",
      "high": "95.50",
      "low": "92.40",
      "close": "95.50",
      "average": "94.0795",
      "volume": "50144",
      "turnover": "4713509.4",
      "trades": "349"
    },
    {
      "date": "2021-12-20",
      "bid": "92.40",
      "ask": "93.40",
      "open": "94.50",
      "high": "94.50",
      "low": "91.40",
      "close": "92.50",
      "average": "92.6979",
      "volume": "20896",
      "turnover": "1937014.8",
      "trades": "294"
    },
    {
      "date": "2021-12-21",
      "bid": "91.70",
      "ask": "92.20",
      "open": "92.90",
      "high": "93.80",
      "low": "91.10",
      "close": "91.70",
      "average": "92.3361",
      "volume": "21132",
      "turnover": "1951489.7",
      "trades": "252"
    },
    {
      "date": "2021-12-22",
      "bid": "93.50",
      "ask": "94.00",
      "open": "91.50",
      "high": "94.00",
      "low": "91.50",
      "close": "94.00",
      "average": "93.2863",
      "volume": "11920",
      "turnover": "1111454.8",
      "trades": "138"
    },
    {
      "date": "2021-12-23",
      "bid": "97.10",
      "ask": "97.40",
      "open": "94.00",
      "high": "97.80",
      "low": "93.30",
      "close": "97.30",
      "average": "94.9412",
      "volume": "71324",
      "turnover": "6771590.2",
      "trades": "530"
    },
    {
      "date": "2021-12-27",
      "bid": "98.70",
      "ask": "99.50",
      "open": "97.40",
      "high": "102.50",
      "low": "97.40",
      "close": "99.50",
      "average": "100.4918",
      "volume": "30394",
      "turnover": "3054350",
      "trades": "276"
    },
    {
      "date": "2021-12-28",
      "bid": "96.90",
      "ask": "97.20",
      "open": "99.70",
      "high": "100.00",
      "low": "96.50",
      "close": "96.60",
      "average": "98.748",
      "volume": "37606",
      "turnover": "3713518.2",
      "trades": "316"
    },
    {
      "date": "2021-12-29",
      "bid": "93.00",
      "ask": "93.30",
      "open": "96.50",
      "high": "97.90",
      "low": "91.90",
      "close": "93.50",
      "average": "94.4577",
      "volume": "113180",
      "turnover": "10690755",
      "trades": "1048"
    },
    {
      "date": "2021-12-30",
      "bid": "92.20",
      "ask": "93.00",
      "open": "92.60",
      "high": "93.50",
      "low": "89.80",
      "close": "92.70",
      "average": "92.0507",
      "volume": "109382",
      "turnover": "10068687.6",
      "trades": "1046"
    },
    {
      "date": "2022-01-03",
      "bid": "94.40",
      "ask": "94.90",
      "open": "93.10",
      "high": "94.90",
      "low": "92.00",
      "close": "94.90",
      "average": "92.6891",
      "volume": "95598",
      "turnover": "8860892.6",
      "trades": "559"
    },
    {
      "date": "2022-01-04",
      "bid": "101.00",
      "ask": "101.50",
      "open": "94.90",
      "high": "101.75",
      "low": "94.90",
      "close": "101.50",
      "average": "99.2321",
      "volume": "69500",
      "turnover": "6896629.3",
      "trades": "641"
    },
    {
      "date": "2022-01-05",
      "bid": "105.50",
      "ask": "106.00",
      "open": "101.75",
      "high": "106.00",
      "low": "101.00",
      "close": "106.00",
      "average": "104.408",
      "volume": "40988",
      "turnover": "4279440.5",
      "trades": "374"
    },
    {
      "date": "2022-01-07",
      "bid": "99.50",
      "ask": "100.00",
      "open": "105.25",
      "high": "105.25",
      "low": "99.10",
      "close": "99.10",
      "average": "102.4846",
      "volume": "262558",
      "turnover": "26908386.2",
      "trades": "733"
    },
    {
      "date": "2022-01-10",
      "bid": "91.00",
      "ask": "92.00",
      "open": "99.60",
      "high": "100.25",
      "low": "90.70",
      "close": "91.00",
      "average": "92.0643",
      "volume": "124800",
      "turnover": "11483648.3",
      "trades": "714"
    },
    {
      "date": "2022-01-11",
      "bid": "87.70",
      "ask": "87.80",
      "open": "91.00",
      "high": "92.90",
      "low": "87.60",
      "close": "88.20",
      "average": "89.7755",
      "volume": "117424",
      "turnover": "10542084.6",
      "trades": "766"
    },
    {
      "date": "2022-01-12",
      "bid": "88.30",
      "ask": "88.80",
      "open": "88.00",
      "high": "89.70",
      "low": "85.60",
      "close": "88.00",
      "average": "87.873",
      "volume": "75610",
      "turnover": "6644079.2",
      "trades": "645"
    },
    {
      "date": "2022-01-13",
      "bid": "84.80",
      "ask": "85.20",
      "open": "88.00",
      "high": "89.00",
      "low": "84.70",
      "close": "85.20",
      "average": "86.795",
      "volume": "57458",
      "turnover": "4987218.5",
      "trades": "487"
    },
    {
      "date": "2022-01-14",
      "bid": "85.30",
      "ask": "86.60",
      "open": "85.10",
      "high": "87.50",
      "low": "83.90",
      "close": "85.20",
      "average": "85.3755",
      "volume": "73940",
      "turnover": "6312659.4",
      "trades": "800"
    },
    {
      "date": "2022-01-17",
      "bid": "84.10",
      "ask": "84.90",
      "open": "85.50",
      "high": "85.50",
      "low": "82.50",
      "close": "84.10",
      "average": "83.5976",
      "volume": "37904",
      "turnover": "3168684.4",
      "trades": "383"
    },
    {
      "date": "2022-01-18",
      "bid": "84.60",
      "ask": "85.50",
      "open": "84.90",
      "high": "86.40",
      "low": "84.00",
      "close": "84.50",
      "average": "84.6747",
      "volume": "51310",
      "turnover": "4343576.8",
      "trades": "423"
    },
    {
      "date": "2022-01-19",
      "bid": "84.40",
      "ask": "85.10",
      "open": "84.50",
      "high": "85.60",
      "low": "83.90",
      "close": "84.70",
      "average": "84.677",
      "volume": "34588",
      "turnover": "2928738",
      "trades": "278"
    },
    {
      "date": "2022-01-20",
      "bid": "85.60",
      "ask": "85.70",
      "open": "85.10",
      "high": "86.50",
      "low": "83.20",
      "close": "85.70",
      "average": "84.8122",
      "volume": "17318",
      "turnover": "1469177",
      "trades": "289"
    },
    {
      "date": "2022-01-21",
      "bid": "83.50",
      "ask": "84.50",
      "open": "85.70",
      "high": "85.70",
      "low": "82.50",
      "close": "83.50",
      "average": "83.8358",
      "volume": "30584",
      "turnover": "2564305.1",
      "trades": "377"
    },
    {
      "date": "2022-01-24",
      "bid": "78.10",
      "ask": "79.00",
      "open": "81.50",
      "high": "83.50",
      "low": "77.60",
      "close": "78.10",
      "average": "80.072",
      "volume": "82346",
      "turnover": "6593541.5",
      "trades": "764"
    },
    {
      "date": "2022-01-25",
      "bid": "79.00",
      "ask": "80.00",
      "open": "77.90",
      "high": "82.60",
      "low": "77.90",
      "close": "79.00",
      "average": "80.2887",
      "volume": "69118",
      "turnover": "5550270.3",
      "trades": "738"
    },
    {
      "date": "2022-01-26",
      "bid": "79.70",
      "ask": "79.90",
      "open": "79.00",
      "high": "82.00",
      "low": "78.20",
      "close": "79.80",
      "average": "79.0768",
      "volume": "468952",
      "turnover": "37077125.79",
      "trades": "506"
    },
    {
      "date": "2022-01-27",
      "bid": "81.60",
      "ask": "81.90",
      "open": "80.00",
      "high": "82.40",
      "low": "77.60",
      "close": "81.50",
      "average": "80.9262",
      "volume": "52216",
      "turnover": "4225685.8",
      "trades": "420"
    },
    {
      "date": "2022-01-28",
      "bid": "79.90",
      "ask": "80.60",
      "open": "82.10",
      "high": "82.10",
      "low": "78.40",
      "close": "79.80",
      "average": "79.7132",
      "volume": "23394",
      "turnover": "1864811.8",
      "trades": "230"
    },
    {
      "date": "2022-01-31",
      "bid": "84.20",
      "ask": "84.40",
      "open": "79.80",
      "high": "85.00",
      "low": "79.80",
      "close": "84.20",
      "average": "83.2236",
      "volume": "42140",
      "turnover": "3507044.4",
      "trades": "400"
    },
    {
      "date": "2022-02-01",
      "bid": "85.90",
      "ask": "86.30",
      "open": "85.00",
      "high": "88.40",
      "low": "85.00",
      "close": "85.50",
      "average": "86.4612",
      "volume": "38282",
      "turnover": "3309532.4",
      "trades": "408"
    },
    {
      "date": "2022-02-02",
      "bid": "89.10",
      "ask": "89.70",
      "open": "85.50",
      "high": "90.60",
      "low": "85.50",
      "close": "89.30",
      "average": "89.0403",
      "volume": "40286",
      "turnover": "3587080.2",
      "trades": "495"
    },
    {
      "date": "2022-02-03",
      "bid": "87.10",
      "ask": "87.40",
      "open": "90.00",
      "high": "90.30",
      "low": "86.50",
      "close": "87.60",
      "average": "87.9486",
      "volume": "65170",
      "turnover": "5731614.4",
      "trades": "481"
    },
    {
      "date": "2022-02-04",
      "bid": "84.90",
      "ask": "85.30",
      "open": "87.90",
      "high": "88.20",
      "low": "84.70",
      "close": "85.30",
      "average": "85.7514",
      "volume": "35586",
      "turnover": "3051661.7",
      "trades": "338"
    },
    {
      "date": "2022-02-07",
      "bid": "86.50",
      "ask": "87.10",
      "open": "86.50",
      "high": "87.00",
      "low": "83.90",
      "close": "87.00",
      "average": "85.3338",
      "volume": "34084",
      "turnover": "2908517.6",
      "trades": "314"
    },
    {
      "date": "2022-02-08",
      "bid": "84.70",
      "ask": "85.20",
      "open": "86.10",
      "high": "86.30",
      "low": "82.60",
      "close": "85.40",
      "average": "84.398",
      "volume": "31116",
      "turnover": "2626130",
      "trades": "303"
    },
    {
      "date": "2022-02-09",
      "bid": "87.20",
      "ask": "87.90",
      "open": "85.70",
      "high": "88.40",
      "low": "85.60",
      "close": "88.30",
      "average": "87.4174",
      "volume": "13048",
      "turnover": "1140622.39",
      "trades": "139"
    },
    {
      "date": "2022-02-10",
      "bid": "86.70",
      "ask": "87.90",
      "open": "88.30",
      "high": "88.90",
      "low": "86.30",
      "close": "86.90",
      "average": "87.6901",
      "volume": "13270",
      "turnover": "1163648.2",
      "trades": "131"
    },
    {
      "date": "2022-02-11",
      "bid": "86.00",
      "ask": "86.60",
      "open": "86.70",
      "high": "87.50",
      "low": "85.70",
      "close": "86.50",
      "average": "86.3977",
      "volume": "9888",
      "turnover": "854301",
      "trades": "135"
    },
    {
      "date": "2022-02-14",
      "bid": "80.80",
      "ask": "81.80",
      "open": "84.00",
      "high": "84.00",
      "low": "80.20",
      "close": "81.10",
      "average": "81.5379",
      "volume": "52512",
      "turnover": "4281719.59",
      "trades": "409"
    },
    {
      "date": "2022-02-15",
      "bid": "87.50",
      "ask": "88.20",
      "open": "80.80",
      "high": "89.10",
      "low": "80.80",
      "close": "88.00",
      "average": "85.9868",
      "volume": "51290",
      "turnover": "4410263.2",
      "trades": "578"
    },
    {
      "date": "2022-02-16",
      "bid": "85.60",
      "ask": "86.50",
      "open": "88.00",
      "high": "89.90",
      "low": "85.30",
      "close": "85.50",
      "average": "87.0268",
      "volume": "15208",
      "turnover": "1323503.8",
      "trades": "251"
    },
    {
      "date": "2022-02-17",
      "bid": "85.30",
      "ask": "86.20",
      "open": "85.50",
      "high": "87.60",
      "low": "84.40",
      "close": "85.40",
      "average": "85.6122",
      "volume": "32170",
      "turnover": "2753910.6",
      "trades": "379"
    },
    {
      "date": "2022-02-18",
      "bid": "82.40",
      "ask": "82.70",
      "open": "85.50",
      "high": "86.90",
      "low": "81.90",
      "close": "82.70",
      "average": "83.9989",
      "volume": "20842",
      "turnover": "1750878.2",
      "trades": "253"
    },
    {
      "date": "2022-02-21",
      "bid": "79.30",
      "ask": "80.30",
      "open": "82.70",
      "high": "82.70",
      "low": "77.20",
      "close": "79.90",
      "average": "78.8294",
      "volume": "47356",
      "turnover": "3733046.2",
      "trades": "419"
    },
    {
      "date": "2022-02-22",
      "bid": "81.20",
      "ask": "82.20",
      "open": "79.50",
      "high": "83.20",
      "low": "76.10",
      "close": "82.40",
      "average": "80.8557",
      "volume": "41632",
      "turnover": "3366185.4",
      "trades": "329"
    },
    {
      "date": "2022-02-23",
      "bid": "80.20",
      "ask": "80.90",
      "open": "82.40",
      "high": "84.40",
      "low": "80.10",
      "close": "80.50",
      "average": "82.486",
      "volume": "29978",
      "turnover": "2472766.4",
      "trades": "334"
    },
    {
      "date": "2022-02-24",
      "bid": "78.10",
      "ask": "79.60",
      "open": "78.90",
      "high": "79.80",
      "low": "74.60",
      "close": "78.90",
      "average": "77.3218",
      "volume": "104142",
      "turnover": "8052423.9",
      "trades": "688"
    },
    {
      "date": "2022-02-25",
      "bid": "78.80",
      "ask": "79.50",
      "open": "76.10",
      "high": "79.90",
      "low": "76.10",
      "close": "78.80",
      "average": "78.4265",
      "volume": "61750",
      "turnover": "4843991.59",
      "trades": "420"
    },
    {
      "date": "2022-02-28",
      "bid": "77.40",
      "ask": "77.80",
      "open": "78.40",
      "high": "79.50",
      "low": "77.00",
      "close": "78.50",
      "average": "78.3214",
      "volume": "64954",
      "turnover": "5088017.8",
      "trades": "491"
    },
    {
      "date": "2022-03-01",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.00",
      "high": "77.30",
      "low": "73.10",
      "close": "74.30",
      "average": "74.6116",
      "volume": "118580",
      "turnover": "8847416.1",
      "trades": "756"
    },
    {
      "date": "2022-03-02",
      "bid": "71.60",
      "ask": "72.50",
      "open": "73.70",
      "high": "73.70",
      "low": "71.00",
      "close": "72.40",
      "average": "72.4091",
      "volume": "120376",
      "turnover": "8716470.5",
      "trades": "781"
    },
    {
      "date": "2022-03-03",
      "bid": "71.30",
      "ask": "71.50",
      "open": "72.20",
      "high": "74.90",
      "low": "71.20",
      "close": "71.70",
      "average": "73.5624",
      "volume": "49652",
      "turnover": "3652523.4",
      "trades": "431"
    },
    {
      "date": "2022-03-04",
      "bid": "71.10",
      "ask": "71.40",
      "open": "71.70",
      "high": "72.20",
      "low": "70.00",
      "close": "71.20",
      "average": "70.9729",
      "volume": "50050",
      "turnover": "3552193.6",
      "trades": "349"
    },
    {
      "date": "2022-03-07",
      "bid": "69.10",
      "ask": "69.40",
      "open": "70.90",
      "high": "71.00",
      "low": "66.60",
      "close": "69.50",
      "average": "68.9445",
      "volume": "99704",
      "turnover": "6899448.8",
      "trades": "448"
    },
    {
      "date": "2022-03-08",
      "bid": "67.60",
      "ask": "68.10",
      "open": "69.10",
      "high": "71.30",
      "low": "66.80",
      "close": "67.80",
      "average": "69.5022",
      "volume": "315032",
      "turnover": "21971784.6",
      "trades": "424"
    },
    {
      "date": "2022-03-09",
      "bid": "72.70",
      "ask": "73.20",
      "open": "68.10",
      "high": "73.00",
      "low": "68.10",
      "close": "72.90",
      "average": "71.6959",
      "volume": "37454",
      "turnover": "2685298",
      "trades": "318"
    },
    {
      "date": "2022-03-10",
      "bid": "71.00",
      "ask": "71.60",
      "open": "72.90",
      "high": "73.70",
      "low": "71.00",
      "close": "71.00",
      "average": "72.5262",
      "volume": "28080",
      "turnover": "2036535.5",
      "trades": "257"
    },
    {
      "date": "2022-03-11",
      "bid": "74.30",
      "ask": "75.50",
      "open": "70.00",
      "high": "76.80",
      "low": "70.00",
      "close": "75.10",
      "average": "74.2365",
      "volume": "28928",
      "turnover": "2147513.79",
      "trades": "243"
    },
    {
      "date": "2022-03-14",
      "bid": "76.30",
      "ask": "77.50",
      "open": "75.10",
      "high": "77.60",
      "low": "75.10",
      "close": "76.50",
      "average": "76.4208",
      "volume": "20724",
      "turnover": "1583745.6",
      "trades": "227"
    },
    {
      "date": "2022-03-15",
      "bid": "73.00",
      "ask": "73.30",
      "open": "75.70",
      "high": "75.70",
      "low": "72.00",
      "close": "72.90",
      "average": "73.0443",
      "volume": "350616",
      "turnover": "25610929.5",
      "trades": "381"
    },
    {
      "date": "2022-03-16",
      "bid": "76.20",
      "ask": "76.60",
      "open": "72.60",
      "high": "76.80",
      "low": "72.60",
      "close": "76.70",
      "average": "75.6465",
      "volume": "57338",
      "turnover": "4337524.4",
      "trades": "303"
    },
    {
      "date": "2022-03-17",
      "bid": "78.10",
      "ask": "78.50",
      "open": "77.70",
      "high": "79.30",
      "low": "77.30",
      "close": "78.50",
      "average": "78.3278",
      "volume": "13668",
      "turnover": "1070585",
      "trades": "128"
    },
    {
      "date": "2022-03-18",
      "bid": "80.60",
      "ask": "80.90",
      "open": "78.10",
      "high": "81.20",
      "low": "77.50",
      "close": "80.80",
      "average": "78.972",
      "volume": "40848",
      "turnover": "3225847.8",
      "trades": "262"
    },
    {
      "date": "2022-03-21",
      "bid": "79.50",
      "ask": "79.70",
      "open": "80.80",
      "high": "80.80",
      "low": "78.70",
      "close": "79.70",
      "average": "79.6671",
      "volume": "18384",
      "turnover": "1464599.6",
      "trades": "178"
    },
    {
      "date": "2022-03-22",
      "bid": "80.10",
      "ask": "80.30",
      "open": "80.10",
      "high": "81.50",
      "low": "79.50",
      "close": "80.00",
      "average": "80.4716",
      "volume": "13164",
      "turnover": "1059260",
      "trades": "126"
    },
    {
      "date": "2022-03-23",
      "bid": "78.50",
      "ask": "80.00",
      "open": "80.00",
      "high": "81.30",
      "low": "78.50",
      "close": "78.70",
      "average": "79.0084",
      "volume": "384864",
      "turnover": "30407504.2",
      "trades": "194"
    },
    {
      "date": "2022-03-24",
      "bid": "77.50",
      "ask": "78.60",
      "open": "79.90",
      "high": "79.90",
      "low": "77.30",
      "close": "78.60",
      "average": "78.4824",
      "volume": "23880",
      "turnover": "1874161.2",
      "trades": "176"
    },
    {
      "date": "2022-03-25",
      "bid": "79.80",
      "ask": "80.10",
      "open": "78.80",
      "high": "81.10",
      "low": "77.70",
      "close": "80.00",
      "average": "79.5084",
      "volume": "23344",
      "turnover": "1856044.2",
      "trades": "232"
    },
    {
      "date": "2022-03-28",
      "bid": "80.00",
      "ask": "81.50",
      "open": "80.00",
      "high": "81.80",
      "low": "78.00",
      "close": "81.00",
      "average": "79.464",
      "volume": "223864",
      "turnover": "17789129.2",
      "trades": "226"
    },
    {
      "date": "2022-03-29",
      "bid": "82.70",
      "ask": "83.20",
      "open": "80.30",
      "high": "83.60",
      "low": "79.80",
      "close": "82.70",
      "average": "82.447",
      "volume": "30688",
      "turnover": "2530134.4",
      "trades": "251"
    },
    {
      "date": "2022-03-30",
      "bid": "83.40",
      "ask": "84.40",
      "open": "83.70",
      "high": "84.10",
      "low": "80.80",
      "close": "83.40",
      "average": "82.2035",
      "volume": "30898",
      "turnover": "2539797.2",
      "trades": "320"
    },
    {
      "date": "2022-03-31",
      "bid": "81.10",
      "ask": "81.90",
      "open": "84.90",
      "high": "84.90",
      "low": "81.00",
      "close": "81.60",
      "average": "82.1723",
      "volume": "21560",
      "turnover": "1771635",
      "trades": "187"
    },
    {
      "date": "2022-04-01",
      "bid": "84.30",
      "ask": "84.70",
      "open": "82.30",
      "high": "84.70",
      "low": "81.40",
      "close": "84.30",
      "average": "83.3923",
      "volume": "14672",
      "turnover": "1223532.8",
      "trades": "162"
    },
    {
      "date": "2022-04-04",
      "bid": "85.00",
      "ask": "85.90",
      "open": "86.00",
      "high": "86.00",
      "low": "83.30",
      "close": "85.20",
      "average": "84.7784",
      "volume": "16922",
      "turnover": "1434621.2",
      "trades": "182"
    },
    {
      "date": "2022-04-05",
      "bid": "82.80",
      "ask": "83.20",
      "open": "85.20",
      "high": "87.40",
      "low": "83.00",
      "close": "83.00",
      "average": "85.5138",
      "volume": "25898",
      "turnover": "2214637.2",
      "trades": "292"
    },
    {
      "date": "2022-04-06",
      "bid": "81.50",
      "ask": "82.50",
      "open": "84.90",
      "high": "85.00",
      "low": "79.40",
      "close": "81.80",
      "average": "81.1086",
      "volume": "24076",
      "turnover": "1952771.6",
      "trades": "265"
    },
    {
      "date": "2022-04-07",
      "bid": "81.80",
      "ask": "82.10",
      "open": "82.00",
      "high": "83.10",
      "low": "80.90",
      "close": "82.00",
      "average": "81.9064",
      "volume": "17070",
      "turnover": "1398142",
      "trades": "153"
    },
    {
      "date": "2022-04-08",
      "bid": "80.60",
      "ask": "81.80",
      "open": "81.70",
      "high": "82.50",
      "low": "80.80",
      "close": "81.20",
      "average": "81.3561",
      "volume": "26238",
      "turnover": "2134621.79",
      "trades": "146"
    },
    {
      "date": "2022-04-11",
      "bid": "79.50",
      "ask": "80.10",
      "open": "81.50",
      "high": "82.00",
      "low": "79.50",
      "close": "79.70",
      "average": "80.4475",
      "volume": "18258",
      "turnover": "1468811.2",
      "trades": "208"
    },
    {
      "date": "2022-04-12",
      "bid": "79.60",
      "ask": "80.70",
      "open": "79.70",
      "high": "81.20",
      "low": "78.50",
      "close": "80.20",
      "average": "80.0216",
      "volume": "19080",
      "turnover": "1526812.8",
      "trades": "186"
    },
    {
      "date": "2022-04-13",
      "bid": "79.20",
      "ask": "80.20",
      "open": "80.00",
      "high": "80.90",
      "low": "78.80",
      "close": "79.30",
      "average": "79.6137",
      "volume": "12214",
      "turnover": "972476.6",
      "trades": "162"
    },
    {
      "date": "2022-04-14",
      "bid": "80.30",
      "ask": "81.00",
      "open": "79.20",
      "high": "81.00",
      "low": "79.20",
      "close": "81.00",
      "average": "80.3466",
      "volume": "3190",
      "turnover": "256305.8",
      "trades": "50"
    },
    {
      "date": "2022-04-19",
      "bid": "80.10",
      "ask": "80.70",
      "open": "81.40",
      "high": "81.40",
      "low": "79.20",
      "close": "80.60",
      "average": "80.1957",
      "volume": "10314",
      "turnover": "827138.2",
      "trades": "187"
    },
    {
      "date": "2022-04-20",
      "bid": "81.50",
      "ask": "82.20",
      "open": "80.60",
      "high": "83.00",
      "low": "80.50",
      "close": "82.00",
      "average": "81.707",
      "volume": "10450",
      "turnover": "853857",
      "trades": "153"
    },
    {
      "date": "2022-04-21",
      "bid": "84.10",
      "ask": "84.50",
      "open": "82.60",
      "high": "84.50",
      "low": "82.10",
      "close": "83.70",
      "average": "83.8478",
      "volume": "10864",
      "turnover": "910922.6",
      "trades": "139"
    },
    {
      "date": "2022-04-22",
      "bid": "83.90",
      "ask": "84.30",
      "open": "83.70",
      "high": "85.90",
      "low": "83.10",
      "close": "83.10",
      "average": "83.8718",
      "volume": "23514",
      "turnover": "1972161.4",
      "trades": "195"
    },
    {
      "date": "2022-04-25",
      "bid": "82.30",
      "ask": "82.80",
      "open": "84.00",
      "high": "84.00",
      "low": "80.40",
      "close": "82.60",
      "average": "82.201",
      "volume": "24468",
      "turnover": "2009966.8",
      "trades": "231"
    },
    {
      "date": "2022-04-26",
      "bid": "78.70",
      "ask": "80.20",
      "open": "83.00",
      "high": "83.10",
      "low": "78.00",
      "close": "78.80",
      "average": "80.3671",
      "volume": "94208",
      "turnover": "7586644",
      "trades": "543"
    },
    {
      "date": "2022-04-27",
      "bid": "76.30",
      "ask": "76.80",
      "open": "78.80",
      "high": "78.80",
      "low": "75.10",
      "close": "76.60",
      "average": "76.4995",
      "volume": "35350",
      "turnover": "2703657.4",
      "trades": "390"
    },
    {
      "date": "2022-04-28",
      "bid": "74.10",
      "ask": "74.40",
      "open": "76.60",
      "high": "77.80",
      "low": "73.30",
      "close": "73.30",
      "average": "75.4117",
      "volume": "26130",
      "turnover": "1970478.4",
      "trades": "317"
    },
    {
      "date": "2022-04-29",
      "bid": "76.10",
      "ask": "76.50",
      "open": "74.10",
      "high": "78.40",
      "low": "74.00",
      "close": "76.00",
      "average": "76.6728",
      "volume": "26674",
      "turnover": "2044990",
      "trades": "235"
    },
    {
      "date": "2022-05-02",
      "bid": "73.50",
      "ask": "74.00",
      "open": "76.00",
      "high": "76.00",
      "low": "72.70",
      "close": "73.60",
      "average": "74.1379",
      "volume": "57878",
      "turnover": "4290957.4",
      "trades": "500"
    },
    {
      "date": "2022-05-03",
      "bid": "72.50",
      "ask": "73.00",
      "open": "75.00",
      "high": "75.80",
      "low": "72.20",
      "close": "73.00",
      "average": "73.4492",
      "volume": "35206",
      "turnover": "2585854",
      "trades": "363"
    },
    {
      "date": "2022-05-04",
      "bid": "72.00",
      "ask": "72.70",
      "open": "73.50",
      "high": "73.70",
      "low": "71.20",
      "close": "72.20",
      "average": "72.6048",
      "volume": "30832",
      "turnover": "2239613.6",
      "trades": "242"
    },
    {
      "date": "2022-05-05",
      "bid": "73.00",
      "ask": "73.50",
      "open": "72.50",
      "high": "75.50",
      "low": "72.50",
      "close": "73.20",
      "average": "74.2576",
      "volume": "13356",
      "turnover": "991785.4",
      "trades": "138"
    },
    {
      "date": "2022-05-06",
      "bid": "71.96",
      "ask": "72.34",
      "open": "73.10",
      "high": "94.00",
      "low": "70.00",
      "close": "72.00",
      "average": "76.9462",
      "volume": "108056",
      "turnover": "8314496.47",
      "trades": "953"
    },
    {
      "date": "2022-05-09",
      "bid": "68.44",
      "ask": "69.50",
      "open": "74.78",
      "high": "74.81",
      "low": "68.08",
      "close": "68.76",
      "average": "71.8819",
      "volume": "26235",
      "turnover": "1885892.47",
      "trades": "352"
    },
    {
      "date": "2022-05-10",
      "bid": "66.53",
      "ask": "67.02",
      "open": "68.76",
      "high": "70.99",
      "low": "66.00",
      "close": "66.70",
      "average": "68.6917",
      "volume": "19185",
      "turnover": "1318573.77",
      "trades": "309"
    },
    {
      "date": "2022-05-11",
      "bid": "68.20",
      "ask": "69.00",
      "open": "67.60",
      "high": "69.85",
      "low": "66.35",
      "close": "69.00",
      "average": "67.4799",
      "volume": "18123",
      "turnover": "1222937.61",
      "trades": "238"
    },
    {
      "date": "2022-05-12",
      "bid": "69.40",
      "ask": "69.75",
      "open": "67.30",
      "high": "71.00",
      "low": "67.00",
      "close": "69.45",
      "average": "68.6938",
      "volume": "20898",
      "turnover": "1435564.05",
      "trades": "302"
    },
    {
      "date": "2022-05-13",
      "bid": "70.65",
      "ask": "71.00",
      "open": "69.45",
      "high": "71.30",
      "low": "69.00",
      "close": "70.50",
      "average": "70.1227",
      "volume": "23267",
      "turnover": "1631543.99",
      "trades": "286"
    },
    {
      "date": "2022-05-16",
      "bid": "71.40",
      "ask": "71.70",
      "open": "71.00",
      "high": "72.55",
      "low": "69.45",
      "close": "71.95",
      "average": "71.047",
      "volume": "32203",
      "turnover": "2287927.29",
      "trades": "262"
    },
    {
      "date": "2022-05-17",
      "bid": "73.55",
      "ask": "74.45",
      "open": "73.75",
      "high": "75.95",
      "low": "73.10",
      "close": "73.55",
      "average": "74.6013",
      "volume": "13150",
      "turnover": "981007.2",
      "trades": "175"
    },
    {
      "date": "2022-05-18",
      "bid": "75.15",
      "ask": "76.25",
      "open": "73.55",
      "high": "77.90",
      "low": "73.55",
      "close": "74.75",
      "average": "75.7382",
      "volume": "16162",
      "turnover": "1224080.6",
      "trades": "410"
    },
    {
      "date": "2022-05-19",
      "bid": "73.50",
      "ask": "73.95",
      "open": "74.30",
      "high": "74.75",
      "low": "72.40",
      "close": "73.65",
      "average": "73.0176",
      "volume": "209394",
      "turnover": "15289445.85",
      "trades": "145"
    },
    {
      "date": "2022-05-20",
      "bid": "75.95",
      "ask": "76.45",
      "open": "74.25",
      "high": "77.00",
      "low": "74.25",
      "close": "75.95",
      "average": "76.0975",
      "volume": "10534",
      "turnover": "801510.5",
      "trades": "163"
    },
    {
      "date": "2022-05-23",
      "bid": "73.85",
      "ask": "74.25",
      "open": "75.95",
      "high": "78.05",
      "low": "73.30",
      "close": "74.05",
      "average": "74.9912",
      "volume": "213901",
      "turnover": "16477410.45",
      "trades": "235"
    },
    {
      "date": "2022-05-24",
      "bid": "71.80",
      "ask": "73.65",
      "open": "74.05",
      "high": "75.75",
      "low": "71.25",
      "close": "72.15",
      "average": "72.8752",
      "volume": "10433",
      "turnover": "760306.9",
      "trades": "157"
    },
    {
      "date": "2022-05-25",
      "bid": "70.10",
      "ask": "70.65",
      "open": "72.15",
      "high": "73.95",
      "low": "69.80",
      "close": "70.10",
      "average": "70.5968",
      "volume": "10666",
      "turnover": "752984.95",
      "trades": "141"
    },
    {
      "date": "2022-05-27",
      "bid": "72.70",
      "ask": "72.95",
      "open": "70.15",
      "high": "73.95",
      "low": "70.15",
      "close": "72.50",
      "average": "72.6272",
      "volume": "17278",
      "turnover": "1254853.5",
      "trades": "194"
    },
    {
      "date": "2022-05-30",
      "bid": "74.15",
      "ask": "74.75",
      "open": "72.00",
      "high": "75.90",
      "low": "72.00",
      "close": "73.90",
      "average": "74.4599",
      "volume": "23009",
      "turnover": "1713247.6",
      "trades": "255"
    },
    {
      "date": "2022-05-31",
      "bid": "72.90",
      "ask": "73.95",
      "open": "75.05",
      "high": "76.90",
      "low": "72.50",
      "close": "72.50",
      "average": "73.1702",
      "volume": "33241",
      "turnover": "2442141.15",
      "trades": "123"
    },
    {
      "date": "2022-06-01",
      "bid": "72.00",
      "ask": "72.30",
      "open": "75.05",
      "high": "75.05",
      "low": "71.75",
      "close": "72.85",
      "average": "72.9077",
      "volume": "13806",
      "turnover": "1006694.28",
      "trades": "169"
    },
    {
      "date": "2022-06-02",
      "bid": "74.75",
      "ask": "75.45",
      "open": "74.80",
      "high": "75.45",
      "low": "73.20",
      "close": "74.85",
      "average": "74.3946",
      "volume": "3439",
      "turnover": "255221.03",
      "trades": "60"
    },
    {
      "date": "2022-06-03",
      "bid": "75.90",
      "ask": "76.55",
      "open": "76.70",
      "high": "76.95",
      "low": "75.55",
      "close": "75.55",
      "average": "76.6664",
      "volume": "6807",
      "turnover": "521868.1",
      "trades": "156"
    },
    {
      "date": "2022-06-07",
      "bid": "76.40",
      "ask": "76.80",
      "open": "76.00",
      "high": "78.10",
      "low": "75.40",
      "close": "76.40",
      "average": "77.215",
      "volume": "12449",
      "turnover": "961250",
      "trades": "189"
    },
    {
      "date": "2022-06-08",
      "bid": "73.65",
      "ask": "73.95",
      "open": "77.00",
      "high": "78.25",
      "low": "73.00",
      "close": "73.00",
      "average": "74.5275",
      "volume": "24995",
      "turnover": "1862816.1",
      "trades": "267"
    },
    {
      "date": "2022-06-09",
      "bid": "71.55",
      "ask": "72.35",
      "open": "73.55",
      "high": "73.70",
      "low": "71.05",
      "close": "71.50",
      "average": "72.5448",
      "volume": "12494",
      "turnover": "906374.6",
      "trades": "128"
    },
    {
      "date": "2022-06-10",
      "bid": "75.00",
      "ask": "75.50",
      "open": "71.25",
      "high": "76.30",
      "low": "70.70",
      "close": "73.00",
      "average": "74.0592",
      "volume": "33662",
      "turnover": "2484273.4",
      "trades": "288"
    },
    {
      "date": "2022-06-13",
      "bid": "74.65",
      "ask": "75.40",
      "open": "74.55",
      "high": "75.75",
      "low": "74.05",
      "close": "75.75",
      "average": "75.2794",
      "volume": "54301",
      "turnover": "4087746.25",
      "trades": "568"
    },
    {
      "date": "2022-06-14",
      "bid": "70.15",
      "ask": "70.45",
      "open": "75.75",
      "high": "75.90",
      "low": "68.50",
      "close": "68.50",
      "average": "70.7669",
      "volume": "37298",
      "turnover": "2639089.4",
      "trades": "387"
    },
    {
      "date": "2022-06-15",
      "bid": "69.45",
      "ask": "69.85",
      "open": "69.65",
      "high": "70.45",
      "low": "67.35",
      "close": "69.05",
      "average": "69.2681",
      "volume": "20104",
      "turnover": "1392565.75",
      "trades": "268"
    },
    {
      "date": "2022-06-16",
      "bid": "66.75",
      "ask": "67.20",
      "open": "69.05",
      "high": "69.50",
      "low": "65.55",
      "close": "66.45",
      "average": "67.7485",
      "volume": "124544",
      "turnover": "8435627.44",
      "trades": "295"
    },
    {
      "date": "2022-06-17",
      "bid": "69.20",
      "ask": "70.40",
      "open": "66.50",
      "high": "71.20",
      "low": "66.50",
      "close": "70.40",
      "average": "69.0693",
      "volume": "64659",
      "turnover": "4467028",
      "trades": "348"
    },
    {
      "date": "2022-06-20",
      "bid": "71.00",
      "ask": "71.30",
      "open": "70.50",
      "high": "72.40",
      "low": "69.40",
      "close": "71.00",
      "average": "70.9803",
      "volume": "24828",
      "turnover": "1761733.45",
      "trades": "204"
    },
    {
      "date": "2022-06-21",
      "bid": "70.80",
      "ask": "71.10",
      "open": "71.00",
      "high": "72.30",
      "low": "70.00",
      "close": "70.50",
      "average": "71.5374",
      "volume": "49119",
      "turnover": "3512670.75",
      "trades": "348"
    },
    {
      "date": "2022-06-22",
      "bid": "67.60",
      "ask": "67.90",
      "open": "70.50",
      "high": "70.50",
      "low": "67.20",
      "close": "67.20",
      "average": "68.3389",
      "volume": "17211",
      "turnover": "1176180.5",
      "trades": "196"
    },
    {
      "date": "2022-06-23",
      "bid": "66.20",
      "ask": "66.50",
      "open": "67.20",
      "high": "67.90",
      "low": "65.60",
      "close": "66.00",
      "average": "66.5667",
      "volume": "13319",
      "turnover": "886602.2",
      "trades": "182"
    },
    {
      "date": "2022-06-27",
      "bid": "69.60",
      "ask": "70.60",
      "open": "66.90",
      "high": "71.20",
      "low": "66.90",
      "close": "69.50",
      "average": "67.8763",
      "volume": "108796",
      "turnover": "7384669.5",
      "trades": "178"
    },
    {
      "date": "2022-06-28",
      "bid": "70.30",
      "ask": "70.80",
      "open": "70.60",
      "high": "72.00",
      "low": "69.50",
      "close": "69.50",
      "average": "71.1402",
      "volume": "9585",
      "turnover": "681879",
      "trades": "136"
    },
    {
      "date": "2022-06-29",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.50",
      "high": "70.80",
      "low": "68.00",
      "close": "68.30",
      "average": "69.3504",
      "volume": "13539",
      "turnover": "938935.2",
      "trades": "142"
    },
    {
      "date": "2022-06-30",
      "bid": "65.00",
      "ask": "65.80",
      "open": "67.50",
      "high": "68.30",
      "low": "64.80",
      "close": "65.40",
      "average": "66.2789",
      "volume": "13506",
      "turnover": "893216.2",
      "trades": "240"
    },
    {
      "date": "2022-07-01",
      "bid": "63.70",
      "ask": "64.20",
      "open": "64.90",
      "high": "65.50",
      "low": "62.60",
      "close": "63.60",
      "average": "64.229",
      "volume": "125651",
      "turnover": "8030432.5",
      "trades": "390"
    },
    {
      "date": "2022-07-04",
      "bid": "61.70",
      "ask": "62.40",
      "open": "63.60",
      "high": "65.00",
      "low": "62.00",
      "close": "62.10",
      "average": "63.2899",
      "volume": "82256",
      "turnover": "5205681.8",
      "trades": "177"
    },
    {
      "date": "2022-07-05",
      "bid": "63.10",
      "ask": "63.90",
      "open": "64.30",
      "high": "66.50",
      "low": "61.50",
      "close": "63.80",
      "average": "62.4065",
      "volume": "71785",
      "turnover": "4480758.45",
      "trades": "272"
    },
    {
      "date": "2022-07-06",
      "bid": "64.00",
      "ask": "64.50",
      "open": "64.30",
      "high": "65.00",
      "low": "63.00",
      "close": "63.90",
      "average": "64.173",
      "volume": "12775",
      "turnover": "819881.05",
      "trades": "185"
    },
    {
      "date": "2022-07-07",
      "bid": "65.50",
      "ask": "66.40",
      "open": "63.90",
      "high": "68.10",
      "low": "63.90",
      "close": "66.20",
      "average": "65.627",
      "volume": "23191",
      "turnover": "1521789.6",
      "trades": "218"
    },
    {
      "date": "2022-07-08",
      "bid": "65.70",
      "ask": "66.10",
      "open": "63.60",
      "high": "67.30",
      "low": "63.60",
      "close": "65.30",
      "average": "65.7489",
      "volume": "14795",
      "turnover": "972755.2",
      "trades": "180"
    },
    {
      "date": "2022-07-11",
      "bid": "65.10",
      "ask": "66.00",
      "open": "65.30",
      "high": "66.70",
      "low": "64.30",
      "close": "65.00",
      "average": "64.8311",
      "volume": "101790",
      "turnover": "6599732.1",
      "trades": "144"
    },
    {
      "date": "2022-07-12",
      "bid": "69.70",
      "ask": "69.90",
      "open": "65.00",
      "high": "70.00",
      "low": "65.00",
      "close": "69.60",
      "average": "68.1831",
      "volume": "25359",
      "turnover": "1729055.6",
      "trades": "176"
    },
    {
      "date": "2022-07-13",
      "bid": "67.20",
      "ask": "67.70",
      "open": "69.60",
      "high": "70.40",
      "low": "66.30",
      "close": "67.30",
      "average": "68.4042",
      "volume": "45654",
      "turnover": "3123391.6",
      "trades": "331"
    },
    {
      "date": "2022-07-14",
      "bid": "66.60",
      "ask": "67.10",
      "open": "68.40",
      "high": "69.00",
      "low": "66.50",
      "close": "66.90",
      "average": "67.4061",
      "volume": "6603",
      "turnover": "445082.7",
      "trades": "144"
    },
    {
      "date": "2022-07-15",
      "bid": "66.10",
      "ask": "66.20",
      "open": "67.30",
      "high": "67.30",
      "low": "65.00",
      "close": "65.70",
      "average": "65.7119",
      "volume": "12425",
      "turnover": "816470.9",
      "trades": "178"
    },
    {
      "date": "2022-07-18",
      "bid": "69.60",
      "ask": "69.90",
      "open": "66.00",
      "high": "70.20",
      "low": "66.00",
      "close": "70.00",
      "average": "68.7419",
      "volume": "26832",
      "turnover": "1844483",
      "trades": "160"
    },
    {
      "date": "2022-07-19",
      "bid": "69.90",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.20",
      "close": "69.90",
      "average": "69.3091",
      "volume": "18674",
      "turnover": "1294277.7",
      "trades": "158"
    },
    {
      "date": "2022-07-20",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.60",
      "high": "70.40",
      "low": "68.80",
      "close": "69.00",
      "average": "69.7342",
      "volume": "19255",
      "turnover": "1342591.75",
      "trades": "233"
    },
    {
      "date": "2022-07-21",
      "bid": "70.40",
      "ask": "71.00",
      "open": "70.00",
      "high": "71.00",
      "low": "69.10",
      "close": "70.90",
      "average": "69.9749",
      "volume": "9947",
      "turnover": "696040.1",
      "trades": "129"
    },
    {
      "date": "2022-07-22",
      "bid": "72.50",
      "ask": "72.90",
      "open": "71.00",
      "high": "74.80",
      "low": "71.00",
      "close": "72.90",
      "average": "72.5425",
      "volume": "9436",
      "turnover": "684510.9",
      "trades": "123"
    },
    {
      "date": "2022-07-25",
      "bid": "73.20",
      "ask": "73.60",
      "open": "73.00",
      "high": "75.20",
      "low": "72.60",
      "close": "73.80",
      "average": "73.8963",
      "volume": "19652",
      "turnover": "1452210.6",
      "trades": "185"
    },
    {
      "date": "2022-07-26",
      "bid": "73.10",
      "ask": "73.70",
      "open": "73.80",
      "high": "74.80",
      "low": "73.10",
      "close": "73.20",
      "average": "73.8707",
      "volume": "9631",
      "turnover": "711448.7",
      "trades": "94"
    },
    {
      "date": "2022-07-27",
      "bid": "75.50",
      "ask": "75.90",
      "open": "73.20",
      "high": "76.00",
      "low": "73.20",
      "close": "76.00",
      "average": "75.2206",
      "volume": "9242",
      "turnover": "695188.9",
      "trades": "127"
    },
    {
      "date": "2022-07-28",
      "bid": "77.50",
      "ask": "78.00",
      "open": "77.50",
      "high": "78.00",
      "low": "76.50",
      "close": "78.00",
      "average": "77.4913",
      "volume": "12310",
      "turnover": "953917.7",
      "trades": "146"
    },
    {
      "date": "2022-07-29",
      "bid": "77.60",
      "ask": "78.80",
      "open": "78.00",
      "high": "79.50",
      "low": "76.60",
      "close": "76.60",
      "average": "78.0305",
      "volume": "16912",
      "turnover": "1319651",
      "trades": "163"
    },
    {
      "date": "2022-08-01",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.80",
      "high": "77.90",
      "low": "75.60",
      "close": "76.30",
      "average": "76.5527",
      "volume": "8412",
      "turnover": "643961.4",
      "trades": "105"
    },
    {
      "date": "2022-08-02",
      "bid": "74.00",
      "ask": "74.40",
      "open": "76.30",
      "high": "76.80",
      "low": "73.40",
      "close": "74.00",
      "average": "74.3408",
      "volume": "6079",
      "turnover": "451917.8",
      "trades": "105"
    },
    {
      "date": "2022-08-03",
      "bid": "76.90",
      "ask": "77.20",
      "open": "74.80",
      "high": "78.30",
      "low": "74.00",
      "close": "77.50",
      "average": "76.8365",
      "volume": "18962",
      "turnover": "1456973.3",
      "trades": "136"
    },
    {
      "date": "2022-08-04",
      "bid": "77.70",
      "ask": "78.40",
      "open": "75.20",
      "high": "79.00",
      "low": "75.20",
      "close": "77.80",
      "average": "78.0387",
      "volume": "11938",
      "turnover": "931626.5",
      "trades": "117"
    },
    {
      "date": "2022-08-05",
      "bid": "75.20",
      "ask": "75.70",
      "open": "77.70",
      "high": "79.00",
      "low": "74.70",
      "close": "74.70",
      "average": "76.6963",
      "volume": "12709",
      "turnover": "974733.4",
      "trades": "189"
    },
    {
      "date": "2022-08-08",
      "bid": "74.90",
      "ask": "75.50",
      "open": "75.90",
      "high": "76.60",
      "low": "74.80",
      "close": "74.90",
      "average": "75.6048",
      "volume": "5557",
      "turnover": "420135.8",
      "trades": "127"
    },
    {
      "date": "2022-08-09",
      "bid": "73.30",
      "ask": "73.60",
      "open": "75.20",
      "high": "75.20",
      "low": "72.10",
      "close": "73.60",
      "average": "73.6654",
      "volume": "11007",
      "turnover": "810470.1",
      "trades": "147"
    },
    {
      "date": "2022-08-10",
      "bid": "76.60",
      "ask": "76.80",
      "open": "73.60",
      "high": "76.90",
      "low": "72.70",
      "close": "76.80",
      "average": "75.1439",
      "volume": "16141",
      "turnover": "1213170",
      "trades": "151"
    },
    {
      "date": "2022-08-11",
      "bid": "79.50",
      "ask": "79.70",
      "open": "76.80",
      "high": "80.00",
      "low": "76.20",
      "close": "80.00",
      "average": "78.5101",
      "volume": "24853",
      "turnover": "1951207.15",
      "trades": "212"
    },
    {
      "date": "2022-08-12",
      "bid": "81.30",
      "ask": "82.00",
      "open": "80.00",
      "high": "82.00",
      "low": "79.70",
      "close": "81.40",
      "average": "80.898",
      "volume": "9714",
      "turnover": "785103.3",
      "trades": "100"
    },
    {
      "date": "2022-08-15",
      "bid": "81.20",
      "ask": "81.80",
      "open": "81.40",
      "high": "83.70",
      "low": "80.80",
      "close": "81.00",
      "average": "82.5896",
      "volume": "11810",
      "turnover": "975383",
      "trades": "165"
    },
    {
      "date": "2022-08-16",
      "bid": "79.80",
      "ask": "80.10",
      "open": "81.00",
      "high": "82.50",
      "low": "79.50",
      "close": "79.80",
      "average": "81.0309",
      "volume": "163063",
      "turnover": "13213149.2",
      "trades": "103"
    },
    {
      "date": "2022-08-17",
      "bid": "77.70",
      "ask": "78.00",
      "open": "80.40",
      "high": "80.80",
      "low": "77.70",
      "close": "78.00",
      "average": "79.7645",
      "volume": "18687",
      "turnover": "1490559.3",
      "trades": "120"
    },
    {
      "date": "2022-08-18",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.90",
      "high": "78.80",
      "low": "77.80",
      "close": "78.20",
      "average": "78.356",
      "volume": "12479",
      "turnover": "977776.55",
      "trades": "62"
    },
    {
      "date": "2022-08-19",
      "bid": "74.80",
      "ask": "75.10",
      "open": "77.70",
      "high": "78.30",
      "low": "74.60",
      "close": "74.60",
      "average": "76.1338",
      "volume": "9094",
      "turnover": "692360.5",
      "trades": "112"
    },
    {
      "date": "2022-08-22",
      "bid": "71.60",
      "ask": "72.40",
      "open": "74.60",
      "high": "75.10",
      "low": "70.70",
      "close": "71.20",
      "average": "73.1169",
      "volume": "33233",
      "turnover": "2429893.2",
      "trades": "341"
    },
    {
      "date": "2022-08-23",
      "bid": "71.40",
      "ask": "72.50",
      "open": "71.20",
      "high": "74.00",
      "low": "70.60",
      "close": "72.00",
      "average": "71.7124",
      "volume": "9735",
      "turnover": "698446.1",
      "trades": "147"
    },
    {
      "date": "2022-08-24",
      "bid": "70.30",
      "ask": "70.50",
      "open": "71.80",
      "high": "71.80",
      "low": "70.20",
      "close": "70.30",
      "average": "70.8722",
      "volume": "8102",
      "turnover": "574060.8",
      "trades": "130"
    },
    {
      "date": "2022-08-25",
      "bid": "69.70",
      "ask": "70.00",
      "open": "71.50",
      "high": "72.60",
      "low": "68.10",
      "close": "68.80",
      "average": "69.096",
      "volume": "38941",
      "turnover": "2701308.85",
      "trades": "295"
    },
    {
      "date": "2022-08-26",
      "bid": "68.40",
      "ask": "69.50",
      "open": "69.40",
      "high": "71.00",
      "low": "67.80",
      "close": "68.00",
      "average": "69.1615",
      "volume": "21810",
      "turnover": "1507653.25",
      "trades": "213"
    },
    {
      "date": "2022-08-29",
      "bid": "68.70",
      "ask": "69.00",
      "open": "67.20",
      "high": "69.30",
      "low": "66.90",
      "close": "69.30",
      "average": "67.9712",
      "volume": "27779",
      "turnover": "1888673",
      "trades": "128"
    },
    {
      "date": "2022-08-30",
      "bid": "68.30",
      "ask": "69.30",
      "open": "69.50",
      "high": "71.20",
      "low": "68.60",
      "close": "69.20",
      "average": "70.1938",
      "volume": "6400",
      "turnover": "449240.5",
      "trades": "90"
    },
    {
      "date": "2022-08-31",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.00",
      "high": "72.00",
      "low": "67.70",
      "close": "70.40",
      "average": "70.2005",
      "volume": "14882",
      "turnover": "1044723.7",
      "trades": "138"
    },
    {
      "date": "2022-09-01",
      "bid": "67.60",
      "ask": "67.90",
      "open": "70.80",
      "high": "71.80",
      "low": "66.90",
      "close": "67.50",
      "average": "68.8449",
      "volume": "24868",
      "turnover": "1712034.8",
      "trades": "208"
    },
    {
      "date": "2022-09-02",
      "bid": "66.30",
      "ask": "66.70",
      "open": "67.50",
      "high": "68.00",
      "low": "66.00",
      "close": "66.70",
      "average": "66.8473",
      "volume": "17335",
      "turnover": "1158948.3",
      "trades": "211"
    },
    {
      "date": "2022-09-05",
      "bid": "64.60",
      "ask": "64.90",
      "open": "66.70",
      "high": "67.10",
      "low": "64.50",
      "close": "64.50",
      "average": "65.756",
      "volume": "8002",
      "turnover": "525999.35",
      "trades": "130"
    },
    {
      "date": "2022-09-06",
      "bid": "64.90",
      "ask": "65.30",
      "open": "64.40",
      "high": "66.00",
      "low": "64.00",
      "close": "64.60",
      "average": "64.7872",
      "volume": "20482",
      "turnover": "1327765.7",
      "trades": "167"
    },
    {
      "date": "2022-09-07",
      "bid": "64.00",
      "ask": "64.30",
      "open": "65.40",
      "high": "66.90",
      "low": "64.00",
      "close": "64.00",
      "average": "64.7019",
      "volume": "11001",
      "turnover": "711782.7",
      "trades": "99"
    },
    {
      "date": "2022-09-08",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.80",
      "high": "65.90",
      "low": "62.50",
      "close": "63.60",
      "average": "64.0763",
      "volume": "12667",
      "turnover": "811654.6",
      "trades": "106"
    },
    {
      "date": "2022-09-09",
      "bid": "65.10",
      "ask": "65.30",
      "open": "63.80",
      "high": "65.90",
      "low": "63.70",
      "close": "65.10",
      "average": "64.2995",
      "volume": "20693",
      "turnover": "1332218.85",
      "trades": "142"
    },
    {
      "date": "2022-09-12",
      "bid": "64.60",
      "ask": "64.70",
      "open": "65.00",
      "high": "65.10",
      "low": "64.60",
      "close": "64.70",
      "average": "65.0092",
      "volume": "9287",
      "turnover": "603539.35",
      "trades": "124"
    },
    {
      "date": "2022-09-13",
      "bid": "63.10",
      "ask": "63.50",
      "open": "64.70",
      "high": "65.00",
      "low": "62.40",
      "close": "63.00",
      "average": "64.2767",
      "volume": "13412",
      "turnover": "862047.6",
      "trades": "136"
    },
    {
      "date": "2022-09-14",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.50",
      "low": "61.30",
      "close": "62.00",
      "average": "62.1069",
      "volume": "9836",
      "turnover": "611089.5",
      "trades": "149"
    },
    {
      "date": "2022-09-15",
      "bid": "60.00",
      "ask": "60.50",
      "open": "61.90",
      "high": "62.60",
      "low": "58.50",
      "close": "60.50",
      "average": "59.9173",
      "volume": "35721",
      "turnover": "2140305.2",
      "trades": "214"
    },
    {
      "date": "2022-09-16",
      "bid": "58.30",
      "ask": "58.50",
      "open": "60.50",
      "high": "60.50",
      "low": "58.10",
      "close": "58.50",
      "average": "59.2997",
      "volume": "37839",
      "turnover": "2243840.1",
      "trades": "257"
    },
    {
      "date": "2022-09-19",
      "bid": "61.70",
      "ask": "61.90",
      "open": "58.50",
      "high": "62.00",
      "low": "58.40",
      "close": "62.00",
      "average": "59.9745",
      "volume": "17202",
      "turnover": "1031724.6",
      "trades": "207"
    },
    {
      "date": "2022-09-20",
      "bid": "57.60",
      "ask": "58.00",
      "open": "62.00",
      "high": "63.00",
      "low": "57.10",
      "close": "57.10",
      "average": "58.9526",
      "volume": "39864",
      "turnover": "2350086.29",
      "trades": "293"
    },
    {
      "date": "2022-09-21",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.10",
      "high": "58.50",
      "low": "56.70",
      "close": "57.70",
      "average": "57.3534",
      "volume": "12413",
      "turnover": "711928",
      "trades": "157"
    },
    {
      "date": "2022-09-22",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.90",
      "high": "58.50",
      "low": "56.60",
      "close": "57.00",
      "average": "57.2831",
      "volume": "12290",
      "turnover": "704009",
      "trades": "129"
    },
    {
      "date": "2022-09-23",
      "bid": "57.70",
      "ask": "58.00",
      "open": "57.40",
      "high": "58.00",
      "low": "56.00",
      "close": "57.60",
      "average": "56.6691",
      "volume": "17042",
      "turnover": "965754.1",
      "trades": "169"
    },
    {
      "date": "2022-09-26",
      "bid": "57.10",
      "ask": "58.90",
      "open": "57.60",
      "high": "62.60",
      "low": "56.10",
      "close": "56.70",
      "average": "58.2769",
      "volume": "40145",
      "turnover": "2339526.29",
      "trades": "267"
    },
    {
      "date": "2022-09-27",
      "bid": "56.40",
      "ask": "56.60",
      "open": "58.00",
      "high": "58.40",
      "low": "56.20",
      "close": "56.60",
      "average": "57.1045",
      "volume": "16277",
      "turnover": "929495.1",
      "trades": "147"
    },
    {
      "date": "2022-09-28",
      "bid": "54.40",
      "ask": "54.50",
      "open": "57.20",
      "high": "57.20",
      "low": "54.30",
      "close": "54.70",
      "average": "55.1366",
      "volume": "44356",
      "turnover": "2445613.4",
      "trades": "264"
    },
    {
      "date": "2022-09-29",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.70",
      "high": "55.30",
      "low": "53.60",
      "close": "55.30",
      "average": "54.3154",
      "volume": "41594",
      "turnover": "2259194.5",
      "trades": "228"
    },
    {
      "date": "2022-09-30",
      "bid": "56.40",
      "ask": "57.50",
      "open": "55.30",
      "high": "57.30",
      "low": "54.90",
      "close": "57.00",
      "average": "56.424",
      "volume": "13944",
      "turnover": "786776",
      "trades": "122"
    },
    {
      "date": "2022-10-03",
      "bid": "57.80",
      "ask": "58.30",
      "open": "57.00",
      "high": "60.10",
      "low": "55.70",
      "close": "58.30",
      "average": "57.1214",
      "volume": "20569",
      "turnover": "1174930.6",
      "trades": "200"
    },
    {
      "date": "2022-10-04",
      "bid": "60.60",
      "ask": "61.30",
      "open": "59.30",
      "high": "61.90",
      "low": "59.30",
      "close": "60.50",
      "average": "61.01",
      "volume": "30915",
      "turnover": "1886192.3",
      "trades": "282"
    },
    {
      "date": "2022-10-05",
      "bid": "58.90",
      "ask": "59.20",
      "open": "62.00",
      "high": "62.10",
      "low": "58.40",
      "close": "58.50",
      "average": "59.9059",
      "volume": "11387",
      "turnover": "682148.4",
      "trades": "158"
    },
    {
      "date": "2022-10-06",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.20",
      "high": "60.50",
      "low": "59.00",
      "close": "59.40",
      "average": "59.6367",
      "volume": "15094",
      "turnover": "900156.9",
      "trades": "112"
    },
    {
      "date": "2022-10-07",
      "bid": "59.70",
      "ask": "60.10",
      "open": "60.20",
      "high": "60.20",
      "low": "58.70",
      "close": "59.60",
      "average": "59.5927",
      "volume": "91938",
      "turnover": "5478849.1",
      "trades": "113"
    },
    {
      "date": "2022-10-10",
      "bid": "59.00",
      "ask": "59.30",
      "open": "60.00",
      "high": "61.80",
      "low": "59.00",
      "close": "59.20",
      "average": "60.1821",
      "volume": "13698",
      "turnover": "824374.9",
      "trades": "98"
    },
    {
      "date": "2022-10-11",
      "bid": "55.40",
      "ask": "56.00",
      "open": "59.20",
      "high": "59.40",
      "low": "55.10",
      "close": "56.00",
      "average": "56.4009",
      "volume": "71972",
      "turnover": "4059282.8",
      "trades": "353"
    },
    {
      "date": "2022-10-12",
      "bid": "55.10",
      "ask": "55.40",
      "open": "56.00",
      "high": "56.90",
      "low": "54.70",
      "close": "55.10",
      "average": "55.5016",
      "volume": "15448",
      "turnover": "857388.3",
      "trades": "162"
    },
    {
      "date": "2022-10-13",
      "bid": "55.70",
      "ask": "56.30",
      "open": "55.20",
      "high": "56.00",
      "low": "53.30",
      "close": "56.00",
      "average": "54.6676",
      "volume": "23931",
      "turnover": "1308249.8",
      "trades": "183"
    },
    {
      "date": "2022-10-14",
      "bid": "54.70",
      "ask": "54.90",
      "open": "56.00",
      "high": "57.30",
      "low": "54.80",
      "close": "55.20",
      "average": "55.9578",
      "volume": "25499",
      "turnover": "1426750.2",
      "trades": "195"
    },
    {
      "date": "2022-10-17",
      "bid": "55.90",
      "ask": "56.60",
      "open": "55.30",
      "high": "57.00",
      "low": "55.20",
      "close": "56.50",
      "average": "55.8737",
      "volume": "75635",
      "turnover": "4238333.65",
      "trades": "239"
    },
    {
      "date": "2022-10-18",
      "bid": "56.90",
      "ask": "57.40",
      "open": "57.30",
      "high": "58.30",
      "low": "56.60",
      "close": "57.40",
      "average": "56.9958",
      "volume": "28894",
      "turnover": "1647443.9",
      "trades": "199"
    },
    {
      "date": "2022-10-19",
      "bid": "58.00",
      "ask": "58.30",
      "open": "57.60",
      "high": "58.30",
      "low": "57.20",
      "close": "58.30",
      "average": "57.7985",
      "volume": "27755",
      "turnover": "1606387.6",
      "trades": "161"
    },
    {
      "date": "2022-10-20",
      "bid": "56.70",
      "ask": "57.10",
      "open": "57.90",
      "high": "60.20",
      "low": "56.00",
      "close": "56.80",
      "average": "57.5784",
      "volume": "36952",
      "turnover": "2131315.79",
      "trades": "284"
    },
    {
      "date": "2022-10-21",
      "bid": "54.60",
      "ask": "55.00",
      "open": "56.50",
      "high": "56.60",
      "low": "54.10",
      "close": "54.60",
      "average": "55.2137",
      "volume": "37319",
      "turnover": "2060519.5",
      "trades": "243"
    },
    {
      "date": "2022-10-24",
      "bid": "54.70",
      "ask": "54.90",
      "open": "54.80",
      "high": "55.80",
      "low": "54.20",
      "close": "54.70",
      "average": "54.8935",
      "volume": "34303",
      "turnover": "1883507.65",
      "trades": "204"
    },
    {
      "date": "2022-10-25",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.80",
      "high": "55.50",
      "low": "54.60",
      "close": "54.90",
      "average": "54.8751",
      "volume": "32235",
      "turnover": "1767113.45",
      "trades": "223"
    },
    {
      "date": "2022-10-26",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.90",
      "high": "55.40",
      "low": "53.20",
      "close": "54.20",
      "average": "54.509",
      "volume": "86380",
      "turnover": "4709992.8",
      "trades": "510"
    },
    {
      "date": "2022-10-27",
      "bid": "54.80",
      "ask": "55.00",
      "open": "54.50",
      "high": "55.10",
      "low": "54.30",
      "close": "55.10",
      "average": "54.8233",
      "volume": "50210",
      "turnover": "2752679.6",
      "trades": "346"
    },
    {
      "date": "2022-10-28",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.50",
      "high": "56.00",
      "low": "54.10",
      "close": "55.00",
      "average": "54.8052",
      "volume": "23238",
      "turnover": "1273561.85",
      "trades": "285"
    },
    {
      "date": "2022-10-31",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.90",
      "low": "54.30",
      "close": "55.20",
      "average": "55.3339",
      "volume": "53470",
      "turnover": "2958701.4",
      "trades": "355"
    },
    {
      "date": "2022-11-01",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.70",
      "high": "57.00",
      "low": "55.30",
      "close": "56.10",
      "average": "56.0184",
      "volume": "68433",
      "turnover": "3833510",
      "trades": "391"
    },
    {
      "date": "2022-11-02",
      "bid": "55.30",
      "ask": "55.40",
      "open": "56.20",
      "high": "56.40",
      "low": "54.80",
      "close": "55.30",
      "average": "55.4125",
      "volume": "226241",
      "turnover": "12460268.8",
      "trades": "289"
    },
    {
      "date": "2022-11-03",
      "bid": "54.80",
      "ask": "54.90",
      "open": "54.90",
      "high": "55.60",
      "low": "53.90",
      "close": "54.50",
      "average": "54.6234",
      "volume": "710459",
      "turnover": "38807695.79",
      "trades": "381"
    },
    {
      "date": "2022-11-04",
      "bid": "56.20",
      "ask": "56.50",
      "open": "55.00",
      "high": "56.90",
      "low": "55.00",
      "close": "56.30",
      "average": "55.7341",
      "volume": "17530",
      "turnover": "977019.5",
      "trades": "107"
    },
    {
      "date": "2022-11-07",
      "bid": "58.30",
      "ask": "58.60",
      "open": "56.60",
      "high": "59.10",
      "low": "56.30",
      "close": "58.30",
      "average": "57.9089",
      "volume": "45060",
      "turnover": "2609373.29",
      "trades": "231"
    },
    {
      "date": "2022-11-08",
      "bid": "56.70",
      "ask": "56.80",
      "open": "58.20",
      "high": "59.70",
      "low": "55.90",
      "close": "56.50",
      "average": "57.3768",
      "volume": "64019",
      "turnover": "3673203.8",
      "trades": "437"
    },
    {
      "date": "2022-11-09",
      "bid": "56.10",
      "ask": "56.60",
      "open": "56.50",
      "high": "57.00",
      "low": "54.80",
      "close": "56.60",
      "average": "55.4835",
      "volume": "61249",
      "turnover": "3398307.4",
      "trades": "412"
    },
    {
      "date": "2022-11-10",
      "bid": "57.20",
      "ask": "57.50",
      "open": "56.60",
      "high": "58.10",
      "low": "54.20",
      "close": "57.60",
      "average": "56.1086",
      "volume": "111963",
      "turnover": "6279812.65",
      "trades": "489"
    },
    {
      "date": "2022-11-11",
      "bid": "60.50",
      "ask": "60.80",
      "open": "57.90",
      "high": "61.10",
      "low": "57.90",
      "close": "61.10",
      "average": "59.363",
      "volume": "63106",
      "turnover": "3746189.8",
      "trades": "348"
    },
    {
      "date": "2022-11-14",
      "bid": "64.10",
      "ask": "64.30",
      "open": "62.90",
      "high": "64.70",
      "low": "61.50",
      "close": "64.40",
      "average": "63.7601",
      "volume": "289024",
      "turnover": "18428189.3",
      "trades": "515"
    },
    {
      "date": "2022-11-15",
      "bid": "63.00",
      "ask": "63.30",
      "open": "64.40",
      "high": "64.80",
      "low": "62.40",
      "close": "62.80",
      "average": "63.3839",
      "volume": "55196",
      "turnover": "3498098.74",
      "trades": "321"
    },
    {
      "date": "2022-11-16",
      "bid": "62.20",
      "ask": "62.80",
      "open": "62.90",
      "high": "64.10",
      "low": "61.10",
      "close": "62.20",
      "average": "62.1811",
      "volume": "40649",
      "turnover": "2527600.5",
      "trades": "225"
    },
    {
      "date": "2022-11-17",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.90",
      "high": "63.60",
      "low": "61.60",
      "close": "61.70",
      "average": "62.4807",
      "volume": "27239",
      "turnover": "1701912.3",
      "trades": "172"
    },
    {
      "date": "2022-11-18",
      "bid": "63.70",
      "ask": "63.80",
      "open": "61.70",
      "high": "64.00",
      "low": "61.10",
      "close": "63.80",
      "average": "63.3269",
      "volume": "532918",
      "turnover": "33748054.7",
      "trades": "213"
    },
    {
      "date": "2022-11-21",
      "bid": "65.40",
      "ask": "65.70",
      "open": "63.90",
      "high": "66.00",
      "low": "63.20",
      "close": "65.50",
      "average": "64.8237",
      "volume": "40886",
      "turnover": "2650349.4",
      "trades": "305"
    },
    {
      "date": "2022-11-22",
      "bid": "63.90",
      "ask": "64.30",
      "open": "66.10",
      "high": "66.40",
      "low": "62.70",
      "close": "63.90",
      "average": "64.5355",
      "volume": "457481",
      "turnover": "30109564",
      "trades": "391"
    },
    {
      "date": "2022-11-23",
      "bid": "64.30",
      "ask": "64.60",
      "open": "64.40",
      "high": "65.10",
      "low": "63.60",
      "close": "64.70",
      "average": "64.3145",
      "volume": "19200",
      "turnover": "1234837.89",
      "trades": "199"
    },
    {
      "date": "2022-11-24",
      "bid": "65.90",
      "ask": "66.20",
      "open": "64.60",
      "high": "66.50",
      "low": "64.00",
      "close": "66.20",
      "average": "65.5412",
      "volume": "35829",
      "turnover": "2348276.7",
      "trades": "277"
    },
    {
      "date": "2022-11-25",
      "bid": "67.70",
      "ask": "68.00",
      "open": "67.30",
      "high": "67.80",
      "low": "65.20",
      "close": "67.50",
      "average": "66.7983",
      "volume": "28856",
      "turnover": "1927532.7",
      "trades": "245"
    },
    {
      "date": "2022-11-28",
      "bid": "66.50",
      "ask": "66.60",
      "open": "68.40",
      "high": "68.50",
      "low": "65.50",
      "close": "66.30",
      "average": "66.8348",
      "volume": "27335",
      "turnover": "1826929.8",
      "trades": "278"
    },
    {
      "date": "2022-11-29",
      "bid": "66.20",
      "ask": "66.70",
      "open": "66.40",
      "high": "68.20",
      "low": "65.60",
      "close": "66.20",
      "average": "66.58",
      "volume": "31274",
      "turnover": "2082224",
      "trades": "269"
    },
    {
      "date": "2022-11-30",
      "bid": "63.50",
      "ask": "63.70",
      "open": "66.70",
      "high": "66.70",
      "low": "63.30",
      "close": "63.30",
      "average": "65.3934",
      "volume": "86035",
      "turnover": "5557986.4",
      "trades": "385"
    },
    {
      "date": "2022-12-01",
      "bid": "64.80",
      "ask": "65.10",
      "open": "64.00",
      "high": "65.70",
      "low": "64.00",
      "close": "65.30",
      "average": "64.8627",
      "volume": "23223",
      "turnover": "1506307.1",
      "trades": "192"
    },
    {
      "date": "2022-12-02",
      "bid": "66.70",
      "ask": "67.00",
      "open": "65.00",
      "high": "67.00",
      "low": "64.80",
      "close": "67.00",
      "average": "65.4069",
      "volume": "25811",
      "turnover": "1688216.7",
      "trades": "195"
    },
    {
      "date": "2022-12-05",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.10",
      "high": "67.90",
      "low": "66.80",
      "close": "67.00",
      "average": "67.2235",
      "volume": "28722",
      "turnover": "1930793.2",
      "trades": "244"
    },
    {
      "date": "2022-12-06",
      "bid": "67.40",
      "ask": "67.50",
      "open": "67.40",
      "high": "67.90",
      "low": "65.70",
      "close": "67.20",
      "average": "67.1279",
      "volume": "47305",
      "turnover": "3175484.4",
      "trades": "360"
    },
    {
      "date": "2022-12-07",
      "bid": "69.40",
      "ask": "69.70",
      "open": "67.10",
      "high": "69.80",
      "low": "66.20",
      "close": "69.80",
      "average": "69.2445",
      "volume": "205543",
      "turnover": "14225577.3",
      "trades": "554"
    },
    {
      "date": "2022-12-08",
      "bid": "65.30",
      "ask": "65.50",
      "open": "69.00",
      "high": "69.80",
      "low": "64.90",
      "close": "65.10",
      "average": "66.3841",
      "volume": "77999",
      "turnover": "5177890.4",
      "trades": "561"
    },
    {
      "date": "2022-12-09",
      "bid": "67.70",
      "ask": "68.00",
      "open": "65.10",
      "high": "68.30",
      "low": "65.10",
      "close": "67.80",
      "average": "66.9573",
      "volume": "112139",
      "turnover": "7583085.58",
      "trades": "268"
    },
    {
      "date": "2022-12-12",
      "bid": "68.40",
      "ask": "68.80",
      "open": "68.70",
      "high": "68.80",
      "low": "67.10",
      "close": "68.50",
      "average": "68.2114",
      "volume": "106259",
      "turnover": "7248626.59",
      "trades": "170"
    },
    {
      "date": "2022-12-13",
      "bid": "72.30",
      "ask": "72.80",
      "open": "68.60",
      "high": "75.80",
      "low": "68.20",
      "close": "72.80",
      "average": "71.4702",
      "volume": "68651",
      "turnover": "4906104.34",
      "trades": "785"
    },
    {
      "date": "2022-12-14",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.80",
      "high": "73.20",
      "low": "71.00",
      "close": "72.50",
      "average": "72.1025",
      "volume": "25947",
      "turnover": "1870813.1",
      "trades": "277"
    },
    {
      "date": "2022-12-15",
      "bid": "72.50",
      "ask": "72.80",
      "open": "71.50",
      "high": "73.40",
      "low": "71.50",
      "close": "72.40",
      "average": "72.7309",
      "volume": "36134",
      "turnover": "2628059.1",
      "trades": "288"
    },
    {
      "date": "2022-12-16",
      "bid": "70.40",
      "ask": "70.60",
      "open": "72.40",
      "high": "72.40",
      "low": "69.10",
      "close": "70.60",
      "average": "70.1423",
      "volume": "42621",
      "turnover": "2989738.9",
      "trades": "309"
    },
    {
      "date": "2022-12-19",
      "bid": "70.40",
      "ask": "70.70",
      "open": "72.20",
      "high": "72.20",
      "low": "70.30",
      "close": "70.30",
      "average": "71.0279",
      "volume": "23019",
      "turnover": "1634795.95",
      "trades": "299"
    },
    {
      "date": "2022-12-20",
      "bid": "70.50",
      "ask": "70.80",
      "open": "70.00",
      "high": "71.20",
      "low": "69.00",
      "close": "70.50",
      "average": "70.1493",
      "volume": "32002",
      "turnover": "2244270",
      "trades": "179"
    },
    {
      "date": "2022-12-21",
      "bid": "71.60",
      "ask": "71.80",
      "open": "70.50",
      "high": "71.80",
      "low": "70.40",
      "close": "71.70",
      "average": "71.1159",
      "volume": "718345",
      "turnover": "49954627.8",
      "trades": "159"
    },
    {
      "date": "2022-12-22",
      "bid": "69.80",
      "ask": "70.30",
      "open": "71.80",
      "high": "72.40",
      "low": "69.50",
      "close": "69.80",
      "average": "70.5571",
      "volume": "36406",
      "turnover": "2568315.25",
      "trades": "225"
    },
    {
      "date": "2022-12-23",
      "bid": "72.00",
      "ask": "72.40",
      "open": "70.50",
      "high": "72.60",
      "low": "69.90",
      "close": "71.90",
      "average": "71.6841",
      "volume": "38815",
      "turnover": "2782419.8",
      "trades": "217"
    },
    {
      "date": "2022-12-27",
      "bid": "71.50",
      "ask": "71.80",
      "open": "71.90",
      "high": "72.80",
      "low": "71.00",
      "close": "71.30",
      "average": "72.0444",
      "volume": "17902",
      "turnover": "1289721.5",
      "trades": "188"
    },
    {
      "date": "2022-12-28",
      "bid": "70.80",
      "ask": "71.10",
      "open": "71.40",
      "high": "72.40",
      "low": "70.60",
      "close": "70.60",
      "average": "71.592",
      "volume": "18820",
      "turnover": "1347362",
      "trades": "205"
    },
    {
      "date": "2022-12-29",
      "bid": "73.20",
      "ask": "73.50",
      "open": "70.60",
      "high": "73.50",
      "low": "70.30",
      "close": "73.20",
      "average": "72.4322",
      "volume": "28258",
      "turnover": "2046789.1",
      "trades": "208"
    },
    {
      "date": "2022-12-30",
      "bid": "72.60",
      "ask": "73.20",
      "open": "73.20",
      "high": "74.00",
      "low": "72.30",
      "close": "72.30",
      "average": "73.0092",
      "volume": "12741",
      "turnover": "930210.3",
      "trades": "147"
    },
    {
      "date": "2023-01-02",
      "bid": "74.00",
      "ask": "74.20",
      "open": "72.30",
      "high": "74.50",
      "low": "72.00",
      "close": "74.40",
      "average": "73.5943",
      "volume": "28708",
      "turnover": "2112744.7",
      "trades": "261"
    },
    {
      "date": "2023-01-03",
      "bid": "74.40",
      "ask": "74.80",
      "open": "74.70",
      "high": "75.00",
      "low": "73.20",
      "close": "74.40",
      "average": "74.118",
      "volume": "18368",
      "turnover": "1361399.9",
      "trades": "159"
    },
    {
      "date": "2023-01-04",
      "bid": "73.00",
      "ask": "73.90",
      "open": "74.60",
      "high": "75.80",
      "low": "72.90",
      "close": "73.10",
      "average": "74.0936",
      "volume": "41606",
      "turnover": "3082573.3",
      "trades": "353"
    },
    {
      "date": "2023-01-05",
      "bid": "73.70",
      "ask": "74.10",
      "open": "73.70",
      "high": "74.30",
      "low": "72.90",
      "close": "73.40",
      "average": "73.3961",
      "volume": "10715",
      "turnover": "786439.3",
      "trades": "78"
    },
    {
      "date": "2023-01-09",
      "bid": "75.60",
      "ask": "76.00",
      "open": "74.60",
      "high": "76.00",
      "low": "74.00",
      "close": "75.40",
      "average": "75.3358",
      "volume": "37958",
      "turnover": "2859666.8",
      "trades": "307"
    },
    {
      "date": "2023-01-10",
      "bid": "77.20",
      "ask": "77.50",
      "open": "75.10",
      "high": "78.20",
      "low": "74.70",
      "close": "77.60",
      "average": "76.5839",
      "volume": "22137",
      "turnover": "1695339.8",
      "trades": "236"
    },
    {
      "date": "2023-01-11",
      "bid": "79.00",
      "ask": "79.20",
      "open": "77.60",
      "high": "79.80",
      "low": "76.80",
      "close": "79.20",
      "average": "78.7327",
      "volume": "39962",
      "turnover": "3146414.4",
      "trades": "251"
    },
    {
      "date": "2023-01-12",
      "bid": "77.80",
      "ask": "78.40",
      "open": "78.50",
      "high": "79.40",
      "low": "77.10",
      "close": "78.40",
      "average": "78.329",
      "volume": "42727",
      "turnover": "3346569.5",
      "trades": "284"
    },
    {
      "date": "2023-01-13",
      "bid": "76.60",
      "ask": "76.90",
      "open": "78.40",
      "high": "78.40",
      "low": "76.50",
      "close": "76.70",
      "average": "77.3103",
      "volume": "24341",
      "turnover": "1882302.45",
      "trades": "174"
    },
    {
      "date": "2023-01-16",
      "bid": "78.20",
      "ask": "78.40",
      "open": "76.80",
      "high": "78.80",
      "low": "76.30",
      "close": "78.40",
      "average": "77.7419",
      "volume": "49569",
      "turnover": "3853589.4",
      "trades": "352"
    },
    {
      "date": "2023-01-17",
      "bid": "79.10",
      "ask": "79.30",
      "open": "78.30",
      "high": "79.80",
      "low": "77.30",
      "close": "79.40",
      "average": "78.8426",
      "volume": "55179",
      "turnover": "4356207.2",
      "trades": "246"
    },
    {
      "date": "2023-01-18",
      "bid": "80.10",
      "ask": "81.00",
      "open": "79.60",
      "high": "81.50",
      "low": "79.30",
      "close": "80.20",
      "average": "80.4528",
      "volume": "40478",
      "turnover": "3259627.5",
      "trades": "247"
    },
    {
      "date": "2023-01-19",
      "bid": "76.50",
      "ask": "77.00",
      "open": "80.10",
      "high": "80.40",
      "low": "76.60",
      "close": "76.60",
      "average": "78.5091",
      "volume": "27280",
      "turnover": "2141785.2",
      "trades": "274"
    },
    {
      "date": "2023-01-20",
      "bid": "77.70",
      "ask": "78.00",
      "open": "76.60",
      "high": "78.20",
      "low": "76.60",
      "close": "78.00",
      "average": "77.7241",
      "volume": "11272",
      "turnover": "876105.8",
      "trades": "143"
    },
    {
      "date": "2023-01-23",
      "bid": "77.80",
      "ask": "78.20",
      "open": "78.00",
      "high": "80.00",
      "low": "77.60",
      "close": "77.80",
      "average": "78.6696",
      "volume": "42214",
      "turnover": "3318825.7",
      "trades": "283"
    },
    {
      "date": "2023-01-24",
      "bid": "76.80",
      "ask": "77.30",
      "open": "77.80",
      "high": "78.30",
      "low": "76.50",
      "close": "77.00",
      "average": "77.2026",
      "volume": "32171",
      "turnover": "2483680.2",
      "trades": "242"
    },
    {
      "date": "2023-01-25",
      "bid": "76.40",
      "ask": "76.80",
      "open": "77.00",
      "high": "77.70",
      "low": "75.20",
      "close": "76.80",
      "average": "76.1609",
      "volume": "21639",
      "turnover": "1648053.2",
      "trades": "280"
    },
    {
      "date": "2023-01-26",
      "bid": "77.60",
      "ask": "78.10",
      "open": "76.80",
      "high": "78.30",
      "low": "75.80",
      "close": "78.00",
      "average": "76.964",
      "volume": "27058",
      "turnover": "2082391.6",
      "trades": "271"
    },
    {
      "date": "2023-01-27",
      "bid": "78.20",
      "ask": "78.50",
      "open": "78.00",
      "high": "78.40",
      "low": "77.20",
      "close": "78.20",
      "average": "77.7902",
      "volume": "13131",
      "turnover": "1021462.6",
      "trades": "185"
    },
    {
      "date": "2023-01-30",
      "bid": "78.20",
      "ask": "78.70",
      "open": "78.20",
      "high": "78.70",
      "low": "77.70",
      "close": "78.40",
      "average": "78.29",
      "volume": "12969",
      "turnover": "1015342.4",
      "trades": "160"
    },
    {
      "date": "2023-01-31",
      "bid": "76.90",
      "ask": "77.50",
      "open": "78.50",
      "high": "78.60",
      "low": "76.70",
      "close": "77.50",
      "average": "77.6486",
      "volume": "13909",
      "turnover": "1078444.05",
      "trades": "164"
    },
    {
      "date": "2023-02-01",
      "bid": "78.40",
      "ask": "78.70",
      "open": "76.80",
      "high": "79.60",
      "low": "76.80",
      "close": "78.60",
      "average": "78.6478",
      "volume": "23241",
      "turnover": "1827770.6",
      "trades": "183"
    },
    {
      "date": "2023-02-02",
      "bid": "81.40",
      "ask": "81.80",
      "open": "79.20",
      "high": "82.30",
      "low": "79.20",
      "close": "82.30",
      "average": "81.1068",
      "volume": "51657",
      "turnover": "4190301.9",
      "trades": "442"
    },
    {
      "date": "2023-02-03",
      "bid": "82.60",
      "ask": "82.80",
      "open": "81.90",
      "high": "83.00",
      "low": "80.60",
      "close": "82.90",
      "average": "81.8515",
      "volume": "24593",
      "turnover": "2016163.45",
      "trades": "208"
    },
    {
      "date": "2023-02-06",
      "bid": "80.90",
      "ask": "81.00",
      "open": "82.50",
      "high": "82.50",
      "low": "80.20",
      "close": "80.90",
      "average": "81.1295",
      "volume": "24823",
      "turnover": "2013877.7",
      "trades": "224"
    },
    {
      "date": "2023-02-07",
      "bid": "80.90",
      "ask": "81.10",
      "open": "81.00",
      "high": "82.50",
      "low": "80.60",
      "close": "81.40",
      "average": "81.544",
      "volume": "19929",
      "turnover": "1625244.7",
      "trades": "210"
    },
    {
      "date": "2023-02-08",
      "bid": "79.40",
      "ask": "79.70",
      "open": "83.00",
      "high": "83.00",
      "low": "79.20",
      "close": "79.80",
      "average": "80.9862",
      "volume": "33816",
      "turnover": "2738455.1",
      "trades": "272"
    },
    {
      "date": "2023-02-09",
      "bid": "79.80",
      "ask": "80.10",
      "open": "79.00",
      "high": "80.80",
      "low": "78.50",
      "close": "80.10",
      "average": "79.6187",
      "volume": "28262",
      "turnover": "2250182.29",
      "trades": "300"
    },
    {
      "date": "2023-02-10",
      "bid": "80.70",
      "ask": "81.00",
      "open": "80.10",
      "high": "81.50",
      "low": "78.90",
      "close": "81.00",
      "average": "80.2285",
      "volume": "21176",
      "turnover": "1698918.7",
      "trades": "207"
    },
    {
      "date": "2023-02-13",
      "bid": "81.80",
      "ask": "82.70",
      "open": "81.40",
      "high": "82.60",
      "low": "79.50",
      "close": "82.00",
      "average": "81.0276",
      "volume": "32386",
      "turnover": "2624187.1",
      "trades": "251"
    },
    {
      "date": "2023-02-14",
      "bid": "82.20",
      "ask": "82.90",
      "open": "82.00",
      "high": "83.10",
      "low": "81.80",
      "close": "82.30",
      "average": "82.4383",
      "volume": "29326",
      "turnover": "2417442.6",
      "trades": "236"
    },
    {
      "date": "2023-02-15",
      "bid": "82.10",
      "ask": "82.50",
      "open": "82.20",
      "high": "82.70",
      "low": "81.10",
      "close": "82.70",
      "average": "81.9211",
      "volume": "13135",
      "turnover": "1076033.6",
      "trades": "155"
    },
    {
      "date": "2023-02-16",
      "bid": "81.80",
      "ask": "82.10",
      "open": "82.70",
      "high": "83.70",
      "low": "81.50",
      "close": "82.20",
      "average": "82.6206",
      "volume": "24009",
      "turnover": "1983638.7",
      "trades": "207"
    },
    {
      "date": "2023-02-17",
      "bid": "83.80",
      "ask": "84.10",
      "open": "82.20",
      "high": "84.00",
      "low": "80.90",
      "close": "83.50",
      "average": "82.6993",
      "volume": "23331",
      "turnover": "1929457.5",
      "trades": "223"
    },
    {
      "date": "2023-02-20",
      "bid": "89.40",
      "ask": "90.00",
      "open": "83.50",
      "high": "92.70",
      "low": "79.80",
      "close": "90.30",
      "average": "87.4139",
      "volume": "168329",
      "turnover": "14743365.35",
      "trades": "1503"
    },
    {
      "date": "2023-02-21",
      "bid": "83.50",
      "ask": "83.70",
      "open": "89.50",
      "high": "89.70",
      "low": "82.80",
      "close": "83.40",
      "average": "84.8544",
      "volume": "290455",
      "turnover": "24646772.6",
      "trades": "1008"
    },
    {
      "date": "2023-02-22",
      "bid": "84.50",
      "ask": "84.70",
      "open": "83.30",
      "high": "85.60",
      "low": "80.40",
      "close": "84.70",
      "average": "83.615",
      "volume": "40472",
      "turnover": "3384067.5",
      "trades": "363"
    },
    {
      "date": "2023-02-23",
      "bid": "87.30",
      "ask": "87.50",
      "open": "85.00",
      "high": "88.40",
      "low": "84.30",
      "close": "87.30",
      "average": "86.5994",
      "volume": "32994",
      "turnover": "2857261.4",
      "trades": "265"
    },
    {
      "date": "2023-02-24",
      "bid": "86.20",
      "ask": "86.30",
      "open": "87.50",
      "high": "89.10",
      "low": "86.00",
      "close": "86.30",
      "average": "87.8351",
      "volume": "34902",
      "turnover": "3065621.4",
      "trades": "346"
    },
    {
      "date": "2023-02-27",
      "bid": "86.50",
      "ask": "86.60",
      "open": "87.00",
      "high": "87.90",
      "low": "85.30",
      "close": "86.50",
      "average": "86.7149",
      "volume": "47424",
      "turnover": "4112369.7",
      "trades": "445"
    },
    {
      "date": "2023-02-28",
      "bid": "86.90",
      "ask": "87.20",
      "open": "87.00",
      "high": "87.80",
      "low": "84.80",
      "close": "87.20",
      "average": "86.3712",
      "volume": "37334",
      "turnover": "3224569.9",
      "trades": "410"
    },
    {
      "date": "2023-03-01",
      "bid": "86.20",
      "ask": "86.40",
      "open": "86.50",
      "high": "88.10",
      "low": "85.50",
      "close": "86.10",
      "average": "86.7887",
      "volume": "39672",
      "turnover": "3443080.3",
      "trades": "274"
    },
    {
      "date": "2023-03-02",
      "bid": "87.50",
      "ask": "87.80",
      "open": "86.10",
      "high": "87.90",
      "low": "84.90",
      "close": "87.80",
      "average": "86.7415",
      "volume": "17127",
      "turnover": "1485621",
      "trades": "148"
    },
    {
      "date": "2023-03-03",
      "bid": "89.70",
      "ask": "90.00",
      "open": "88.20",
      "high": "90.00",
      "low": "87.90",
      "close": "90.00",
      "average": "89.0156",
      "volume": "31123",
      "turnover": "2768458.1",
      "trades": "209"
    },
    {
      "date": "2023-03-06",
      "bid": "89.70",
      "ask": "90.00",
      "open": "89.90",
      "high": "90.00",
      "low": "88.30",
      "close": "90.00",
      "average": "89.4532",
      "volume": "21717",
      "turnover": "1941654.55",
      "trades": "206"
    },
    {
      "date": "2023-03-07",
      "bid": "87.40",
      "ask": "87.70",
      "open": "89.90",
      "high": "90.00",
      "low": "86.80",
      "close": "87.70",
      "average": "89.0583",
      "volume": "54944",
      "turnover": "4893220.8",
      "trades": "296"
    },
    {
      "date": "2023-03-08",
      "bid": "88.50",
      "ask": "89.20",
      "open": "87.70",
      "high": "89.20",
      "low": "86.90",
      "close": "89.20",
      "average": "88.1047",
      "volume": "26918",
      "turnover": "2370774.6",
      "trades": "195"
    },
    {
      "date": "2023-03-09",
      "bid": "90.40",
      "ask": "91.00",
      "open": "89.20",
      "high": "91.00",
      "low": "87.40",
      "close": "91.00",
      "average": "89.1665",
      "volume": "18744",
      "turnover": "1670452.9",
      "trades": "185"
    },
    {
      "date": "2023-03-10",
      "bid": "88.70",
      "ask": "89.20",
      "open": "89.60",
      "high": "91.00",
      "low": "86.60",
      "close": "88.70",
      "average": "89.0828",
      "volume": "47550",
      "turnover": "4236052.05",
      "trades": "444"
    },
    {
      "date": "2023-03-13",
      "bid": "84.60",
      "ask": "84.80",
      "open": "89.00",
      "high": "89.30",
      "low": "84.30",
      "close": "84.40",
      "average": "85.8453",
      "volume": "38198",
      "turnover": "3275634.95",
      "trades": "500"
    },
    {
      "date": "2023-03-14",
      "bid": "89.50",
      "ask": "90.20",
      "open": "84.40",
      "high": "90.20",
      "low": "84.10",
      "close": "90.00",
      "average": "88.1537",
      "volume": "33935",
      "turnover": "2992943.8",
      "trades": "297"
    },
    {
      "date": "2023-03-15",
      "bid": "88.90",
      "ask": "90.00",
      "open": "89.90",
      "high": "89.90",
      "low": "87.50",
      "close": "89.40",
      "average": "88.8404",
      "volume": "28213",
      "turnover": "2506006.45",
      "trades": "197"
    },
    {
      "date": "2023-03-16",
      "bid": "90.70",
      "ask": "90.90",
      "open": "89.40",
      "high": "91.10",
      "low": "86.80",
      "close": "91.10",
      "average": "89.267",
      "volume": "33038",
      "turnover": "2949197.6",
      "trades": "318"
    },
    {
      "date": "2023-03-17",
      "bid": "90.30",
      "ask": "91.20",
      "open": "91.40",
      "high": "92.80",
      "low": "90.00",
      "close": "90.90",
      "average": "91.4097",
      "volume": "34472",
      "turnover": "3153039.2",
      "trades": "263"
    },
    {
      "date": "2023-03-20",
      "bid": "88.10",
      "ask": "88.50",
      "open": "91.40",
      "high": "91.40",
      "low": "86.30",
      "close": "88.20",
      "average": "89.1523",
      "volume": "23530",
      "turnover": "2097754.1",
      "trades": "374"
    },
    {
      "date": "2023-03-21",
      "bid": "88.10",
      "ask": "88.90",
      "open": "87.00",
      "high": "90.70",
      "low": "87.00",
      "close": "88.50",
      "average": "89.0944",
      "volume": "45077",
      "turnover": "4016108.2",
      "trades": "225"
    },
    {
      "date": "2023-03-22",
      "bid": "85.80",
      "ask": "86.40",
      "open": "88.50",
      "high": "88.50",
      "low": "85.50",
      "close": "86.40",
      "average": "86.6074",
      "volume": "16558",
      "turnover": "1434044.7",
      "trades": "153"
    },
    {
      "date": "2023-03-23",
      "bid": "87.20",
      "ask": "87.50",
      "open": "86.40",
      "high": "87.80",
      "low": "84.20",
      "close": "87.70",
      "average": "86.2566",
      "volume": "27829",
      "turnover": "2400434.29",
      "trades": "271"
    },
    {
      "date": "2023-03-24",
      "bid": "86.70",
      "ask": "87.10",
      "open": "87.70",
      "high": "88.00",
      "low": "86.20",
      "close": "86.40",
      "average": "86.8742",
      "volume": "11150",
      "turnover": "968647.2",
      "trades": "135"
    },
    {
      "date": "2023-03-27",
      "bid": "88.10",
      "ask": "88.50",
      "open": "86.50",
      "high": "88.80",
      "low": "86.50",
      "close": "88.50",
      "average": "87.6225",
      "volume": "12163",
      "turnover": "1065753",
      "trades": "186"
    },
    {
      "date": "2023-03-28",
      "bid": "89.20",
      "ask": "89.70",
      "open": "89.60",
      "high": "90.70",
      "low": "88.20",
      "close": "88.90",
      "average": "89.3201",
      "volume": "16368",
      "turnover": "1461992",
      "trades": "223"
    },
    {
      "date": "2023-03-29",
      "bid": "91.30",
      "ask": "91.80",
      "open": "90.40",
      "high": "92.00",
      "low": "89.80",
      "close": "91.40",
      "average": "90.2639",
      "volume": "228181",
      "turnover": "20596503.39",
      "trades": "192"
    },
    {
      "date": "2023-03-30",
      "bid": "92.70",
      "ask": "93.00",
      "open": "91.40",
      "high": "94.00",
      "low": "91.40",
      "close": "93.30",
      "average": "93.1015",
      "volume": "48344",
      "turnover": "4500898",
      "trades": "280"
    },
    {
      "date": "2023-03-31",
      "bid": "91.20",
      "ask": "92.00",
      "open": "93.00",
      "high": "93.00",
      "low": "90.50",
      "close": "91.60",
      "average": "91.9912",
      "volume": "33707",
      "turnover": "3100745.8",
      "trades": "340"
    },
    {
      "date": "2023-04-03",
      "bid": "91.40",
      "ask": "91.70",
      "open": "91.60",
      "high": "91.80",
      "low": "90.00",
      "close": "91.80",
      "average": "90.9842",
      "volume": "8746",
      "turnover": "795747.8",
      "trades": "146"
    },
    {
      "date": "2023-04-04",
      "bid": "91.70",
      "ask": "92.00",
      "open": "91.80",
      "high": "94.40",
      "low": "91.40",
      "close": "92.00",
      "average": "92.8154",
      "volume": "30531",
      "turnover": "2833868.3",
      "trades": "254"
    },
    {
      "date": "2023-04-05",
      "bid": "87.60",
      "ask": "88.30",
      "open": "91.50",
      "high": "91.50",
      "low": "87.60",
      "close": "88.00",
      "average": "89.7842",
      "volume": "35288",
      "turnover": "3168324.9",
      "trades": "337"
    },
    {
      "date": "2023-04-06",
      "bid": "87.80",
      "ask": "88.00",
      "open": "87.90",
      "high": "88.50",
      "low": "86.90",
      "close": "88.00",
      "average": "87.5649",
      "volume": "20939",
      "turnover": "1833270.6",
      "trades": "194"
    },
    {
      "date": "2023-04-11",
      "bid": "89.00",
      "ask": "89.30",
      "open": "89.10",
      "high": "89.60",
      "low": "88.30",
      "close": "89.30",
      "average": "89.0063",
      "volume": "26284",
      "turnover": "2339529.35",
      "trades": "248"
    },
    {
      "date": "2023-04-12",
      "bid": "88.80",
      "ask": "89.10",
      "open": "89.80",
      "high": "91.00",
      "low": "88.60",
      "close": "88.80",
      "average": "89.5819",
      "volume": "19141",
      "turnover": "1714812.85",
      "trades": "260"
    },
    {
      "date": "2023-04-13",
      "bid": "90.10",
      "ask": "90.50",
      "open": "89.00",
      "high": "91.10",
      "low": "88.70",
      "close": "90.40",
      "average": "90.1337",
      "volume": "20402",
      "turnover": "1838956.2",
      "trades": "208"
    },
    {
      "date": "2023-04-14",
      "bid": "92.10",
      "ask": "92.30",
      "open": "90.50",
      "high": "93.10",
      "low": "90.40",
      "close": "92.70",
      "average": "92.3266",
      "volume": "28389",
      "turnover": "2621059.29",
      "trades": "264"
    },
    {
      "date": "2023-04-17",
      "bid": "93.90",
      "ask": "94.20",
      "open": "92.60",
      "high": "94.50",
      "low": "90.40",
      "close": "93.80",
      "average": "93.2383",
      "volume": "230329",
      "turnover": "21475535.1",
      "trades": "285"
    },
    {
      "date": "2023-04-18",
      "bid": "95.40",
      "ask": "95.90",
      "open": "94.10",
      "high": "98.30",
      "low": "92.80",
      "close": "96.00",
      "average": "94.553",
      "volume": "373130",
      "turnover": "35281061.9",
      "trades": "828"
    },
    {
      "date": "2023-04-19",
      "bid": "95.20",
      "ask": "95.50",
      "open": "94.30",
      "high": "96.60",
      "low": "93.90",
      "close": "95.60",
      "average": "94.9056",
      "volume": "37197",
      "turnover": "3530057.2",
      "trades": "337"
    },
    {
      "date": "2023-04-20",
      "bid": "91.70",
      "ask": "92.00",
      "open": "95.00",
      "high": "95.00",
      "low": "90.90",
      "close": "92.00",
      "average": "92.1022",
      "volume": "19520",
      "turnover": "1797834.5",
      "trades": "245"
    },
    {
      "date": "2023-04-21",
      "bid": "92.30",
      "ask": "92.50",
      "open": "92.00",
      "high": "92.70",
      "low": "90.90",
      "close": "91.90",
      "average": "91.6712",
      "volume": "13534",
      "turnover": "1240685.5",
      "trades": "157"
    },
    {
      "date": "2023-04-24",
      "bid": "96.30",
      "ask": "96.70",
      "open": "92.00",
      "high": "97.00",
      "low": "92.00",
      "close": "96.30",
      "average": "95.0182",
      "volume": "25463",
      "turnover": "2419449.29",
      "trades": "297"
    },
    {
      "date": "2023-04-25",
      "bid": "96.60",
      "ask": "96.90",
      "open": "96.30",
      "high": "97.70",
      "low": "95.30",
      "close": "96.60",
      "average": "96.5084",
      "volume": "15267",
      "turnover": "1473393.8",
      "trades": "295"
    },
    {
      "date": "2023-04-26",
      "bid": "96.70",
      "ask": "97.00",
      "open": "96.60",
      "high": "97.00",
      "low": "94.90",
      "close": "96.80",
      "average": "95.792",
      "volume": "21871",
      "turnover": "2095066.1",
      "trades": "304"
    },
    {
      "date": "2023-04-27",
      "bid": "97.70",
      "ask": "98.10",
      "open": "96.90",
      "high": "99.00",
      "low": "96.10",
      "close": "97.90",
      "average": "98.0558",
      "volume": "21431",
      "turnover": "2101433.5",
      "trades": "277"
    },
    {
      "date": "2023-04-28",
      "bid": "99.30",
      "ask": "99.60",
      "open": "98.00",
      "high": "100.00",
      "low": "98.00",
      "close": "99.50",
      "average": "99.2642",
      "volume": "31460",
      "turnover": "3123883.35",
      "trades": "368"
    },
    {
      "date": "2023-05-02",
      "bid": "97.80",
      "ask": "98.10",
      "open": "99.50",
      "high": "99.50",
      "low": "98.00",
      "close": "98.40",
      "average": "98.7463",
      "volume": "25543",
      "turnover": "2522270.4",
      "trades": "467"
    },
    {
      "date": "2023-05-03",
      "bid": "96.80",
      "ask": "97.50",
      "open": "98.50",
      "high": "98.90",
      "low": "96.60",
      "close": "97.00",
      "average": "97.6692",
      "volume": "26181",
      "turnover": "2557323.9",
      "trades": "301"
    },
    {
      "date": "2023-05-04",
      "bid": "96.40",
      "ask": "96.70",
      "open": "96.00",
      "high": "97.50",
      "low": "95.20",
      "close": "96.50",
      "average": "96.1808",
      "volume": "34255",
      "turnover": "3295437.2",
      "trades": "310"
    },
    {
      "date": "2023-05-05",
      "bid": "99.50",
      "ask": "99.70",
      "open": "96.10",
      "high": "99.80",
      "low": "95.60",
      "close": "99.70",
      "average": "98.3578",
      "volume": "30372",
      "turnover": "2987324.3",
      "trades": "270"
    },
    {
      "date": "2023-05-08",
      "bid": "98.90",
      "ask": "99.10",
      "open": "99.70",
      "high": "99.80",
      "low": "97.90",
      "close": "99.10",
      "average": "99.1098",
      "volume": "24999",
      "turnover": "2478877.5",
      "trades": "315"
    },
    {
      "date": "2023-05-09",
      "bid": "98.50",
      "ask": "99.30",
      "open": "99.50",
      "high": "99.50",
      "low": "97.00",
      "close": "98.50",
      "average": "97.9373",
      "volume": "31133",
      "turnover": "3049083",
      "trades": "323"
    },
    {
      "date": "2023-05-10",
      "bid": "96.50",
      "ask": "97.40",
      "open": "98.60",
      "high": "99.60",
      "low": "95.50",
      "close": "96.40",
      "average": "97.6155",
      "volume": "24370",
      "turnover": "2378666.54",
      "trades": "300"
    },
    {
      "date": "2023-05-11",
      "bid": "101.40",
      "ask": "101.60",
      "open": "98.30",
      "high": "101.60",
      "low": "97.90",
      "close": "101.60",
      "average": "100.3901",
      "volume": "31568",
      "turnover": "3169115",
      "trades": "348"
    },
    {
      "date": "2023-05-12",
      "bid": "100.40",
      "ask": "100.80",
      "open": "102.00",
      "high": "102.00",
      "low": "99.70",
      "close": "100.00",
      "average": "100.6751",
      "volume": "31055",
      "turnover": "3126508.9",
      "trades": "366"
    },
    {
      "date": "2023-05-15",
      "bid": "104.80",
      "ask": "105.00",
      "open": "100.60",
      "high": "105.00",
      "low": "100.00",
      "close": "105.00",
      "average": "102.7869",
      "volume": "49995",
      "turnover": "5138832.2",
      "trades": "562"
    },
    {
      "date": "2023-05-16",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.00",
      "high": "106.00",
      "low": "103.60",
      "close": "105.00",
      "average": "105.1198",
      "volume": "43452",
      "turnover": "4567667",
      "trades": "462"
    },
    {
      "date": "2023-05-17",
      "bid": "103.20",
      "ask": "103.60",
      "open": "105.40",
      "high": "105.60",
      "low": "99.70",
      "close": "103.40",
      "average": "101.9214",
      "volume": "43005",
      "turnover": "4383100.5",
      "trades": "407"
    },
    {
      "date": "2023-05-19",
      "bid": "104.40",
      "ask": "104.80",
      "open": "103.60",
      "high": "106.40",
      "low": "103.60",
      "close": "104.80",
      "average": "105.0964",
      "volume": "39161",
      "turnover": "4115678.4",
      "trades": "497"
    },
    {
      "date": "2023-05-22",
      "bid": "103.40",
      "ask": "103.60",
      "open": "105.00",
      "high": "105.80",
      "low": "103.20",
      "close": "103.60",
      "average": "104.2984",
      "volume": "35792",
      "turnover": "3733048.8",
      "trades": "478"
    },
    {
      "date": "2023-05-23",
      "bid": "103.00",
      "ask": "103.60",
      "open": "103.60",
      "high": "104.00",
      "low": "102.00",
      "close": "103.60",
      "average": "103.0069",
      "volume": "18442",
      "turnover": "1899654",
      "trades": "251"
    },
    {
      "date": "2023-05-24",
      "bid": "101.60",
      "ask": "102.00",
      "open": "102.80",
      "high": "102.80",
      "low": "100.80",
      "close": "101.40",
      "average": "101.9355",
      "volume": "20690",
      "turnover": "2109045.79",
      "trades": "263"
    },
    {
      "date": "2023-05-25",
      "bid": "102.00",
      "ask": "102.80",
      "open": "101.40",
      "high": "103.40",
      "low": "100.80",
      "close": "102.60",
      "average": "102.4862",
      "volume": "43763",
      "turnover": "4485156.8",
      "trades": "362"
    },
    {
      "date": "2023-05-26",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.00",
      "high": "103.60",
      "low": "101.80",
      "close": "102.60",
      "average": "102.5422",
      "volume": "49284",
      "turnover": "5053689",
      "trades": "411"
    },
    {
      "date": "2023-05-29",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.20",
      "high": "104.20",
      "low": "102.20",
      "close": "103.00",
      "average": "103.0855",
      "volume": "21145",
      "turnover": "2179742.2",
      "trades": "289"
    },
    {
      "date": "2023-05-30",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.20",
      "high": "104.00",
      "low": "100.40",
      "close": "100.40",
      "average": "101.9206",
      "volume": "28645",
      "turnover": "2919516",
      "trades": "316"
    },
    {
      "date": "2023-05-31",
      "bid": "99.40",
      "ask": "99.70",
      "open": "100.40",
      "high": "101.00",
      "low": "98.20",
      "close": "99.30",
      "average": "99.6867",
      "volume": "56185",
      "turnover": "5600896.6",
      "trades": "545"
    },
    {
      "date": "2023-06-01",
      "bid": "100.40",
      "ask": "100.80",
      "open": "99.70",
      "high": "101.00",
      "low": "99.60",
      "close": "100.40",
      "average": "100.1202",
      "volume": "42987",
      "turnover": "4303865.3",
      "trades": "394"
    },
    {
      "date": "2023-06-02",
      "bid": "99.50",
      "ask": "99.80",
      "open": "101.00",
      "high": "102.00",
      "low": "95.60",
      "close": "99.30",
      "average": "98.7627",
      "volume": "219630",
      "turnover": "21848923.7",
      "trades": "732"
    },
    {
      "date": "2023-06-05",
      "bid": "100.80",
      "ask": "101.00",
      "open": "99.30",
      "high": "101.60",
      "low": "98.90",
      "close": "100.40",
      "average": "100.4004",
      "volume": "35801",
      "turnover": "3594433.2",
      "trades": "405"
    },
    {
      "date": "2023-06-07",
      "bid": "99.80",
      "ask": "100.80",
      "open": "100.80",
      "high": "103.60",
      "low": "100.00",
      "close": "100.60",
      "average": "101.6995",
      "volume": "38887",
      "turnover": "3954786.8",
      "trades": "353"
    },
    {
      "date": "2023-06-08",
      "bid": "100.40",
      "ask": "101.00",
      "open": "101.20",
      "high": "101.60",
      "low": "99.10",
      "close": "100.00",
      "average": "100.3146",
      "volume": "28334",
      "turnover": "2842315",
      "trades": "334"
    },
    {
      "date": "2023-06-09",
      "bid": "98.10",
      "ask": "98.40",
      "open": "98.60",
      "high": "99.20",
      "low": "96.70",
      "close": "98.50",
      "average": "97.9603",
      "volume": "570404",
      "turnover": "55876972.9",
      "trades": "677"
    },
    {
      "date": "2023-06-12",
      "bid": "103.00",
      "ask": "103.20",
      "open": "98.50",
      "high": "105.00",
      "low": "97.80",
      "close": "105.00",
      "average": "102.1615",
      "volume": "102198",
      "turnover": "10439990.69",
      "trades": "616"
    },
    {
      "date": "2023-06-13",
      "bid": "104.20",
      "ask": "104.60",
      "open": "105.20",
      "high": "105.60",
      "low": "103.20",
      "close": "103.40",
      "average": "104.3352",
      "volume": "47862",
      "turnover": "4993693.59",
      "trades": "411"
    },
    {
      "date": "2023-06-14",
      "bid": "99.90",
      "ask": "100.00",
      "open": "103.00",
      "high": "103.40",
      "low": "96.40",
      "close": "99.60",
      "average": "99.2306",
      "volume": "91368",
      "turnover": "9066311.75",
      "trades": "825"
    },
    {
      "date": "2023-06-15",
      "bid": "97.60",
      "ask": "97.70",
      "open": "99.00",
      "high": "99.80",
      "low": "97.60",
      "close": "97.70",
      "average": "98.4032",
      "volume": "30460",
      "turnover": "2997361.3",
      "trades": "318"
    },
    {
      "date": "2023-06-16",
      "bid": "94.00",
      "ask": "94.40",
      "open": "97.60",
      "high": "97.60",
      "low": "93.60",
      "close": "94.00",
      "average": "94.5892",
      "volume": "69722",
      "turnover": "6594951",
      "trades": "682"
    },
    {
      "date": "2023-06-19",
      "bid": "92.70",
      "ask": "93.10",
      "open": "94.00",
      "high": "94.40",
      "low": "92.60",
      "close": "93.10",
      "average": "93.58",
      "volume": "32304",
      "turnover": "3023008.5",
      "trades": "426"
    },
    {
      "date": "2023-06-20",
      "bid": "92.70",
      "ask": "93.00",
      "open": "94.00",
      "high": "95.20",
      "low": "91.60",
      "close": "92.70",
      "average": "93.1073",
      "volume": "69279",
      "turnover": "6450197.7",
      "trades": "624"
    },
    {
      "date": "2023-06-21",
      "bid": "91.30",
      "ask": "91.50",
      "open": "92.60",
      "high": "93.30",
      "low": "90.60",
      "close": "91.70",
      "average": "91.435",
      "volume": "62203",
      "turnover": "5687515.7",
      "trades": "569"
    },
    {
      "date": "2023-06-22",
      "bid": "91.10",
      "ask": "91.70",
      "open": "91.60",
      "high": "91.60",
      "low": "88.00",
      "close": "91.20",
      "average": "89.51",
      "volume": "58129",
      "turnover": "5203124.3",
      "trades": "684"
    },
    {
      "date": "2023-06-26",
      "bid": "90.10",
      "ask": "90.40",
      "open": "91.00",
      "high": "91.00",
      "low": "89.50",
      "close": "90.30",
      "average": "90.2061",
      "volume": "27527",
      "turnover": "2483101.6",
      "trades": "330"
    },
    {
      "date": "2023-06-27",
      "bid": "91.10",
      "ask": "91.30",
      "open": "90.40",
      "high": "91.60",
      "low": "90.10",
      "close": "91.40",
      "average": "91.151",
      "volume": "45440",
      "turnover": "4141900.7",
      "trades": "431"
    },
    {
      "date": "2023-06-28",
      "bid": "92.90",
      "ask": "93.00",
      "open": "91.80",
      "high": "93.00",
      "low": "91.50",
      "close": "93.00",
      "average": "92.3458",
      "volume": "32531",
      "turnover": "3004101.9",
      "trades": "352"
    },
    {
      "date": "2023-06-29",
      "bid": "95.10",
      "ask": "95.30",
      "open": "93.00",
      "high": "96.50",
      "low": "92.90",
      "close": "95.00",
      "average": "94.769",
      "volume": "49042",
      "turnover": "4647661.2",
      "trades": "496"
    },
    {
      "date": "2023-06-30",
      "bid": "97.90",
      "ask": "98.00",
      "open": "95.00",
      "high": "98.10",
      "low": "95.00",
      "close": "98.00",
      "average": "97.1972",
      "volume": "33422",
      "turnover": "3248523.6",
      "trades": "352"
    },
    {
      "date": "2023-07-03",
      "bid": "94.40",
      "ask": "94.50",
      "open": "98.10",
      "high": "98.30",
      "low": "93.70",
      "close": "94.30",
      "average": "95.7366",
      "volume": "114636",
      "turnover": "10974856.25",
      "trades": "660"
    },
    {
      "date": "2023-07-04",
      "bid": "95.90",
      "ask": "96.20",
      "open": "96.00",
      "high": "97.00",
      "low": "94.30",
      "close": "96.00",
      "average": "95.552",
      "volume": "90719",
      "turnover": "8668377.8",
      "trades": "522"
    },
    {
      "date": "2023-07-05",
      "bid": "95.40",
      "ask": "96.30",
      "open": "97.00",
      "high": "97.50",
      "low": "95.70",
      "close": "96.00",
      "average": "96.5387",
      "volume": "66133",
      "turnover": "6384396.7",
      "trades": "370"
    },
    {
      "date": "2023-07-06",
      "bid": "94.50",
      "ask": "94.60",
      "open": "95.50",
      "high": "95.50",
      "low": "94.00",
      "close": "94.60",
      "average": "94.7963",
      "volume": "55641",
      "turnover": "5274563.5",
      "trades": "326"
    },
    {
      "date": "2023-07-07",
      "bid": "94.80",
      "ask": "95.00",
      "open": "95.10",
      "high": "95.80",
      "low": "94.20",
      "close": "95.30",
      "average": "94.9306",
      "volume": "154668",
      "turnover": "14682719.3",
      "trades": "232"
    },
    {
      "date": "2023-07-10",
      "bid": "92.90",
      "ask": "93.20",
      "open": "95.60",
      "high": "95.80",
      "low": "92.70",
      "close": "92.90",
      "average": "93.7059",
      "volume": "27800",
      "turnover": "2604906.4",
      "trades": "283"
    },
    {
      "date": "2023-07-11",
      "bid": "93.00",
      "ask": "93.20",
      "open": "93.20",
      "high": "93.60",
      "low": "92.20",
      "close": "92.90",
      "average": "93.0275",
      "volume": "64316",
      "turnover": "5983158.2",
      "trades": "311"
    },
    {
      "date": "2023-07-12",
      "bid": "92.50",
      "ask": "92.70",
      "open": "92.90",
      "high": "92.90",
      "low": "90.60",
      "close": "92.60",
      "average": "91.9515",
      "volume": "24428",
      "turnover": "2246192.2",
      "trades": "314"
    },
    {
      "date": "2023-07-13",
      "bid": "83.30",
      "ask": "83.60",
      "open": "92.60",
      "high": "92.70",
      "low": "81.40",
      "close": "84.00",
      "average": "85.0524",
      "volume": "233959",
      "turnover": "19901104.89",
      "trades": "1993"
    },
    {
      "date": "2023-07-14",
      "bid": "83.50",
      "ask": "84.00",
      "open": "83.80",
      "high": "84.00",
      "low": "81.00",
      "close": "84.00",
      "average": "82.2262",
      "volume": "93851",
      "turnover": "7717012",
      "trades": "823"
    },
    {
      "date": "2023-07-17",
      "bid": "82.00",
      "ask": "82.10",
      "open": "82.70",
      "high": "83.40",
      "low": "81.60",
      "close": "82.20",
      "average": "82.2878",
      "volume": "38239",
      "turnover": "3146604",
      "trades": "480"
    },
    {
      "date": "2023-07-18",
      "bid": "84.70",
      "ask": "85.10",
      "open": "82.20",
      "high": "85.10",
      "low": "82.00",
      "close": "85.10",
      "average": "83.8391",
      "volume": "63608",
      "turnover": "5332834.4",
      "trades": "507"
    },
    {
      "date": "2023-07-19",
      "bid": "83.40",
      "ask": "83.60",
      "open": "85.10",
      "high": "85.10",
      "low": "83.20",
      "close": "83.20",
      "average": "84.5476",
      "volume": "67917",
      "turnover": "5742218.8",
      "trades": "326"
    },
    {
      "date": "2023-07-20",
      "bid": "84.00",
      "ask": "84.20",
      "open": "80.70",
      "high": "84.30",
      "low": "80.70",
      "close": "84.00",
      "average": "83.0546",
      "volume": "34620",
      "turnover": "2875350",
      "trades": "358"
    },
    {
      "date": "2023-07-21",
      "bid": "84.60",
      "ask": "84.90",
      "open": "84.00",
      "high": "85.10",
      "low": "82.70",
      "close": "84.80",
      "average": "84.5744",
      "volume": "23328",
      "turnover": "1972950.8",
      "trades": "279"
    },
    {
      "date": "2023-07-24",
      "bid": "86.10",
      "ask": "86.40",
      "open": "84.50",
      "high": "86.50",
      "low": "83.50",
      "close": "86.00",
      "average": "85.5411",
      "volume": "41750",
      "turnover": "3571341.8",
      "trades": "439"
    },
    {
      "date": "2023-07-25",
      "bid": "87.60",
      "ask": "88.00",
      "open": "86.00",
      "high": "88.00",
      "low": "85.70",
      "close": "87.60",
      "average": "87.0443",
      "volume": "19599",
      "turnover": "1705981.6",
      "trades": "280"
    },
    {
      "date": "2023-07-26",
      "bid": "86.20",
      "ask": "86.70",
      "open": "88.00",
      "high": "88.00",
      "low": "86.20",
      "close": "86.60",
      "average": "87.3079",
      "volume": "14622",
      "turnover": "1276616.8",
      "trades": "257"
    },
    {
      "date": "2023-07-27",
      "bid": "86.10",
      "ask": "86.40",
      "open": "89.00",
      "high": "89.00",
      "low": "86.10",
      "close": "86.10",
      "average": "86.7957",
      "volume": "19500",
      "turnover": "1692515.3",
      "trades": "277"
    },
    {
      "date": "2023-07-28",
      "bid": "86.00",
      "ask": "86.40",
      "open": "85.90",
      "high": "86.20",
      "low": "85.50",
      "close": "86.00",
      "average": "85.8733",
      "volume": "9695",
      "turnover": "832542",
      "trades": "170"
    },
    {
      "date": "2023-07-31",
      "bid": "85.50",
      "ask": "85.70",
      "open": "86.00",
      "high": "86.50",
      "low": "85.30",
      "close": "85.30",
      "average": "85.8201",
      "volume": "13987",
      "turnover": "1200365.8",
      "trades": "244"
    },
    {
      "date": "2023-08-01",
      "bid": "83.60",
      "ask": "84.10",
      "open": "85.00",
      "high": "85.30",
      "low": "83.70",
      "close": "83.90",
      "average": "84.4436",
      "volume": "31868",
      "turnover": "2691047.9",
      "trades": "384"
    },
    {
      "date": "2023-08-02",
      "bid": "83.90",
      "ask": "84.30",
      "open": "81.30",
      "high": "84.10",
      "low": "81.30",
      "close": "83.80",
      "average": "82.8653",
      "volume": "22730",
      "turnover": "1883528.8",
      "trades": "257"
    },
    {
      "date": "2023-08-03",
      "bid": "82.20",
      "ask": "82.40",
      "open": "83.50",
      "high": "83.80",
      "low": "82.00",
      "close": "82.50",
      "average": "82.7544",
      "volume": "16580",
      "turnover": "1372068",
      "trades": "311"
    },
    {
      "date": "2023-08-04",
      "bid": "82.80",
      "ask": "83.00",
      "open": "82.60",
      "high": "83.40",
      "low": "82.30",
      "close": "83.10",
      "average": "82.8559",
      "volume": "14883",
      "turnover": "1233143.7",
      "trades": "229"
    },
    {
      "date": "2023-08-07",
      "bid": "81.90",
      "ask": "82.00",
      "open": "83.40",
      "high": "83.70",
      "low": "81.10",
      "close": "82.00",
      "average": "81.9967",
      "volume": "22541",
      "turnover": "1848288.6",
      "trades": "338"
    },
    {
      "date": "2023-08-08",
      "bid": "81.50",
      "ask": "81.60",
      "open": "82.00",
      "high": "83.10",
      "low": "81.50",
      "close": "81.70",
      "average": "82.4222",
      "volume": "21625",
      "turnover": "1782379.6",
      "trades": "247"
    },
    {
      "date": "2023-08-09",
      "bid": "82.20",
      "ask": "82.50",
      "open": "81.90",
      "high": "84.60",
      "low": "81.90",
      "close": "82.10",
      "average": "83.3208",
      "volume": "17545",
      "turnover": "1461864.2",
      "trades": "225"
    },
    {
      "date": "2023-08-10",
      "bid": "81.90",
      "ask": "82.20",
      "open": "82.10",
      "high": "83.20",
      "low": "81.90",
      "close": "82.20",
      "average": "82.4334",
      "volume": "11639",
      "turnover": "959442.2",
      "trades": "187"
    },
    {
      "date": "2023-08-11",
      "bid": "82.20",
      "ask": "82.80",
      "open": "81.90",
      "high": "83.80",
      "low": "81.90",
      "close": "82.30",
      "average": "82.8251",
      "volume": "20588",
      "turnover": "1705202.6",
      "trades": "217"
    },
    {
      "date": "2023-08-14",
      "bid": "82.10",
      "ask": "82.40",
      "open": "82.10",
      "high": "82.40",
      "low": "81.10",
      "close": "82.00",
      "average": "81.5799",
      "volume": "17846",
      "turnover": "1455875.6",
      "trades": "237"
    },
    {
      "date": "2023-08-15",
      "bid": "80.60",
      "ask": "80.80",
      "open": "82.00",
      "high": "82.00",
      "low": "80.10",
      "close": "80.40",
      "average": "80.703",
      "volume": "21244",
      "turnover": "1714453.6",
      "trades": "276"
    },
    {
      "date": "2023-08-16",
      "bid": "80.10",
      "ask": "80.30",
      "open": "80.20",
      "high": "80.70",
      "low": "77.90",
      "close": "79.90",
      "average": "79.7654",
      "volume": "24201",
      "turnover": "1930402.3",
      "trades": "303"
    },
    {
      "date": "2023-08-17",
      "bid": "79.60",
      "ask": "80.30",
      "open": "79.90",
      "high": "80.60",
      "low": "79.10",
      "close": "79.70",
      "average": "79.8668",
      "volume": "41744",
      "turnover": "3333958.2",
      "trades": "365"
    },
    {
      "date": "2023-08-18",
      "bid": "78.30",
      "ask": "78.70",
      "open": "79.50",
      "high": "79.50",
      "low": "78.00",
      "close": "78.40",
      "average": "78.6317",
      "volume": "35800",
      "turnover": "2815046.9",
      "trades": "357"
    },
    {
      "date": "2023-08-21",
      "bid": "76.50",
      "ask": "77.00",
      "open": "78.00",
      "high": "78.60",
      "low": "76.40",
      "close": "76.50",
      "average": "77.2192",
      "volume": "27847",
      "turnover": "2150200",
      "trades": "351"
    },
    {
      "date": "2023-08-22",
      "bid": "77.90",
      "ask": "78.00",
      "open": "76.90",
      "high": "78.50",
      "low": "76.90",
      "close": "77.80",
      "average": "77.9208",
      "volume": "21898",
      "turnover": "1706309.6",
      "trades": "234"
    },
    {
      "date": "2023-08-23",
      "bid": "76.20",
      "ask": "76.40",
      "open": "77.80",
      "high": "77.80",
      "low": "76.00",
      "close": "76.30",
      "average": "76.8009",
      "volume": "17602",
      "turnover": "1351849.2",
      "trades": "264"
    },
    {
      "date": "2023-08-24",
      "bid": "76.70",
      "ask": "76.90",
      "open": "76.80",
      "high": "79.40",
      "low": "76.80",
      "close": "77.00",
      "average": "77.9183",
      "volume": "27883",
      "turnover": "2172336",
      "trades": "311"
    },
    {
      "date": "2023-08-25",
      "bid": "76.70",
      "ask": "76.90",
      "open": "76.60",
      "high": "78.00",
      "low": "75.90",
      "close": "76.60",
      "average": "76.9805",
      "volume": "18225",
      "turnover": "1402970.1",
      "trades": "295"
    },
    {
      "date": "2023-08-28",
      "bid": "79.00",
      "ask": "79.20",
      "open": "76.60",
      "high": "79.00",
      "low": "74.30",
      "close": "79.00",
      "average": "77.594",
      "volume": "45771",
      "turnover": "3551671.5",
      "trades": "299"
    },
    {
      "date": "2023-08-29",
      "bid": "78.30",
      "ask": "78.40",
      "open": "79.00",
      "high": "79.80",
      "low": "78.10",
      "close": "78.10",
      "average": "79.111",
      "volume": "18145",
      "turnover": "1435413.7",
      "trades": "194"
    },
    {
      "date": "2023-08-30",
      "bid": "78.30",
      "ask": "78.60",
      "open": "78.10",
      "high": "78.90",
      "low": "78.10",
      "close": "78.60",
      "average": "78.5099",
      "volume": "18194",
      "turnover": "1428408.3",
      "trades": "160"
    },
    {
      "date": "2023-08-31",
      "bid": "79.80",
      "ask": "80.60",
      "open": "78.60",
      "high": "80.60",
      "low": "78.10",
      "close": "80.40",
      "average": "79.2921",
      "volume": "39936",
      "turnover": "3166610.2",
      "trades": "282"
    },
    {
      "date": "2023-09-01",
      "bid": "78.80",
      "ask": "79.00",
      "open": "79.40",
      "high": "79.60",
      "low": "78.20",
      "close": "78.80",
      "average": "78.8848",
      "volume": "15678",
      "turnover": "1236780.5",
      "trades": "212"
    },
    {
      "date": "2023-09-04",
      "bid": "80.20",
      "ask": "80.40",
      "open": "78.80",
      "high": "80.60",
      "low": "78.80",
      "close": "80.10",
      "average": "80.0078",
      "volume": "190120",
      "turnover": "15211074.7",
      "trades": "174"
    },
    {
      "date": "2023-09-05",
      "bid": "80.70",
      "ask": "81.50",
      "open": "80.10",
      "high": "82.40",
      "low": "80.00",
      "close": "80.90",
      "average": "81.5738",
      "volume": "13949",
      "turnover": "1137872.89",
      "trades": "182"
    },
    {
      "date": "2023-09-06",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.80",
      "high": "81.50",
      "low": "79.50",
      "close": "80.00",
      "average": "80.4524",
      "volume": "27737",
      "turnover": "2231507.4",
      "trades": "245"
    },
    {
      "date": "2023-09-07",
      "bid": "78.10",
      "ask": "78.30",
      "open": "80.00",
      "high": "80.60",
      "low": "78.00",
      "close": "78.00",
      "average": "78.8879",
      "volume": "19842",
      "turnover": "1565294.5",
      "trades": "204"
    },
    {
      "date": "2023-09-08",
      "bid": "76.10",
      "ask": "76.40",
      "open": "78.00",
      "high": "78.20",
      "low": "76.00",
      "close": "76.00",
      "average": "76.7178",
      "volume": "23175",
      "turnover": "1777934.1",
      "trades": "280"
    },
    {
      "date": "2023-09-11",
      "bid": "77.40",
      "ask": "77.80",
      "open": "75.80",
      "high": "77.90",
      "low": "74.40",
      "close": "77.70",
      "average": "75.9726",
      "volume": "33289",
      "turnover": "2529053.5",
      "trades": "427"
    },
    {
      "date": "2023-09-12",
      "bid": "77.30",
      "ask": "77.40",
      "open": "77.70",
      "high": "78.20",
      "low": "76.80",
      "close": "77.00",
      "average": "77.5334",
      "volume": "71737",
      "turnover": "5562016.1",
      "trades": "206"
    },
    {
      "date": "2023-09-13",
      "bid": "75.90",
      "ask": "76.50",
      "open": "77.00",
      "high": "77.00",
      "low": "75.20",
      "close": "76.20",
      "average": "75.9368",
      "volume": "18064",
      "turnover": "1371723.1",
      "trades": "182"
    },
    {
      "date": "2023-09-14",
      "bid": "76.90",
      "ask": "77.20",
      "open": "76.40",
      "high": "77.20",
      "low": "75.40",
      "close": "76.80",
      "average": "76.1907",
      "volume": "29056",
      "turnover": "2213797.79",
      "trades": "197"
    },
    {
      "date": "2023-09-15",
      "bid": "78.60",
      "ask": "79.20",
      "open": "77.20",
      "high": "80.10",
      "low": "77.20",
      "close": "78.60",
      "average": "78.6726",
      "volume": "54885",
      "turnover": "4317947.9",
      "trades": "221"
    },
    {
      "date": "2023-09-18",
      "bid": "78.20",
      "ask": "78.40",
      "open": "78.60",
      "high": "79.30",
      "low": "78.00",
      "close": "78.40",
      "average": "78.4761",
      "volume": "10141",
      "turnover": "795826.3",
      "trades": "131"
    },
    {
      "date": "2023-09-19",
      "bid": "76.00",
      "ask": "76.70",
      "open": "78.40",
      "high": "78.40",
      "low": "76.00",
      "close": "76.50",
      "average": "77.2515",
      "volume": "8683",
      "turnover": "670775",
      "trades": "117"
    },
    {
      "date": "2023-09-20",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.00",
      "high": "77.70",
      "low": "76.20",
      "close": "77.40",
      "average": "76.6911",
      "volume": "1868477",
      "turnover": "143295585.9",
      "trades": "145"
    },
    {
      "date": "2023-09-21",
      "bid": "76.60",
      "ask": "77.10",
      "open": "76.70",
      "high": "78.60",
      "low": "76.00",
      "close": "76.70",
      "average": "76.9773",
      "volume": "23217",
      "turnover": "1787182.1",
      "trades": "294"
    },
    {
      "date": "2023-09-22",
      "bid": "74.90",
      "ask": "75.20",
      "open": "76.70",
      "high": "76.90",
      "low": "74.60",
      "close": "75.20",
      "average": "75.5459",
      "volume": "18291",
      "turnover": "1381810.6",
      "trades": "287"
    },
    {
      "date": "2023-09-25",
      "bid": "73.70",
      "ask": "73.90",
      "open": "75.00",
      "high": "75.20",
      "low": "72.50",
      "close": "73.60",
      "average": "73.4541",
      "volume": "32805",
      "turnover": "2409660.7",
      "trades": "409"
    },
    {
      "date": "2023-09-26",
      "bid": "71.00",
      "ask": "71.80",
      "open": "73.00",
      "high": "73.00",
      "low": "71.00",
      "close": "71.10",
      "average": "72.2343",
      "volume": "28646",
      "turnover": "2069143.35",
      "trades": "317"
    },
    {
      "date": "2023-09-27",
      "bid": "73.90",
      "ask": "74.10",
      "open": "71.20",
      "high": "74.40",
      "low": "71.20",
      "close": "74.40",
      "average": "73.3018",
      "volume": "22473",
      "turnover": "1647310.5",
      "trades": "236"
    },
    {
      "date": "2023-09-28",
      "bid": "72.60",
      "ask": "73.10",
      "open": "74.40",
      "high": "74.70",
      "low": "72.40",
      "close": "73.00",
      "average": "73.1244",
      "volume": "27123",
      "turnover": "1983352.35",
      "trades": "228"
    },
    {
      "date": "2023-09-29",
      "bid": "74.00",
      "ask": "74.20",
      "open": "73.00",
      "high": "75.00",
      "low": "73.00",
      "close": "73.90",
      "average": "74.2482",
      "volume": "41009",
      "turnover": "3044846.2",
      "trades": "219"
    },
    {
      "date": "2023-10-02",
      "bid": "72.00",
      "ask": "72.20",
      "open": "74.00",
      "high": "74.10",
      "low": "71.80",
      "close": "71.80",
      "average": "72.98",
      "volume": "30864",
      "turnover": "2252454.2",
      "trades": "308"
    },
    {
      "date": "2023-10-03",
      "bid": "71.70",
      "ask": "72.00",
      "open": "71.80",
      "high": "73.10",
      "low": "71.30",
      "close": "72.10",
      "average": "72.0169",
      "volume": "20140",
      "turnover": "1450421.3",
      "trades": "248"
    },
    {
      "date": "2023-10-04",
      "bid": "70.10",
      "ask": "70.20",
      "open": "71.80",
      "high": "71.80",
      "low": "69.80",
      "close": "69.80",
      "average": "70.3344",
      "volume": "32266",
      "turnover": "2269408.2",
      "trades": "300"
    },
    {
      "date": "2023-10-05",
      "bid": "70.30",
      "ask": "70.40",
      "open": "70.30",
      "high": "70.80",
      "low": "69.60",
      "close": "70.10",
      "average": "70.1354",
      "volume": "43793",
      "turnover": "3071440.7",
      "trades": "328"
    },
    {
      "date": "2023-10-06",
      "bid": "70.00",
      "ask": "70.50",
      "open": "69.70",
      "high": "70.50",
      "low": "68.30",
      "close": "70.10",
      "average": "68.9053",
      "volume": "272312",
      "turnover": "18763761.2",
      "trades": "415"
    },
    {
      "date": "2023-10-09",
      "bid": "67.50",
      "ask": "68.00",
      "open": "70.00",
      "high": "70.90",
      "low": "67.50",
      "close": "67.80",
      "average": "68.9599",
      "volume": "34127",
      "turnover": "2353393.6",
      "trades": "330"
    },
    {
      "date": "2023-10-10",
      "bid": "70.60",
      "ask": "71.00",
      "open": "68.00",
      "high": "71.00",
      "low": "68.00",
      "close": "71.00",
      "average": "69.1306",
      "volume": "101445",
      "turnover": "7012958.45",
      "trades": "298"
    },
    {
      "date": "2023-10-11",
      "bid": "72.10",
      "ask": "72.40",
      "open": "71.00",
      "high": "72.30",
      "low": "70.30",
      "close": "72.20",
      "average": "71.3583",
      "volume": "23812",
      "turnover": "1699182.7",
      "trades": "224"
    },
    {
      "date": "2023-10-12",
      "bid": "71.60",
      "ask": "72.10",
      "open": "71.10",
      "high": "74.80",
      "low": "71.10",
      "close": "71.70",
      "average": "73.1667",
      "volume": "31642",
      "turnover": "2315139.2",
      "trades": "274"
    },
    {
      "date": "2023-10-13",
      "bid": "69.70",
      "ask": "70.20",
      "open": "72.50",
      "high": "72.50",
      "low": "69.70",
      "close": "69.70",
      "average": "70.621",
      "volume": "30261",
      "turnover": "2137063.4",
      "trades": "237"
    },
    {
      "date": "2023-10-16",
      "bid": "68.70",
      "ask": "69.00",
      "open": "69.70",
      "high": "70.80",
      "low": "67.20",
      "close": "68.50",
      "average": "68.8249",
      "volume": "52748",
      "turnover": "3630295.5",
      "trades": "366"
    },
    {
      "date": "2023-10-17",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.70",
      "high": "69.70",
      "low": "67.20",
      "close": "68.10",
      "average": "68.2447",
      "volume": "41501",
      "turnover": "2832224.2",
      "trades": "397"
    },
    {
      "date": "2023-10-18",
      "bid": "67.40",
      "ask": "67.50",
      "open": "68.10",
      "high": "68.90",
      "low": "67.30",
      "close": "67.40",
      "average": "68.1231",
      "volume": "48154",
      "turnover": "3280398.3",
      "trades": "454"
    },
    {
      "date": "2023-10-19",
      "bid": "68.60",
      "ask": "69.10",
      "open": "68.10",
      "high": "71.70",
      "low": "67.50",
      "close": "69.00",
      "average": "69.4302",
      "volume": "74789",
      "turnover": "5192745.7",
      "trades": "550"
    },
    {
      "date": "2023-10-20",
      "bid": "70.60",
      "ask": "71.10",
      "open": "68.60",
      "high": "71.10",
      "low": "66.60",
      "close": "70.30",
      "average": "69.3222",
      "volume": "79936",
      "turnover": "5541409.2",
      "trades": "703"
    },
    {
      "date": "2023-10-23",
      "bid": "69.80",
      "ask": "70.10",
      "open": "70.30",
      "high": "70.40",
      "low": "67.30",
      "close": "69.60",
      "average": "68.7377",
      "volume": "46663",
      "turnover": "3207509.6",
      "trades": "466"
    },
    {
      "date": "2023-10-24",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.60",
      "high": "70.80",
      "low": "68.40",
      "close": "69.90",
      "average": "69.4675",
      "volume": "36523",
      "turnover": "2537160.1",
      "trades": "310"
    },
    {
      "date": "2023-10-25",
      "bid": "67.30",
      "ask": "67.70",
      "open": "69.90",
      "high": "69.90",
      "low": "66.20",
      "close": "67.20",
      "average": "67.858",
      "volume": "52123",
      "turnover": "3536935.8",
      "trades": "445"
    },
    {
      "date": "2023-10-26",
      "bid": "68.90",
      "ask": "69.20",
      "open": "69.00",
      "high": "69.30",
      "low": "67.10",
      "close": "69.30",
      "average": "68.4367",
      "volume": "35059",
      "turnover": "2399323.7",
      "trades": "395"
    },
    {
      "date": "2023-10-27",
      "bid": "68.40",
      "ask": "68.50",
      "open": "69.50",
      "high": "69.50",
      "low": "67.70",
      "close": "68.50",
      "average": "68.4447",
      "volume": "37148",
      "turnover": "2542583.6",
      "trades": "380"
    },
    {
      "date": "2023-10-30",
      "bid": "71.40",
      "ask": "71.90",
      "open": "70.50",
      "high": "71.90",
      "low": "69.20",
      "close": "71.30",
      "average": "70.8495",
      "volume": "38378",
      "turnover": "2719062.2",
      "trades": "369"
    },
    {
      "date": "2023-10-31",
      "bid": "72.60",
      "ask": "73.10",
      "open": "73.00",
      "high": "73.40",
      "low": "71.30",
      "close": "72.50",
      "average": "72.2279",
      "volume": "37910",
      "turnover": "2738159.8",
      "trades": "209"
    },
    {
      "date": "2023-11-01",
      "bid": "68.80",
      "ask": "69.30",
      "open": "73.00",
      "high": "73.00",
      "low": "68.80",
      "close": "69.00",
      "average": "70.4252",
      "volume": "40079",
      "turnover": "2822560.6",
      "trades": "413"
    },
    {
      "date": "2023-11-02",
      "bid": "72.00",
      "ask": "72.60",
      "open": "69.70",
      "high": "73.20",
      "low": "69.70",
      "close": "72.50",
      "average": "71.976",
      "volume": "31114",
      "turnover": "2239461.5",
      "trades": "268"
    },
    {
      "date": "2023-11-03",
      "bid": "73.10",
      "ask": "73.60",
      "open": "73.70",
      "high": "73.70",
      "low": "71.30",
      "close": "72.90",
      "average": "72.3521",
      "volume": "20044",
      "turnover": "1450226.3",
      "trades": "136"
    },
    {
      "date": "2023-11-06",
      "bid": "73.80",
      "ask": "74.40",
      "open": "72.90",
      "high": "74.40",
      "low": "72.90",
      "close": "74.40",
      "average": "73.7805",
      "volume": "31291",
      "turnover": "2308667",
      "trades": "357"
    },
    {
      "date": "2023-11-07",
      "bid": "71.20",
      "ask": "71.50",
      "open": "74.40",
      "high": "74.50",
      "low": "70.90",
      "close": "70.90",
      "average": "71.9515",
      "volume": "41420",
      "turnover": "2980231.2",
      "trades": "362"
    },
    {
      "date": "2023-11-08",
      "bid": "71.60",
      "ask": "72.20",
      "open": "71.00",
      "high": "73.50",
      "low": "70.10",
      "close": "73.50",
      "average": "72.7507",
      "volume": "144369",
      "turnover": "10502950.1",
      "trades": "443"
    },
    {
      "date": "2023-11-09",
      "bid": "74.70",
      "ask": "74.90",
      "open": "72.60",
      "high": "75.00",
      "low": "72.60",
      "close": "75.00",
      "average": "73.8899",
      "volume": "23088",
      "turnover": "1705970",
      "trades": "257"
    },
    {
      "date": "2023-11-10",
      "bid": "74.20",
      "ask": "74.70",
      "open": "74.60",
      "high": "74.90",
      "low": "72.50",
      "close": "74.80",
      "average": "74.0324",
      "volume": "22729",
      "turnover": "1682681.3",
      "trades": "226"
    },
    {
      "date": "2023-11-13",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.80",
      "high": "75.40",
      "low": "73.20",
      "close": "73.90",
      "average": "74.3812",
      "volume": "20159",
      "turnover": "1499221.05",
      "trades": "221"
    },
    {
      "date": "2023-11-14",
      "bid": "77.20",
      "ask": "77.40",
      "open": "73.70",
      "high": "77.70",
      "low": "73.50",
      "close": "77.60",
      "average": "74.4911",
      "volume": "99577",
      "turnover": "7417596.1",
      "trades": "531"
    },
    {
      "date": "2023-11-15",
      "bid": "78.10",
      "ask": "78.20",
      "open": "77.60",
      "high": "79.00",
      "low": "77.00",
      "close": "78.40",
      "average": "78.0412",
      "volume": "39396",
      "turnover": "3074510.8",
      "trades": "345"
    },
    {
      "date": "2023-11-16",
      "bid": "76.70",
      "ask": "77.10",
      "open": "78.20",
      "high": "78.20",
      "low": "76.60",
      "close": "76.90",
      "average": "77.1517",
      "volume": "22517",
      "turnover": "1737174.2",
      "trades": "259"
    },
    {
      "date": "2023-11-17",
      "bid": "78.60",
      "ask": "78.90",
      "open": "76.70",
      "high": "79.20",
      "low": "76.70",
      "close": "78.70",
      "average": "78.3736",
      "volume": "22408",
      "turnover": "1756196.2",
      "trades": "319"
    },
    {
      "date": "2023-11-20",
      "bid": "80.30",
      "ask": "81.00",
      "open": "79.00",
      "high": "81.80",
      "low": "78.80",
      "close": "80.20",
      "average": "80.4113",
      "volume": "67718",
      "turnover": "5445291.4",
      "trades": "485"
    },
    {
      "date": "2023-11-21",
      "bid": "81.10",
      "ask": "81.30",
      "open": "80.20",
      "high": "82.10",
      "low": "80.20",
      "close": "81.30",
      "average": "81.3391",
      "volume": "47810",
      "turnover": "3890868.7",
      "trades": "475"
    },
    {
      "date": "2023-11-22",
      "bid": "83.10",
      "ask": "83.50",
      "open": "82.00",
      "high": "83.80",
      "low": "80.50",
      "close": "83.80",
      "average": "82.6306",
      "volume": "35602",
      "turnover": "2944254.7",
      "trades": "328"
    },
    {
      "date": "2023-11-23",
      "bid": "85.40",
      "ask": "85.90",
      "open": "84.00",
      "high": "85.60",
      "low": "82.40",
      "close": "85.60",
      "average": "84.6812",
      "volume": "47101",
      "turnover": "3988567.9",
      "trades": "404"
    },
    {
      "date": "2023-11-24",
      "bid": "87.90",
      "ask": "88.40",
      "open": "85.50",
      "high": "89.60",
      "low": "84.80",
      "close": "87.90",
      "average": "86.943",
      "volume": "173638",
      "turnover": "15096604.4",
      "trades": "1314"
    },
    {
      "date": "2023-11-27",
      "bid": "93.50",
      "ask": "94.00",
      "open": "90.10",
      "high": "94.90",
      "low": "90.10",
      "close": "93.60",
      "average": "93.2617",
      "volume": "160520",
      "turnover": "14967410.15",
      "trades": "1325"
    },
    {
      "date": "2023-11-28",
      "bid": "91.80",
      "ask": "92.10",
      "open": "93.60",
      "high": "95.00",
      "low": "90.10",
      "close": "91.70",
      "average": "92.0407",
      "volume": "69171",
      "turnover": "6374705.25",
      "trades": "838"
    },
    {
      "date": "2023-11-29",
      "bid": "90.50",
      "ask": "90.80",
      "open": "91.70",
      "high": "93.50",
      "low": "90.10",
      "close": "90.10",
      "average": "92.0518",
      "volume": "78002",
      "turnover": "7188245.75",
      "trades": "693"
    },
    {
      "date": "2023-11-30",
      "bid": "90.80",
      "ask": "91.00",
      "open": "90.10",
      "high": "91.90",
      "low": "88.80",
      "close": "91.00",
      "average": "89.8516",
      "volume": "258670",
      "turnover": "23243358.4",
      "trades": "920"
    },
    {
      "date": "2023-12-01",
      "bid": "93.90",
      "ask": "94.10",
      "open": "91.20",
      "high": "94.60",
      "low": "90.80",
      "close": "94.60",
      "average": "92.5761",
      "volume": "123671",
      "turnover": "11449489",
      "trades": "580"
    },
    {
      "date": "2023-12-04",
      "bid": "91.60",
      "ask": "92.30",
      "open": "94.40",
      "high": "94.50",
      "low": "90.40",
      "close": "91.10",
      "average": "92.0756",
      "volume": "84964",
      "turnover": "7825541.95",
      "trades": "667"
    },
    {
      "date": "2023-12-05",
      "bid": "91.60",
      "ask": "91.90",
      "open": "91.00",
      "high": "92.50",
      "low": "90.20",
      "close": "91.30",
      "average": "91.0327",
      "volume": "282371",
      "turnover": "25705148.6",
      "trades": "487"
    },
    {
      "date": "2023-12-06",
      "bid": "94.20",
      "ask": "94.90",
      "open": "92.40",
      "high": "95.90",
      "low": "90.90",
      "close": "94.50",
      "average": "94.4474",
      "volume": "262132",
      "turnover": "24757261.5",
      "trades": "615"
    },
    {
      "date": "2023-12-07",
      "bid": "93.70",
      "ask": "94.00",
      "open": "94.60",
      "high": "96.70",
      "low": "92.90",
      "close": "93.50",
      "average": "94.5037",
      "volume": "66971",
      "turnover": "6329010.2",
      "trades": "621"
    },
    {
      "date": "2023-12-08",
      "bid": "97.10",
      "ask": "97.40",
      "open": "93.50",
      "high": "97.50",
      "low": "93.50",
      "close": "97.00",
      "average": "96.1975",
      "volume": "76061",
      "turnover": "7316978.1",
      "trades": "603"
    },
    {
      "date": "2023-12-11",
      "bid": "99.80",
      "ask": "100.80",
      "open": "96.50",
      "high": "100.40",
      "low": "95.20",
      "close": "100.00",
      "average": "98.4677",
      "volume": "98555",
      "turnover": "9704446.8",
      "trades": "725"
    },
    {
      "date": "2023-12-12",
      "bid": "99.30",
      "ask": "99.50",
      "open": "100.40",
      "high": "102.20",
      "low": "98.00",
      "close": "99.50",
      "average": "99.3721",
      "volume": "70399",
      "turnover": "6995695.5",
      "trades": "720"
    },
    {
      "date": "2023-12-13",
      "bid": "100.20",
      "ask": "101.00",
      "open": "99.50",
      "high": "102.40",
      "low": "99.30",
      "close": "100.60",
      "average": "101.1701",
      "volume": "694307",
      "turnover": "70242845.7",
      "trades": "858"
    },
    {
      "date": "2023-12-14",
      "bid": "103.00",
      "ask": "103.40",
      "open": "101.00",
      "high": "105.00",
      "low": "101.00",
      "close": "103.00",
      "average": "103.8477",
      "volume": "69012",
      "turnover": "7166130.5",
      "trades": "587"
    },
    {
      "date": "2023-12-15",
      "bid": "105.60",
      "ask": "106.00",
      "open": "102.80",
      "high": "107.80",
      "low": "102.60",
      "close": "105.80",
      "average": "105.0876",
      "volume": "297664",
      "turnover": "31283998.2",
      "trades": "863"
    },
    {
      "date": "2023-12-18",
      "bid": "103.00",
      "ask": "103.40",
      "open": "105.80",
      "high": "105.80",
      "low": "102.20",
      "close": "103.00",
      "average": "103.5809",
      "volume": "96792",
      "turnover": "10024848",
      "trades": "588"
    },
    {
      "date": "2023-12-19",
      "bid": "105.80",
      "ask": "106.40",
      "open": "103.00",
      "high": "107.00",
      "low": "102.80",
      "close": "105.80",
      "average": "106.0585",
      "volume": "74689",
      "turnover": "7921510.3",
      "trades": "672"
    },
    {
      "date": "2023-12-20",
      "bid": "104.00",
      "ask": "104.40",
      "open": "105.80",
      "high": "105.80",
      "low": "102.20",
      "close": "104.20",
      "average": "103.989",
      "volume": "57811",
      "turnover": "6014543.7",
      "trades": "631"
    },
    {
      "date": "2023-12-21",
      "bid": "103.40",
      "ask": "104.20",
      "open": "103.00",
      "high": "104.40",
      "low": "102.20",
      "close": "104.20",
      "average": "103.4831",
      "volume": "59706",
      "turnover": "6178559.8",
      "trades": "748"
    },
    {
      "date": "2023-12-22",
      "bid": "103.40",
      "ask": "104.00",
      "open": "104.60",
      "high": "104.60",
      "low": "100.80",
      "close": "103.60",
      "average": "102.1114",
      "volume": "81157",
      "turnover": "8287056.8",
      "trades": "687"
    },
    {
      "date": "2023-12-27",
      "bid": "105.60",
      "ask": "106.00",
      "open": "103.60",
      "high": "106.60",
      "low": "100.20",
      "close": "106.00",
      "average": "103.3439",
      "volume": "159038",
      "turnover": "16435496.6",
      "trades": "752"
    },
    {
      "date": "2023-12-28",
      "bid": "106.60",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.40",
      "low": "104.60",
      "close": "107.20",
      "average": "105.0451",
      "volume": "122540",
      "turnover": "12872226.2",
      "trades": "307"
    },
    {
      "date": "2023-12-29",
      "bid": "105.20",
      "ask": "105.60",
      "open": "107.00",
      "high": "107.00",
      "low": "104.80",
      "close": "105.40",
      "average": "105.7163",
      "volume": "45797",
      "turnover": "4841488.2",
      "trades": "532"
    },
    {
      "date": "2024-01-02",
      "bid": "102.40",
      "ask": "102.80",
      "open": "105.00",
      "high": "106.20",
      "low": "101.60",
      "close": "103.00",
      "average": "103.3473",
      "volume": "56989",
      "turnover": "5885992.1",
      "trades": "609"
    },
    {
      "date": "2024-01-03",
      "bid": "102.20",
      "ask": "102.80",
      "open": "103.00",
      "high": "103.40",
      "low": "99.50",
      "close": "102.80",
      "average": "101.1206",
      "volume": "129669",
      "turnover": "13111651.5",
      "trades": "885"
    },
    {
      "date": "2024-01-04",
      "bid": "106.20",
      "ask": "106.40",
      "open": "102.60",
      "high": "106.80",
      "low": "102.00",
      "close": "106.40",
      "average": "104.904",
      "volume": "78216",
      "turnover": "8205172",
      "trades": "595"
    },
    {
      "date": "2024-01-05",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.40",
      "high": "107.00",
      "low": "104.20",
      "close": "104.20",
      "average": "105.80",
      "volume": "20919",
      "turnover": "2213229.6",
      "trades": "208"
    },
    {
      "date": "2024-01-08",
      "bid": "105.60",
      "ask": "106.00",
      "open": "104.20",
      "high": "106.20",
      "low": "103.60",
      "close": "105.60",
      "average": "104.9403",
      "volume": "110432",
      "turnover": "11588769.4",
      "trades": "514"
    },
    {
      "date": "2024-01-09",
      "bid": "106.60",
      "ask": "107.00",
      "open": "106.20",
      "high": "108.20",
      "low": "105.40",
      "close": "106.20",
      "average": "105.9506",
      "volume": "166638",
      "turnover": "17666122.39",
      "trades": "546"
    },
    {
      "date": "2024-01-10",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.40",
      "high": "108.00",
      "low": "103.40",
      "close": "105.40",
      "average": "104.6988",
      "volume": "85710",
      "turnover": "8981970.69",
      "trades": "443"
    },
    {
      "date": "2024-01-11",
      "bid": "102.20",
      "ask": "102.60",
      "open": "105.60",
      "high": "106.00",
      "low": "102.20",
      "close": "102.40",
      "average": "104.0308",
      "volume": "87566",
      "turnover": "9110143.69",
      "trades": "480"
    },
    {
      "date": "2024-01-12",
      "bid": "104.20",
      "ask": "104.60",
      "open": "102.80",
      "high": "105.60",
      "low": "102.80",
      "close": "104.80",
      "average": "104.8475",
      "volume": "41353",
      "turnover": "4335758",
      "trades": "360"
    },
    {
      "date": "2024-01-15",
      "bid": "101.00",
      "ask": "101.40",
      "open": "104.60",
      "high": "105.20",
      "low": "100.80",
      "close": "101.00",
      "average": "102.0673",
      "volume": "56752",
      "turnover": "5792523.4",
      "trades": "490"
    },
    {
      "date": "2024-01-16",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.40",
      "average": "101.0965",
      "volume": "128712",
      "turnover": "13012247.7",
      "trades": "477"
    },
    {
      "date": "2024-01-17",
      "bid": "97.80",
      "ask": "98.40",
      "open": "101.00",
      "high": "101.00",
      "low": "97.40",
      "close": "97.80",
      "average": "98.7525",
      "volume": "69685",
      "turnover": "6881501.6",
      "trades": "738"
    },
    {
      "date": "2024-01-18",
      "bid": "98.20",
      "ask": "98.50",
      "open": "97.30",
      "high": "99.40",
      "low": "97.30",
      "close": "98.50",
      "average": "98.3081",
      "volume": "83377",
      "turnover": "8197845.9",
      "trades": "470"
    },
    {
      "date": "2024-01-19",
      "bid": "96.50",
      "ask": "96.80",
      "open": "98.50",
      "high": "99.80",
      "low": "96.10",
      "close": "96.10",
      "average": "97.0517",
      "volume": "54040",
      "turnover": "5244732.9",
      "trades": "546"
    },
    {
      "date": "2024-01-22",
      "bid": "94.70",
      "ask": "95.10",
      "open": "94.00",
      "high": "97.00",
      "low": "94.00",
      "close": "95.20",
      "average": "95.3998",
      "volume": "186767",
      "turnover": "17819232.25",
      "trades": "1045"
    },
    {
      "date": "2024-01-23",
      "bid": "94.90",
      "ask": "95.00",
      "open": "95.20",
      "high": "96.40",
      "low": "94.30",
      "close": "95.00",
      "average": "95.3253",
      "volume": "54614",
      "turnover": "5206201.59",
      "trades": "489"
    },
    {
      "date": "2024-01-24",
      "bid": "95.10",
      "ask": "95.40",
      "open": "95.00",
      "high": "96.10",
      "low": "94.20",
      "close": "95.30",
      "average": "95.0446",
      "volume": "87975",
      "turnover": "8361551.8",
      "trades": "567"
    },
    {
      "date": "2024-01-25",
      "bid": "94.50",
      "ask": "94.90",
      "open": "95.30",
      "high": "95.50",
      "low": "94.00",
      "close": "94.50",
      "average": "94.7618",
      "volume": "60856",
      "turnover": "5766460.9",
      "trades": "656"
    },
    {
      "date": "2024-01-26",
      "bid": "95.30",
      "ask": "95.50",
      "open": "94.50",
      "high": "95.50",
      "low": "92.60",
      "close": "95.20",
      "average": "94.4656",
      "volume": "72621",
      "turnover": "6861286.45",
      "trades": "703"
    },
    {
      "date": "2024-01-29",
      "bid": "97.90",
      "ask": "98.30",
      "open": "95.30",
      "high": "98.80",
      "low": "94.90",
      "close": "97.60",
      "average": "96.6933",
      "volume": "134098",
      "turnover": "12965904.25",
      "trades": "575"
    },
    {
      "date": "2024-01-30",
      "bid": "97.40",
      "ask": "97.70",
      "open": "97.70",
      "high": "100.60",
      "low": "97.00",
      "close": "97.10",
      "average": "98.1808",
      "volume": "48008",
      "turnover": "4712356.25",
      "trades": "521"
    },
    {
      "date": "2024-01-31",
      "bid": "98.80",
      "ask": "99.40",
      "open": "97.20",
      "high": "99.40",
      "low": "96.50",
      "close": "98.50",
      "average": "97.2278",
      "volume": "163539",
      "turnover": "15906744.25",
      "trades": "362"
    },
    {
      "date": "2024-02-01",
      "bid": "100.40",
      "ask": "101.00",
      "open": "98.40",
      "high": "102.00",
      "low": "97.80",
      "close": "100.40",
      "average": "99.8922",
      "volume": "55393",
      "turnover": "5533327",
      "trades": "406"
    },
    {
      "date": "2024-02-02",
      "bid": "100.40",
      "ask": "101.20",
      "open": "100.40",
      "high": "102.40",
      "low": "100.40",
      "close": "100.80",
      "average": "101.2987",
      "volume": "35380",
      "turnover": "3583949",
      "trades": "395"
    },
    {
      "date": "2024-02-05",
      "bid": "99.50",
      "ask": "100.00",
      "open": "100.60",
      "high": "100.60",
      "low": "98.50",
      "close": "99.20",
      "average": "99.5389",
      "volume": "64255",
      "turnover": "6395872.6",
      "trades": "553"
    },
    {
      "date": "2024-02-06",
      "bid": "100.20",
      "ask": "100.80",
      "open": "99.00",
      "high": "101.00",
      "low": "99.00",
      "close": "100.40",
      "average": "100.1631",
      "volume": "47202",
      "turnover": "4727899.4",
      "trades": "327"
    },
    {
      "date": "2024-02-07",
      "bid": "102.60",
      "ask": "103.20",
      "open": "100.00",
      "high": "104.60",
      "low": "100.00",
      "close": "102.80",
      "average": "102.6668",
      "volume": "63388",
      "turnover": "6507843.6",
      "trades": "444"
    },
    {
      "date": "2024-02-08",
      "bid": "104.40",
      "ask": "104.80",
      "open": "102.80",
      "high": "105.00",
      "low": "102.80",
      "close": "104.20",
      "average": "104.4629",
      "volume": "46549",
      "turnover": "4862642.8",
      "trades": "459"
    },
    {
      "date": "2024-02-09",
      "bid": "103.20",
      "ask": "103.80",
      "open": "104.20",
      "high": "105.00",
      "low": "103.00",
      "close": "103.20",
      "average": "103.9079",
      "volume": "29378",
      "turnover": "3052655.8",
      "trades": "444"
    },
    {
      "date": "2024-02-12",
      "bid": "104.00",
      "ask": "104.40",
      "open": "103.20",
      "high": "105.00",
      "low": "103.20",
      "close": "104.00",
      "average": "104.2537",
      "volume": "38854",
      "turnover": "4050696.8",
      "trades": "485"
    },
    {
      "date": "2024-02-13",
      "bid": "101.60",
      "ask": "102.00",
      "open": "104.00",
      "high": "104.40",
      "low": "100.40",
      "close": "101.20",
      "average": "101.5864",
      "volume": "45628",
      "turnover": "4635109.4",
      "trades": "384"
    },
    {
      "date": "2024-02-14",
      "bid": "101.60",
      "ask": "102.00",
      "open": "101.20",
      "high": "102.80",
      "low": "101.20",
      "close": "102.00",
      "average": "101.9898",
      "volume": "19757",
      "turnover": "2015012.8",
      "trades": "286"
    },
    {
      "date": "2024-02-15",
      "bid": "101.40",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.80",
      "close": "101.60",
      "average": "101.7776",
      "volume": "29436",
      "turnover": "2995903.6",
      "trades": "338"
    },
    {
      "date": "2024-02-16",
      "bid": "104.80",
      "ask": "105.00",
      "open": "100.80",
      "high": "105.20",
      "low": "100.60",
      "close": "105.20",
      "average": "103.914",
      "volume": "74449",
      "turnover": "7736295.4",
      "trades": "768"
    },
    {
      "date": "2024-02-19",
      "bid": "104.40",
      "ask": "105.20",
      "open": "104.60",
      "high": "106.00",
      "low": "92.00",
      "close": "104.60",
      "average": "97.5561",
      "volume": "258124",
      "turnover": "25221958.9",
      "trades": "2689"
    },
    {
      "date": "2024-02-20",
      "bid": "104.00",
      "ask": "104.60",
      "open": "105.00",
      "high": "109.40",
      "low": "103.60",
      "close": "103.80",
      "average": "107.7049",
      "volume": "328704",
      "turnover": "35363206.1",
      "trades": "882"
    },
    {
      "date": "2024-02-21",
      "bid": "103.80",
      "ask": "104.60",
      "open": "104.00",
      "high": "107.00",
      "low": "103.20",
      "close": "104.00",
      "average": "104.6113",
      "volume": "51592",
      "turnover": "5392810.6",
      "trades": "481"
    },
    {
      "date": "2024-02-22",
      "bid": "103.80",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.80",
      "low": "101.40",
      "close": "104.00",
      "average": "102.7676",
      "volume": "162869",
      "turnover": "16737849",
      "trades": "516"
    },
    {
      "date": "2024-02-23",
      "bid": "105.00",
      "ask": "105.80",
      "open": "104.00",
      "high": "106.40",
      "low": "103.20",
      "close": "105.20",
      "average": "105.4984",
      "volume": "40567",
      "turnover": "4281009.2",
      "trades": "405"
    },
    {
      "date": "2024-02-26",
      "bid": "102.40",
      "ask": "102.80",
      "open": "105.00",
      "high": "106.20",
      "low": "102.20",
      "close": "102.40",
      "average": "104.0868",
      "volume": "46610",
      "turnover": "4852935.8",
      "trades": "445"
    },
    {
      "date": "2024-02-27",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.40",
      "high": "103.60",
      "low": "100.40",
      "close": "100.40",
      "average": "101.3307",
      "volume": "190027",
      "turnover": "19255051.2",
      "trades": "570"
    },
    {
      "date": "2024-02-28",
      "bid": "99.00",
      "ask": "99.20",
      "open": "100.40",
      "high": "100.80",
      "low": "98.40",
      "close": "99.00",
      "average": "99.0785",
      "volume": "79527",
      "turnover": "7879387.85",
      "trades": "617"
    },
    {
      "date": "2024-02-29",
      "bid": "98.50",
      "ask": "98.80",
      "open": "99.00",
      "high": "99.60",
      "low": "97.60",
      "close": "98.70",
      "average": "98.6443",
      "volume": "42435",
      "turnover": "4186007.25",
      "trades": "511"
    },
    {
      "date": "2024-03-01",
      "bid": "99.10",
      "ask": "99.30",
      "open": "99.00",
      "high": "100.00",
      "low": "98.30",
      "close": "99.20",
      "average": "99.0743",
      "volume": "44042",
      "turnover": "4363494.75",
      "trades": "480"
    },
    {
      "date": "2024-03-04",
      "bid": "97.80",
      "ask": "98.00",
      "open": "99.20",
      "high": "99.40",
      "low": "97.50",
      "close": "98.00",
      "average": "98.2932",
      "volume": "34045",
      "turnover": "3350632.35",
      "trades": "402"
    },
    {
      "date": "2024-03-05",
      "bid": "96.50",
      "ask": "96.70",
      "open": "98.00",
      "high": "98.20",
      "low": "96.40",
      "close": "96.50",
      "average": "96.9602",
      "volume": "48671",
      "turnover": "4721493.95",
      "trades": "511"
    },
    {
      "date": "2024-03-06",
      "bid": "96.00",
      "ask": "96.10",
      "open": "96.50",
      "high": "96.80",
      "low": "95.60",
      "close": "96.30",
      "average": "96.1838",
      "volume": "46162",
      "turnover": "4439998.84",
      "trades": "564"
    },
    {
      "date": "2024-03-07",
      "bid": "96.20",
      "ask": "96.60",
      "open": "95.50",
      "high": "96.80",
      "low": "94.60",
      "close": "96.20",
      "average": "96.096",
      "volume": "28601",
      "turnover": "2748775.45",
      "trades": "341"
    },
    {
      "date": "2024-03-08",
      "bid": "96.40",
      "ask": "96.60",
      "open": "96.20",
      "high": "96.70",
      "low": "95.30",
      "close": "96.50",
      "average": "96.2289",
      "volume": "59658",
      "turnover": "5740848.85",
      "trades": "504"
    },
    {
      "date": "2024-03-11",
      "bid": "96.00",
      "ask": "96.30",
      "open": "96.50",
      "high": "96.50",
      "low": "95.50",
      "close": "96.10",
      "average": "95.8987",
      "volume": "33853",
      "turnover": "3246433.65",
      "trades": "364"
    },
    {
      "date": "2024-03-12",
      "bid": "98.00",
      "ask": "98.40",
      "open": "96.20",
      "high": "98.40",
      "low": "95.80",
      "close": "98.10",
      "average": "96.75",
      "volume": "67988",
      "turnover": "6577816.7",
      "trades": "495"
    },
    {
      "date": "2024-03-13",
      "bid": "97.10",
      "ask": "97.40",
      "open": "98.10",
      "high": "98.50",
      "low": "97.00",
      "close": "97.20",
      "average": "97.7962",
      "volume": "29327",
      "turnover": "2869191.05",
      "trades": "279"
    },
    {
      "date": "2024-03-14",
      "bid": "98.40",
      "ask": "98.90",
      "open": "97.20",
      "high": "98.80",
      "low": "97.20",
      "close": "98.40",
      "average": "98.0516",
      "volume": "34235",
      "turnover": "3355750.2",
      "trades": "336"
    },
    {
      "date": "2024-03-15",
      "bid": "98.70",
      "ask": "99.20",
      "open": "98.40",
      "high": "100.00",
      "low": "98.20",
      "close": "98.80",
      "average": "99.2151",
      "volume": "42824",
      "turnover": "4249184.59",
      "trades": "422"
    },
    {
      "date": "2024-03-18",
      "bid": "95.20",
      "ask": "95.90",
      "open": "98.80",
      "high": "98.80",
      "low": "95.10",
      "close": "95.80",
      "average": "96.662",
      "volume": "546244",
      "turnover": "52494591.2",
      "trades": "500"
    },
    {
      "date": "2024-03-19",
      "bid": "99.00",
      "ask": "99.20",
      "open": "95.80",
      "high": "99.50",
      "low": "95.70",
      "close": "99.20",
      "average": "96.8564",
      "volume": "373084",
      "turnover": "36129952.04",
      "trades": "334"
    },
    {
      "date": "2024-03-20",
      "bid": "98.90",
      "ask": "99.20",
      "open": "99.20",
      "high": "100.60",
      "low": "98.20",
      "close": "99.00",
      "average": "99.1676",
      "volume": "56976",
      "turnover": "5650095.75",
      "trades": "421"
    },
    {
      "date": "2024-03-21",
      "bid": "101.40",
      "ask": "101.80",
      "open": "97.70",
      "high": "101.60",
      "low": "97.30",
      "close": "101.00",
      "average": "99.4671",
      "volume": "53916",
      "turnover": "5369083.95",
      "trades": "397"
    },
    {
      "date": "2024-03-22",
      "bid": "103.00",
      "ask": "103.40",
      "open": "102.60",
      "high": "103.80",
      "low": "100.80",
      "close": "103.40",
      "average": "102.8765",
      "volume": "244519",
      "turnover": "25154210.9",
      "trades": "402"
    },
    {
      "date": "2024-03-25",
      "bid": "102.00",
      "ask": "102.60",
      "open": "103.00",
      "high": "103.00",
      "low": "100.80",
      "close": "101.80",
      "average": "101.4059",
      "volume": "128140",
      "turnover": "12994154.8",
      "trades": "406"
    },
    {
      "date": "2024-03-26",
      "bid": "102.60",
      "ask": "103.20",
      "open": "101.40",
      "high": "103.20",
      "low": "101.00",
      "close": "103.00",
      "average": "102.0232",
      "volume": "27650",
      "turnover": "2820937.6",
      "trades": "276"
    },
    {
      "date": "2024-03-27",
      "bid": "104.00",
      "ask": "104.60",
      "open": "103.00",
      "high": "105.20",
      "low": "103.00",
      "close": "104.20",
      "average": "104.3933",
      "volume": "125519",
      "turnover": "13103346.3",
      "trades": "277"
    },
    {
      "date": "2024-03-28",
      "bid": "105.00",
      "ask": "105.40",
      "open": "104.20",
      "high": "106.00",
      "low": "104.20",
      "close": "105.00",
      "average": "105.0744",
      "volume": "16713",
      "turnover": "1756208.2",
      "trades": "211"
    },
    {
      "date": "2024-04-02",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.00",
      "high": "107.00",
      "low": "104.60",
      "close": "105.80",
      "average": "106.1138",
      "volume": "119348",
      "turnover": "12664413.4",
      "trades": "449"
    },
    {
      "date": "2024-04-03",
      "bid": "107.00",
      "ask": "107.40",
      "open": "105.60",
      "high": "107.80",
      "low": "104.20",
      "close": "107.60",
      "average": "106.7287",
      "volume": "73670",
      "turnover": "7854038.5",
      "trades": "473"
    },
    {
      "date": "2024-04-04",
      "bid": "105.80",
      "ask": "106.20",
      "open": "107.60",
      "high": "108.80",
      "low": "106.00",
      "close": "106.20",
      "average": "107.6848",
      "volume": "56184",
      "turnover": "6050271.8",
      "trades": "443"
    },
    {
      "date": "2024-04-05",
      "bid": "102.60",
      "ask": "102.80",
      "open": "106.20",
      "high": "106.20",
      "low": "102.00",
      "close": "102.00",
      "average": "103.3836",
      "volume": "44799",
      "turnover": "4631603",
      "trades": "431"
    },
    {
      "date": "2024-04-08",
      "bid": "103.20",
      "ask": "103.40",
      "open": "102.00",
      "high": "104.00",
      "low": "100.00",
      "close": "103.00",
      "average": "102.6214",
      "volume": "49675",
      "turnover": "5102920.59",
      "trades": "482"
    },
    {
      "date": "2024-04-09",
      "bid": "101.20",
      "ask": "101.60",
      "open": "102.80",
      "high": "103.00",
      "low": "100.80",
      "close": "101.00",
      "average": "101.9661",
      "volume": "36591",
      "turnover": "3738950.6",
      "trades": "327"
    },
    {
      "date": "2024-04-10",
      "bid": "101.80",
      "ask": "102.40",
      "open": "101.00",
      "high": "104.20",
      "low": "101.00",
      "close": "102.40",
      "average": "102.5618",
      "volume": "28646",
      "turnover": "2938005",
      "trades": "371"
    },
    {
      "date": "2024-04-11",
      "bid": "101.80",
      "ask": "102.20",
      "open": "102.20",
      "high": "103.40",
      "low": "100.40",
      "close": "102.20",
      "average": "101.8009",
      "volume": "24021",
      "turnover": "2445358.6",
      "trades": "421"
    },
    {
      "date": "2024-04-12",
      "bid": "101.00",
      "ask": "101.40",
      "open": "105.00",
      "high": "105.00",
      "low": "101.00",
      "close": "101.00",
      "average": "103.0463",
      "volume": "20502",
      "turnover": "2112656.2",
      "trades": "265"
    },
    {
      "date": "2024-04-15",
      "bid": "100.60",
      "ask": "101.00",
      "open": "101.00",
      "high": "102.20",
      "low": "100.60",
      "close": "101.00",
      "average": "101.3572",
      "volume": "23838",
      "turnover": "2416153.2",
      "trades": "305"
    },
    {
      "date": "2024-04-16",
      "bid": "99.70",
      "ask": "100.20",
      "open": "102.00",
      "high": "102.00",
      "low": "98.60",
      "close": "99.60",
      "average": "99.563",
      "volume": "39360",
      "turnover": "3918752.9",
      "trades": "494"
    },
    {
      "date": "2024-04-17",
      "bid": "99.80",
      "ask": "100.20",
      "open": "99.60",
      "high": "101.80",
      "low": "99.60",
      "close": "100.00",
      "average": "100.5763",
      "volume": "23294",
      "turnover": "2342845.7",
      "trades": "308"
    },
    {
      "date": "2024-04-18",
      "bid": "98.00",
      "ask": "98.30",
      "open": "99.00",
      "high": "99.50",
      "low": "96.00",
      "close": "97.60",
      "average": "97.5464",
      "volume": "63282",
      "turnover": "6172933.85",
      "trades": "555"
    },
    {
      "date": "2024-04-19",
      "bid": "97.20",
      "ask": "97.70",
      "open": "97.60",
      "high": "98.00",
      "low": "96.20",
      "close": "97.60",
      "average": "97.2374",
      "volume": "28283",
      "turnover": "2750125.4",
      "trades": "378"
    },
    {
      "date": "2024-04-22",
      "bid": "96.40",
      "ask": "97.10",
      "open": "97.60",
      "high": "98.70",
      "low": "95.80",
      "close": "96.80",
      "average": "96.9496",
      "volume": "31573",
      "turnover": "3060990.3",
      "trades": "408"
    },
    {
      "date": "2024-04-23",
      "bid": "99.20",
      "ask": "99.90",
      "open": "99.00",
      "high": "100.60",
      "low": "95.30",
      "close": "98.90",
      "average": "97.5488",
      "volume": "56462",
      "turnover": "5507825.4",
      "trades": "488"
    },
    {
      "date": "2024-04-24",
      "bid": "99.80",
      "ask": "100.20",
      "open": "100.40",
      "high": "100.40",
      "low": "96.10",
      "close": "100.40",
      "average": "98.5646",
      "volume": "63219",
      "turnover": "6230469.3",
      "trades": "534"
    },
    {
      "date": "2024-04-25",
      "bid": "98.70",
      "ask": "99.30",
      "open": "100.20",
      "high": "100.20",
      "low": "95.90",
      "close": "99.30",
      "average": "97.6925",
      "volume": "92029",
      "turnover": "8985556.4",
      "trades": "866"
    },
    {
      "date": "2024-04-26",
      "bid": "103.40",
      "ask": "103.80",
      "open": "99.30",
      "high": "104.00",
      "low": "99.20",
      "close": "104.00",
      "average": "102.5749",
      "volume": "180329",
      "turnover": "18496918.1",
      "trades": "563"
    },
    {
      "date": "2024-04-29",
      "bid": "107.60",
      "ask": "107.80",
      "open": "104.00",
      "high": "107.80",
      "low": "104.00",
      "close": "107.80",
      "average": "106.3561",
      "volume": "86585",
      "turnover": "9208739.19",
      "trades": "790"
    },
    {
      "date": "2024-04-30",
      "bid": "108.40",
      "ask": "108.80",
      "open": "107.80",
      "high": "108.80",
      "low": "107.00",
      "close": "108.80",
      "average": "108.0269",
      "volume": "43554",
      "turnover": "4704934.8",
      "trades": "537"
    },
    {
      "date": "2024-05-02",
      "bid": "102.80",
      "ask": "103.00",
      "open": "108.80",
      "high": "108.80",
      "low": "102.20",
      "close": "102.20",
      "average": "104.6646",
      "volume": "37894",
      "turnover": "3966241",
      "trades": "675"
    },
    {
      "date": "2024-05-03",
      "bid": "104.00",
      "ask": "104.40",
      "open": "102.20",
      "high": "104.60",
      "low": "101.40",
      "close": "104.40",
      "average": "103.4409",
      "volume": "60721",
      "turnover": "6281044.3",
      "trades": "578"
    },
    {
      "date": "2024-05-06",
      "bid": "104.80",
      "ask": "105.60",
      "open": "104.60",
      "high": "106.20",
      "low": "104.60",
      "close": "105.00",
      "average": "105.5418",
      "volume": "21165",
      "turnover": "2233794.29",
      "trades": "321"
    },
    {
      "date": "2024-05-07",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.40",
      "high": "107.40",
      "low": "104.40",
      "close": "107.20",
      "average": "106.2725",
      "volume": "23125",
      "turnover": "2457550.6",
      "trades": "308"
    },
    {
      "date": "2024-05-08",
      "bid": "112.40",
      "ask": "113.40",
      "open": "107.20",
      "high": "114.20",
      "low": "107.20",
      "close": "113.40",
      "average": "111.8969",
      "volume": "59125",
      "turnover": "6615961",
      "trades": "625"
    },
    {
      "date": "2024-05-10",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.40",
      "high": "117.40",
      "low": "112.40",
      "close": "113.60",
      "average": "114.9419",
      "volume": "70883",
      "turnover": "8147410.2",
      "trades": "806"
    },
    {
      "date": "2024-05-13",
      "bid": "112.80",
      "ask": "113.40",
      "open": "113.60",
      "high": "114.20",
      "low": "112.00",
      "close": "113.00",
      "average": "113.0596",
      "volume": "36676",
      "turnover": "4146604.3",
      "trades": "418"
    },
    {
      "date": "2024-05-14",
      "bid": "114.00",
      "ask": "114.40",
      "open": "112.00",
      "high": "115.40",
      "low": "112.00",
      "close": "114.40",
      "average": "113.6003",
      "volume": "49204",
      "turnover": "5588658",
      "trades": "434"
    },
    {
      "date": "2024-05-15",
      "bid": "113.60",
      "ask": "114.00",
      "open": "114.20",
      "high": "116.20",
      "low": "112.20",
      "close": "113.80",
      "average": "113.8244",
      "volume": "30664",
      "turnover": "3487562.5",
      "trades": "464"
    },
    {
      "date": "2024-05-16",
      "bid": "114.00",
      "ask": "114.60",
      "open": "114.00",
      "high": "115.60",
      "low": "113.80",
      "close": "114.60",
      "average": "114.5205",
      "volume": "24265",
      "turnover": "2778450.1",
      "trades": "329"
    },
    {
      "date": "2024-05-17",
      "bid": "113.60",
      "ask": "114.20",
      "open": "114.00",
      "high": "114.40",
      "low": "111.80",
      "close": "114.00",
      "average": "113.1385",
      "volume": "23776",
      "turnover": "2690859.7",
      "trades": "384"
    },
    {
      "date": "2024-05-20",
      "bid": "119.00",
      "ask": "119.40",
      "open": "114.20",
      "high": "119.60",
      "low": "114.20",
      "close": "119.20",
      "average": "117.6594",
      "volume": "63462",
      "turnover": "7468250.8",
      "trades": "652"
    },
    {
      "date": "2024-05-21",
      "bid": "116.80",
      "ask": "117.60",
      "open": "119.00",
      "high": "120.80",
      "low": "115.80",
      "close": "116.80",
      "average": "118.5912",
      "volume": "129944",
      "turnover": "15340590.47",
      "trades": "695"
    },
    {
      "date": "2024-05-22",
      "bid": "117.40",
      "ask": "118.20",
      "open": "118.20",
      "high": "119.60",
      "low": "116.60",
      "close": "117.80",
      "average": "118.2857",
      "volume": "34273",
      "turnover": "4054037.3",
      "trades": "399"
    },
    {
      "date": "2024-05-23",
      "bid": "120.80",
      "ask": "121.20",
      "open": "117.80",
      "high": "122.00",
      "low": "117.40",
      "close": "121.20",
      "average": "120.0859",
      "volume": "48716",
      "turnover": "5850233",
      "trades": "492"
    },
    {
      "date": "2024-05-24",
      "bid": "119.80",
      "ask": "120.40",
      "open": "121.20",
      "high": "121.40",
      "low": "119.20",
      "close": "120.40",
      "average": "120.2135",
      "volume": "26095",
      "turnover": "3137016",
      "trades": "410"
    },
    {
      "date": "2024-05-27",
      "bid": "119.60",
      "ask": "119.80",
      "open": "120.40",
      "high": "120.40",
      "low": "117.80",
      "close": "120.00",
      "average": "119.1431",
      "volume": "22861",
      "turnover": "2723730.6",
      "trades": "322"
    },
    {
      "date": "2024-05-28",
      "bid": "121.40",
      "ask": "121.60",
      "open": "121.20",
      "high": "123.00",
      "low": "120.00",
      "close": "121.20",
      "average": "121.3278",
      "volume": "64206",
      "turnover": "7790754.8",
      "trades": "659"
    },
    {
      "date": "2024-05-29",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.20",
      "high": "125.20",
      "low": "120.80",
      "close": "121.20",
      "average": "123.3914",
      "volume": "84949",
      "turnover": "10487650.4",
      "trades": "809"
    },
    {
      "date": "2024-05-30",
      "bid": "124.60",
      "ask": "125.00",
      "open": "121.00",
      "high": "125.20",
      "low": "118.00",
      "close": "123.60",
      "average": "122.9819",
      "volume": "45735",
      "turnover": "5624576.8",
      "trades": "598"
    },
    {
      "date": "2024-05-31",
      "bid": "125.60",
      "ask": "126.00",
      "open": "125.00",
      "high": "129.00",
      "low": "121.40",
      "close": "125.00",
      "average": "125.0534",
      "volume": "198485",
      "turnover": "24820858.6",
      "trades": "1140"
    },
    {
      "date": "2024-06-03",
      "bid": "123.40",
      "ask": "123.60",
      "open": "126.40",
      "high": "127.00",
      "low": "123.20",
      "close": "123.20",
      "average": "124.8548",
      "volume": "32858",
      "turnover": "4102822.7",
      "trades": "403"
    },
    {
      "date": "2024-06-04",
      "bid": "122.20",
      "ask": "122.60",
      "open": "122.40",
      "high": "124.60",
      "low": "122.20",
      "close": "122.80",
      "average": "123.2383",
      "volume": "19703",
      "turnover": "2428178.5",
      "trades": "323"
    },
    {
      "date": "2024-06-05",
      "bid": "124.60",
      "ask": "125.00",
      "open": "122.80",
      "high": "125.40",
      "low": "122.80",
      "close": "124.40",
      "average": "124.0966",
      "volume": "17050",
      "turnover": "2115847.4",
      "trades": "317"
    },
    {
      "date": "2024-06-07",
      "bid": "122.60",
      "ask": "122.80",
      "open": "124.40",
      "high": "124.80",
      "low": "121.40",
      "close": "122.20",
      "average": "122.836",
      "volume": "30302",
      "turnover": "3721911.5",
      "trades": "465"
    },
    {
      "date": "2024-06-10",
      "bid": "121.80",
      "ask": "122.40",
      "open": "121.80",
      "high": "123.00",
      "low": "121.00",
      "close": "122.20",
      "average": "121.9334",
      "volume": "26623",
      "turnover": "3246232.5",
      "trades": "300"
    },
    {
      "date": "2024-06-11",
      "bid": "123.40",
      "ask": "123.80",
      "open": "123.00",
      "high": "125.00",
      "low": "122.40",
      "close": "123.00",
      "average": "123.4949",
      "volume": "32579",
      "turnover": "4023340",
      "trades": "323"
    },
    {
      "date": "2024-06-12",
      "bid": "126.80",
      "ask": "127.20",
      "open": "124.00",
      "high": "128.40",
      "low": "122.00",
      "close": "126.00",
      "average": "125.4989",
      "volume": "36909",
      "turnover": "4632082.59",
      "trades": "423"
    },
    {
      "date": "2024-06-13",
      "bid": "123.00",
      "ask": "123.40",
      "open": "126.40",
      "high": "127.60",
      "low": "122.40",
      "close": "122.40",
      "average": "125.3389",
      "volume": "23331",
      "turnover": "2924259.1",
      "trades": "377"
    },
    {
      "date": "2024-06-14",
      "bid": "119.60",
      "ask": "119.80",
      "open": "123.40",
      "high": "124.00",
      "low": "119.40",
      "close": "119.60",
      "average": "120.6553",
      "volume": "47710",
      "turnover": "5756475.7",
      "trades": "524"
    },
    {
      "date": "2024-06-17",
      "bid": "117.60",
      "ask": "118.40",
      "open": "119.60",
      "high": "121.80",
      "low": "117.20",
      "close": "117.80",
      "average": "118.3116",
      "volume": "82780",
      "turnover": "9793921.5",
      "trades": "470"
    },
    {
      "date": "2024-06-18",
      "bid": "117.80",
      "ask": "118.00",
      "open": "118.00",
      "high": "119.60",
      "low": "116.20",
      "close": "117.60",
      "average": "117.3727",
      "volume": "23371",
      "turnover": "2744208.8",
      "trades": "349"
    },
    {
      "date": "2024-06-19",
      "bid": "118.20",
      "ask": "118.80",
      "open": "117.40",
      "high": "119.40",
      "low": "117.40",
      "close": "118.60",
      "average": "118.8611",
      "volume": "33814",
      "turnover": "4019170.6",
      "trades": "227"
    },
    {
      "date": "2024-06-20",
      "bid": "118.80",
      "ask": "119.20",
      "open": "118.60",
      "high": "120.80",
      "low": "117.20",
      "close": "119.00",
      "average": "118.7045",
      "volume": "39626",
      "turnover": "4698893.9",
      "trades": "404"
    },
    {
      "date": "2024-06-24",
      "bid": "115.40",
      "ask": "115.80",
      "open": "119.00",
      "high": "119.00",
      "low": "115.00",
      "close": "115.60",
      "average": "115.8923",
      "volume": "28913",
      "turnover": "3350930.9",
      "trades": "517"
    },
    {
      "date": "2024-06-25",
      "bid": "116.80",
      "ask": "117.80",
      "open": "116.60",
      "high": "118.60",
      "low": "114.40",
      "close": "117.00",
      "average": "116.6208",
      "volume": "24495",
      "turnover": "2856694.1",
      "trades": "419"
    },
    {
      "date": "2024-06-26",
      "bid": "118.40",
      "ask": "118.80",
      "open": "117.00",
      "high": "119.20",
      "low": "116.00",
      "close": "119.00",
      "average": "117.8579",
      "volume": "24076",
      "turnover": "2837550.6",
      "trades": "327"
    },
    {
      "date": "2024-06-27",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.40",
      "high": "118.80",
      "low": "117.00",
      "close": "118.00",
      "average": "118.0596",
      "volume": "18645",
      "turnover": "2202938.6",
      "trades": "264"
    },
    {
      "date": "2024-06-28",
      "bid": "116.80",
      "ask": "117.40",
      "open": "118.00",
      "high": "118.40",
      "low": "116.60",
      "close": "116.60",
      "average": "117.2831",
      "volume": "8941",
      "turnover": "1048630.6",
      "trades": "214"
    },
    {
      "date": "2024-07-01",
      "bid": "118.40",
      "ask": "118.80",
      "open": "116.60",
      "high": "120.60",
      "low": "116.60",
      "close": "118.20",
      "average": "118.1692",
      "volume": "29646",
      "turnover": "3503244",
      "trades": "431"
    },
    {
      "date": "2024-07-02",
      "bid": "119.80",
      "ask": "120.20",
      "open": "117.60",
      "high": "121.00",
      "low": "117.00",
      "close": "120.20",
      "average": "119.6798",
      "volume": "13486",
      "turnover": "1613889.6",
      "trades": "279"
    },
    {
      "date": "2024-07-03",
      "bid": "120.00",
      "ask": "120.60",
      "open": "118.80",
      "high": "120.80",
      "low": "118.80",
      "close": "119.60",
      "average": "119.9233",
      "volume": "13811",
      "turnover": "1656558.6",
      "trades": "297"
    },
    {
      "date": "2024-07-04",
      "bid": "122.40",
      "ask": "122.80",
      "open": "120.00",
      "high": "122.80",
      "low": "119.20",
      "close": "122.80",
      "average": "120.9548",
      "volume": "36372",
      "turnover": "4399550.2",
      "trades": "349"
    },
    {
      "date": "2024-07-05",
      "bid": "123.80",
      "ask": "124.40",
      "open": "122.80",
      "high": "126.20",
      "low": "122.20",
      "close": "123.80",
      "average": "124.5004",
      "volume": "26820",
      "turnover": "3339236.9",
      "trades": "448"
    },
    {
      "date": "2024-07-08",
      "bid": "122.80",
      "ask": "123.60",
      "open": "123.60",
      "high": "124.60",
      "low": "122.20",
      "close": "122.60",
      "average": "123.1694",
      "volume": "11575",
      "turnover": "1425681.9",
      "trades": "271"
    },
    {
      "date": "2024-07-09",
      "bid": "123.00",
      "ask": "123.40",
      "open": "122.60",
      "high": "125.00",
      "low": "122.60",
      "close": "122.80",
      "average": "123.8271",
      "volume": "26288",
      "turnover": "3255107.1",
      "trades": "354"
    },
    {
      "date": "2024-07-10",
      "bid": "122.20",
      "ask": "123.00",
      "open": "122.80",
      "high": "124.40",
      "low": "121.40",
      "close": "122.00",
      "average": "122.743",
      "volume": "23012",
      "turnover": "2824559.4",
      "trades": "297"
    },
    {
      "date": "2024-07-11",
      "bid": "125.00",
      "ask": "125.60",
      "open": "121.00",
      "high": "126.20",
      "low": "121.00",
      "close": "125.60",
      "average": "123.8347",
      "volume": "24112",
      "turnover": "2985718.1",
      "trades": "389"
    },
    {
      "date": "2024-07-12",
      "bid": "126.80",
      "ask": "127.40",
      "open": "125.40",
      "high": "129.00",
      "low": "113.20",
      "close": "127.40",
      "average": "119.0197",
      "volume": "269482",
      "turnover": "32059419.1",
      "trades": "1648"
    },
    {
      "date": "2024-07-15",
      "bid": "124.20",
      "ask": "124.60",
      "open": "126.00",
      "high": "127.40",
      "low": "121.80",
      "close": "124.20",
      "average": "124.4992",
      "volume": "34614",
      "turnover": "4309441.3",
      "trades": "515"
    },
    {
      "date": "2024-07-16",
      "bid": "127.20",
      "ask": "128.00",
      "open": "123.80",
      "high": "129.00",
      "low": "122.00",
      "close": "128.60",
      "average": "125.8278",
      "volume": "33335",
      "turnover": "4194349.2",
      "trades": "440"
    },
    {
      "date": "2024-07-17",
      "bid": "126.80",
      "ask": "127.40",
      "open": "128.20",
      "high": "128.60",
      "low": "126.00",
      "close": "126.80",
      "average": "127.4727",
      "volume": "19041",
      "turnover": "2427207.6",
      "trades": "310"
    },
    {
      "date": "2024-07-18",
      "bid": "122.40",
      "ask": "123.00",
      "open": "126.00",
      "high": "126.60",
      "low": "122.20",
      "close": "122.20",
      "average": "124.7079",
      "volume": "23919",
      "turnover": "2982881.2",
      "trades": "411"
    },
    {
      "date": "2024-07-19",
      "bid": "123.00",
      "ask": "123.60",
      "open": "122.40",
      "high": "125.00",
      "low": "122.40",
      "close": "123.00",
      "average": "123.411",
      "volume": "14654",
      "turnover": "1808705.6",
      "trades": "249"
    },
    {
      "date": "2024-07-22",
      "bid": "122.60",
      "ask": "123.00",
      "open": "122.80",
      "high": "123.00",
      "low": "120.00",
      "close": "122.60",
      "average": "121.4126",
      "volume": "51134",
      "turnover": "6210732.9",
      "trades": "574"
    },
    {
      "date": "2024-07-23",
      "bid": "122.60",
      "ask": "123.00",
      "open": "122.40",
      "high": "123.60",
      "low": "121.00",
      "close": "122.80",
      "average": "122.3502",
      "volume": "17233",
      "turnover": "2108401.7",
      "trades": "260"
    },
    {
      "date": "2024-07-24",
      "bid": "122.20",
      "ask": "122.80",
      "open": "123.20",
      "high": "124.20",
      "low": "122.20",
      "close": "122.20",
      "average": "123.0287",
      "volume": "18569",
      "turnover": "2284235.7",
      "trades": "291"
    },
    {
      "date": "2024-07-25",
      "bid": "120.80",
      "ask": "121.20",
      "open": "122.00",
      "high": "122.40",
      "low": "119.00",
      "close": "121.40",
      "average": "120.2288",
      "volume": "28280",
      "turnover": "3399669.3",
      "trades": "371"
    },
    {
      "date": "2024-07-26",
      "bid": "124.00",
      "ask": "124.80",
      "open": "121.20",
      "high": "125.60",
      "low": "121.00",
      "close": "123.80",
      "average": "123.7037",
      "volume": "21440",
      "turnover": "2652674.79",
      "trades": "377"
    },
    {
      "date": "2024-07-29",
      "bid": "122.40",
      "ask": "122.80",
      "open": "123.80",
      "high": "125.20",
      "low": "122.40",
      "close": "122.60",
      "average": "123.567",
      "volume": "28490",
      "turnover": "3522048.9",
      "trades": "343"
    },
    {
      "date": "2024-07-30",
      "bid": "123.40",
      "ask": "124.00",
      "open": "122.60",
      "high": "125.00",
      "low": "122.60",
      "close": "123.80",
      "average": "124.0887",
      "volume": "11789",
      "turnover": "1462880.7",
      "trades": "181"
    },
    {
      "date": "2024-07-31",
      "bid": "123.60",
      "ask": "124.20",
      "open": "123.80",
      "high": "125.00",
      "low": "122.60",
      "close": "123.60",
      "average": "123.6033",
      "volume": "9457",
      "turnover": "1168917.2",
      "trades": "174"
    },
    {
      "date": "2024-08-01",
      "bid": "119.20",
      "ask": "119.40",
      "open": "124.00",
      "high": "124.60",
      "low": "118.60",
      "close": "118.60",
      "average": "121.3123",
      "volume": "16531",
      "turnover": "2005362.7",
      "trades": "325"
    },
    {
      "date": "2024-08-02",
      "bid": "114.80",
      "ask": "115.20",
      "open": "118.40",
      "high": "118.40",
      "low": "113.60",
      "close": "114.60",
      "average": "116.019",
      "volume": "52868",
      "turnover": "6133840.1",
      "trades": "716"
    },
    {
      "date": "2024-08-05",
      "bid": "110.20",
      "ask": "111.00",
      "open": "111.00",
      "high": "112.00",
      "low": "105.00",
      "close": "110.80",
      "average": "107.8633",
      "volume": "167157",
      "turnover": "18030098",
      "trades": "1261"
    },
    {
      "date": "2024-08-06",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.40",
      "high": "115.80",
      "low": "109.80",
      "close": "111.60",
      "average": "112.0582",
      "volume": "34541",
      "turnover": "3870937.2",
      "trades": "367"
    },
    {
      "date": "2024-08-07",
      "bid": "115.20",
      "ask": "116.20",
      "open": "112.20",
      "high": "117.00",
      "low": "112.20",
      "close": "116.00",
      "average": "115.3288",
      "volume": "18989",
      "turnover": "2189948.79",
      "trades": "353"
    },
    {
      "date": "2024-08-08",
      "bid": "116.40",
      "ask": "116.80",
      "open": "113.00",
      "high": "116.80",
      "low": "112.40",
      "close": "116.00",
      "average": "114.7171",
      "volume": "10567",
      "turnover": "1212238",
      "trades": "238"
    },
    {
      "date": "2024-08-09",
      "bid": "117.60",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.60",
      "low": "116.40",
      "close": "118.00",
      "average": "117.5178",
      "volume": "20373",
      "turnover": "2394187.6",
      "trades": "246"
    },
    {
      "date": "2024-08-12",
      "bid": "117.00",
      "ask": "117.60",
      "open": "118.00",
      "high": "119.60",
      "low": "116.80",
      "close": "117.60",
      "average": "117.7135",
      "volume": "16229",
      "turnover": "1910337.8",
      "trades": "215"
    },
    {
      "date": "2024-08-13",
      "bid": "116.20",
      "ask": "117.00",
      "open": "119.60",
      "high": "119.60",
      "low": "116.00",
      "close": "117.00",
      "average": "117.0549",
      "volume": "13669",
      "turnover": "1599478",
      "trades": "203"
    },
    {
      "date": "2024-08-14",
      "bid": "118.80",
      "ask": "119.60",
      "open": "117.00",
      "high": "119.80",
      "low": "116.20",
      "close": "119.20",
      "average": "117.759",
      "volume": "87557",
      "turnover": "10310148.6",
      "trades": "135"
    },
    {
      "date": "2024-08-15",
      "bid": "119.20",
      "ask": "119.80",
      "open": "119.20",
      "high": "120.80",
      "low": "117.40",
      "close": "119.60",
      "average": "118.8746",
      "volume": "22958",
      "turnover": "2729104.2",
      "trades": "273"
    },
    {
      "date": "2024-08-16",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.40",
      "high": "120.60",
      "low": "118.80",
      "close": "120.20",
      "average": "119.8136",
      "volume": "21049",
      "turnover": "2521929.4",
      "trades": "285"
    },
    {
      "date": "2024-08-19",
      "bid": "122.60",
      "ask": "123.00",
      "open": "120.40",
      "high": "123.20",
      "low": "120.20",
      "close": "122.40",
      "average": "121.694",
      "volume": "21749",
      "turnover": "2646689.2",
      "trades": "332"
    },
    {
      "date": "2024-08-20",
      "bid": "121.00",
      "ask": "121.80",
      "open": "123.20",
      "high": "124.00",
      "low": "120.20",
      "close": "121.20",
      "average": "121.2849",
      "volume": "14745",
      "turnover": "1788178.8",
      "trades": "231"
    },
    {
      "date": "2024-08-21",
      "bid": "119.40",
      "ask": "119.80",
      "open": "121.20",
      "high": "121.40",
      "low": "119.00",
      "close": "119.40",
      "average": "119.8717",
      "volume": "22269",
      "turnover": "2669437.6",
      "trades": "285"
    },
    {
      "date": "2024-08-22",
      "bid": "119.00",
      "ask": "119.40",
      "open": "119.40",
      "high": "121.20",
      "low": "118.60",
      "close": "118.80",
      "average": "119.7404",
      "volume": "9087",
      "turnover": "1088080.7",
      "trades": "217"
    },
    {
      "date": "2024-08-23",
      "bid": "121.80",
      "ask": "122.20",
      "open": "118.80",
      "high": "122.80",
      "low": "118.80",
      "close": "122.00",
      "average": "121.5749",
      "volume": "284989",
      "turnover": "34645767.5",
      "trades": "242"
    },
    {
      "date": "2024-08-26",
      "bid": "122.60",
      "ask": "122.80",
      "open": "121.80",
      "high": "122.80",
      "low": "120.60",
      "close": "121.80",
      "average": "121.5016",
      "volume": "17191",
      "turnover": "2088738",
      "trades": "277"
    },
    {
      "date": "2024-08-27",
      "bid": "120.80",
      "ask": "121.60",
      "open": "122.00",
      "high": "122.80",
      "low": "119.40",
      "close": "120.80",
      "average": "120.936",
      "volume": "13768",
      "turnover": "1664663.4",
      "trades": "299"
    },
    {
      "date": "2024-08-28",
      "bid": "123.60",
      "ask": "124.00",
      "open": "120.80",
      "high": "124.60",
      "low": "119.40",
      "close": "123.00",
      "average": "122.4176",
      "volume": "341600",
      "turnover": "41817830.6",
      "trades": "414"
    },
    {
      "date": "2024-08-29",
      "bid": "123.40",
      "ask": "123.80",
      "open": "123.00",
      "high": "124.60",
      "low": "123.00",
      "close": "123.80",
      "average": "123.66",
      "volume": "11043",
      "turnover": "1365577.6",
      "trades": "213"
    },
    {
      "date": "2024-08-30",
      "bid": "124.60",
      "ask": "125.00",
      "open": "123.60",
      "high": "125.00",
      "low": "123.20",
      "close": "124.40",
      "average": "124.107",
      "volume": "34500",
      "turnover": "4285129.2",
      "trades": "506"
    },
    {
      "date": "2024-09-02",
      "bid": "123.40",
      "ask": "123.80",
      "open": "124.60",
      "high": "125.80",
      "low": "122.00",
      "close": "123.80",
      "average": "123.3884",
      "volume": "21096",
      "turnover": "2603171.7",
      "trades": "295"
    },
    {
      "date": "2024-09-03",
      "bid": "120.20",
      "ask": "120.80",
      "open": "124.00",
      "high": "125.20",
      "low": "119.80",
      "close": "119.80",
      "average": "121.659",
      "volume": "15128",
      "turnover": "1848396.5",
      "trades": "285"
    },
    {
      "date": "2024-09-04",
      "bid": "118.60",
      "ask": "119.60",
      "open": "119.60",
      "high": "120.80",
      "low": "118.00",
      "close": "118.80",
      "average": "118.8618",
      "volume": "28572",
      "turnover": "3396130.9",
      "trades": "337"
    },
    {
      "date": "2024-09-05",
      "bid": "118.20",
      "ask": "118.60",
      "open": "118.60",
      "high": "120.40",
      "low": "117.20",
      "close": "118.40",
      "average": "118.6378",
      "volume": "34379",
      "turnover": "4078553.8",
      "trades": "362"
    },
    {
      "date": "2024-09-06",
      "bid": "116.40",
      "ask": "117.00",
      "open": "118.40",
      "high": "120.00",
      "low": "116.20",
      "close": "116.20",
      "average": "117.9261",
      "volume": "17982",
      "turnover": "2120565",
      "trades": "280"
    },
    {
      "date": "2024-09-09",
      "bid": "118.40",
      "ask": "118.80",
      "open": "116.40",
      "high": "119.20",
      "low": "116.40",
      "close": "118.40",
      "average": "118.1961",
      "volume": "11576",
      "turnover": "1369889.3",
      "trades": "203"
    },
    {
      "date": "2024-09-10",
      "bid": "116.80",
      "ask": "117.00",
      "open": "118.40",
      "high": "119.80",
      "low": "116.20",
      "close": "116.80",
      "average": "117.7552",
      "volume": "10332",
      "turnover": "1216553.7",
      "trades": "233"
    },
    {
      "date": "2024-09-11",
      "bid": "115.40",
      "ask": "116.00",
      "open": "116.80",
      "high": "118.20",
      "low": "114.80",
      "close": "115.00",
      "average": "116.3113",
      "volume": "23586",
      "turnover": "2743066.3",
      "trades": "307"
    },
    {
      "date": "2024-09-12",
      "bid": "117.20",
      "ask": "118.00",
      "open": "115.60",
      "high": "118.80",
      "low": "115.60",
      "close": "117.00",
      "average": "117.626",
      "volume": "11699",
      "turnover": "1376368.6",
      "trades": "225"
    },
    {
      "date": "2024-09-13",
      "bid": "117.80",
      "ask": "118.40",
      "open": "117.40",
      "high": "118.40",
      "low": "115.80",
      "close": "117.80",
      "average": "116.9924",
      "volume": "16167",
      "turnover": "1892845.8",
      "trades": "271"
    },
    {
      "date": "2024-09-16",
      "bid": "118.20",
      "ask": "118.60",
      "open": "117.40",
      "high": "118.80",
      "low": "116.40",
      "close": "117.80",
      "average": "117.5702",
      "volume": "12250",
      "turnover": "1439952.8",
      "trades": "261"
    },
    {
      "date": "2024-09-17",
      "bid": "116.40",
      "ask": "116.80",
      "open": "117.80",
      "high": "119.20",
      "low": "116.20",
      "close": "116.20",
      "average": "117.3645",
      "volume": "7613",
      "turnover": "893483.1",
      "trades": "191"
    },
    {
      "date": "2024-09-18",
      "bid": "113.80",
      "ask": "114.40",
      "open": "116.00",
      "high": "116.00",
      "low": "114.00",
      "close": "114.20",
      "average": "114.7169",
      "volume": "17080",
      "turnover": "1959366.2",
      "trades": "311"
    },
    {
      "date": "2024-09-19",
      "bid": "114.00",
      "ask": "114.80",
      "open": "114.20",
      "high": "115.40",
      "low": "113.20",
      "close": "114.60",
      "average": "114.5921",
      "volume": "16971",
      "turnover": "1944904.2",
      "trades": "326"
    },
    {
      "date": "2024-09-20",
      "bid": "111.40",
      "ask": "111.80",
      "open": "114.20",
      "high": "115.20",
      "low": "111.20",
      "close": "111.80",
      "average": "112.8029",
      "volume": "44679",
      "turnover": "5039944.2",
      "trades": "490"
    },
    {
      "date": "2024-09-23",
      "bid": "111.80",
      "ask": "112.60",
      "open": "111.20",
      "high": "113.40",
      "low": "111.00",
      "close": "112.40",
      "average": "112.0543",
      "volume": "27804",
      "turnover": "3115557.4",
      "trades": "371"
    },
    {
      "date": "2024-09-24",
      "bid": "111.20",
      "ask": "111.60",
      "open": "112.20",
      "high": "113.20",
      "low": "110.40",
      "close": "111.40",
      "average": "111.084",
      "volume": "23530",
      "turnover": "2613792.7",
      "trades": "396"
    },
    {
      "date": "2024-09-25",
      "bid": "115.40",
      "ask": "116.00",
      "open": "112.00",
      "high": "116.40",
      "low": "111.80",
      "close": "115.80",
      "average": "114.5245",
      "volume": "33604",
      "turnover": "3843679.9",
      "trades": "444"
    },
    {
      "date": "2024-09-26",
      "bid": "117.60",
      "ask": "117.80",
      "open": "116.00",
      "high": "119.00",
      "low": "115.80",
      "close": "117.40",
      "average": "117.9431",
      "volume": "34670",
      "turnover": "4089068.4",
      "trades": "425"
    },
    {
      "date": "2024-09-27",
      "bid": "117.60",
      "ask": "118.20",
      "open": "117.40",
      "high": "119.00",
      "low": "116.00",
      "close": "117.40",
      "average": "117.3352",
      "volume": "18477",
      "turnover": "2168044",
      "trades": "351"
    },
    {
      "date": "2024-09-30",
      "bid": "118.20",
      "ask": "118.60",
      "open": "117.40",
      "high": "118.80",
      "low": "116.00",
      "close": "118.20",
      "average": "116.9823",
      "volume": "123828",
      "turnover": "14486131.7",
      "trades": "341"
    },
    {
      "date": "2024-10-01",
      "bid": "119.20",
      "ask": "119.60",
      "open": "119.00",
      "high": "121.60",
      "low": "118.40",
      "close": "119.80",
      "average": "119.5832",
      "volume": "23200",
      "turnover": "2774254.8",
      "trades": "427"
    },
    {
      "date": "2024-10-02",
      "bid": "119.00",
      "ask": "119.40",
      "open": "119.80",
      "high": "120.00",
      "low": "117.80",
      "close": "119.80",
      "average": "119.2354",
      "volume": "12609",
      "turnover": "1503408.7",
      "trades": "280"
    },
    {
      "date": "2024-10-03",
      "bid": "116.20",
      "ask": "116.40",
      "open": "119.60",
      "high": "121.00",
      "low": "116.00",
      "close": "116.20",
      "average": "117.5894",
      "volume": "20196",
      "turnover": "2374836.2",
      "trades": "365"
    },
    {
      "date": "2024-10-04",
      "bid": "117.00",
      "ask": "117.60",
      "open": "116.80",
      "high": "118.80",
      "low": "116.40",
      "close": "117.20",
      "average": "117.4121",
      "volume": "10629",
      "turnover": "1247978.8",
      "trades": "234"
    },
    {
      "date": "2024-10-07",
      "bid": "116.00",
      "ask": "116.20",
      "open": "117.20",
      "high": "117.20",
      "low": "115.00",
      "close": "116.20",
      "average": "116.1543",
      "volume": "11466",
      "turnover": "1331825.39",
      "trades": "246"
    },
    {
      "date": "2024-10-08",
      "bid": "115.20",
      "ask": "115.40",
      "open": "115.20",
      "high": "116.60",
      "low": "115.00",
      "close": "115.20",
      "average": "115.6207",
      "volume": "10153",
      "turnover": "1173896.39",
      "trades": "218"
    },
    {
      "date": "2024-10-09",
      "bid": "114.40",
      "ask": "114.60",
      "open": "114.80",
      "high": "115.20",
      "low": "114.20",
      "close": "115.00",
      "average": "114.6172",
      "volume": "23655",
      "turnover": "2711262",
      "trades": "277"
    },
    {
      "date": "2024-10-10",
      "bid": "110.60",
      "ask": "110.80",
      "open": "114.60",
      "high": "114.80",
      "low": "110.60",
      "close": "111.20",
      "average": "112.4639",
      "volume": "96965",
      "turnover": "10904926.3",
      "trades": "428"
    },
    {
      "date": "2024-10-11",
      "bid": "112.20",
      "ask": "112.40",
      "open": "111.40",
      "high": "112.80",
      "low": "111.00",
      "close": "112.40",
      "average": "112.0782",
      "volume": "31388",
      "turnover": "3518312.9",
      "trades": "421"
    },
    {
      "date": "2024-10-14",
      "bid": "111.80",
      "ask": "112.20",
      "open": "111.20",
      "high": "113.00",
      "low": "109.80",
      "close": "112.20",
      "average": "110.79",
      "volume": "88936",
      "turnover": "9854090.6",
      "trades": "600"
    },
    {
      "date": "2024-10-15",
      "bid": "116.80",
      "ask": "117.40",
      "open": "112.40",
      "high": "119.00",
      "low": "110.60",
      "close": "117.00",
      "average": "115.2717",
      "volume": "103790",
      "turnover": "11986601.1",
      "trades": "787"
    },
    {
      "date": "2024-10-16",
      "bid": "112.60",
      "ask": "113.00",
      "open": "117.00",
      "high": "117.00",
      "low": "112.40",
      "close": "112.40",
      "average": "114.1244",
      "volume": "90069",
      "turnover": "10271537.3",
      "trades": "733"
    },
    {
      "date": "2024-10-17",
      "bid": "116.20",
      "ask": "116.80",
      "open": "114.60",
      "high": "117.20",
      "low": "114.00",
      "close": "116.60",
      "average": "115.7879",
      "volume": "41767",
      "turnover": "4836113.59",
      "trades": "654"
    },
    {
      "date": "2024-10-18",
      "bid": "116.00",
      "ask": "116.40",
      "open": "116.40",
      "high": "117.60",
      "low": "115.20",
      "close": "116.00",
      "average": "116.4557",
      "volume": "21655",
      "turnover": "2521681.29",
      "trades": "316"
    },
    {
      "date": "2024-10-21",
      "bid": "115.80",
      "ask": "116.20",
      "open": "117.00",
      "high": "118.00",
      "low": "114.00",
      "close": "116.20",
      "average": "116.1353",
      "volume": "31556",
      "turnover": "3664631.4",
      "trades": "507"
    },
    {
      "date": "2024-10-22",
      "bid": "116.60",
      "ask": "116.80",
      "open": "116.20",
      "high": "117.20",
      "low": "112.80",
      "close": "116.80",
      "average": "115.3523",
      "volume": "36717",
      "turnover": "4233041.09",
      "trades": "502"
    },
    {
      "date": "2024-10-23",
      "bid": "116.80",
      "ask": "117.20",
      "open": "116.80",
      "high": "119.40",
      "low": "115.60",
      "close": "117.20",
      "average": "117.3129",
      "volume": "34201",
      "turnover": "4012014.4",
      "trades": "422"
    },
    {
      "date": "2024-10-24",
      "bid": "121.20",
      "ask": "121.60",
      "open": "118.00",
      "high": "122.40",
      "low": "117.20",
      "close": "122.40",
      "average": "120.976",
      "volume": "51171",
      "turnover": "6190464.6",
      "trades": "648"
    },
    {
      "date": "2024-10-25",
      "bid": "119.80",
      "ask": "120.20",
      "open": "122.40",
      "high": "123.80",
      "low": "119.60",
      "close": "119.60",
      "average": "121.6154",
      "volume": "39442",
      "turnover": "4796877.3",
      "trades": "612"
    },
    {
      "date": "2024-10-28",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.20",
      "high": "121.40",
      "low": "114.60",
      "close": "120.00",
      "average": "118.8529",
      "volume": "66829",
      "turnover": "7942856.7",
      "trades": "892"
    },
    {
      "date": "2024-10-29",
      "bid": "123.00",
      "ask": "123.20",
      "open": "120.40",
      "high": "125.80",
      "low": "120.00",
      "close": "123.40",
      "average": "123.4482",
      "volume": "80446",
      "turnover": "9930820.19",
      "trades": "749"
    },
    {
      "date": "2024-10-30",
      "bid": "126.00",
      "ask": "126.40",
      "open": "124.00",
      "high": "126.80",
      "low": "123.20",
      "close": "126.00",
      "average": "125.5161",
      "volume": "99831",
      "turnover": "12533071.33",
      "trades": "550"
    },
    {
      "date": "2024-10-31",
      "bid": "125.00",
      "ask": "125.40",
      "open": "126.00",
      "high": "126.60",
      "low": "123.00",
      "close": "124.60",
      "average": "124.9098",
      "volume": "50317",
      "turnover": "6285074.3",
      "trades": "544"
    },
    {
      "date": "2024-11-01",
      "bid": "126.00",
      "ask": "126.20",
      "open": "124.80",
      "high": "127.00",
      "low": "124.80",
      "close": "126.20",
      "average": "126.0764",
      "volume": "13638",
      "turnover": "1719384",
      "trades": "233"
    },
    {
      "date": "2024-11-04",
      "bid": "124.80",
      "ask": "125.40",
      "open": "123.00",
      "high": "126.20",
      "low": "121.80",
      "close": "125.40",
      "average": "124.0213",
      "volume": "65028",
      "turnover": "8063609.1",
      "trades": "682"
    },
    {
      "date": "2024-11-05",
      "bid": "128.00",
      "ask": "128.40",
      "open": "119.80",
      "high": "129.20",
      "low": "112.60",
      "close": "127.20",
      "average": "120.0314",
      "volume": "583036",
      "turnover": "70305777",
      "trades": "3536"
    },
    {
      "date": "2024-11-06",
      "bid": "121.60",
      "ask": "122.00",
      "open": "127.00",
      "high": "130.00",
      "low": "119.00",
      "close": "121.60",
      "average": "123.9067",
      "volume": "190634",
      "turnover": "23612434.5",
      "trades": "1359"
    },
    {
      "date": "2024-11-07",
      "bid": "119.60",
      "ask": "120.00",
      "open": "121.60",
      "high": "122.80",
      "low": "119.40",
      "close": "119.60",
      "average": "120.3139",
      "volume": "128842",
      "turnover": "15503035.4",
      "trades": "611"
    },
    {
      "date": "2024-11-08",
      "bid": "118.80",
      "ask": "119.20",
      "open": "119.40",
      "high": "121.20",
      "low": "118.00",
      "close": "118.80",
      "average": "119.4779",
      "volume": "84550",
      "turnover": "10103646.6",
      "trades": "571"
    },
    {
      "date": "2024-11-11",
      "bid": "117.00",
      "ask": "117.60",
      "open": "118.00",
      "high": "120.20",
      "low": "117.00",
      "close": "117.20",
      "average": "118.101",
      "volume": "114804",
      "turnover": "13558166.3",
      "trades": "768"
    },
    {
      "date": "2024-11-12",
      "bid": "120.60",
      "ask": "121.00",
      "open": "117.20",
      "high": "121.80",
      "low": "115.80",
      "close": "121.40",
      "average": "120.8055",
      "volume": "599493",
      "turnover": "72421474.09",
      "trades": "543"
    },
    {
      "date": "2024-11-13",
      "bid": "121.00",
      "ask": "121.60",
      "open": "122.00",
      "high": "122.80",
      "low": "119.40",
      "close": "122.00",
      "average": "120.4919",
      "volume": "124604",
      "turnover": "15014719.2",
      "trades": "490"
    },
    {
      "date": "2024-11-14",
      "bid": "119.40",
      "ask": "119.60",
      "open": "123.80",
      "high": "123.80",
      "low": "118.80",
      "close": "119.40",
      "average": "121.2412",
      "volume": "53446",
      "turnover": "6479854.8",
      "trades": "402"
    },
    {
      "date": "2024-11-15",
      "bid": "116.40",
      "ask": "116.80",
      "open": "118.60",
      "high": "119.00",
      "low": "115.60",
      "close": "116.40",
      "average": "116.904",
      "volume": "71641",
      "turnover": "8374342",
      "trades": "370"
    },
    {
      "date": "2024-11-18",
      "bid": "116.20",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.00",
      "low": "114.80",
      "close": "116.20",
      "average": "115.9042",
      "volume": "46729",
      "turnover": "5416673.2",
      "trades": "385"
    },
    {
      "date": "2024-11-19",
      "bid": "116.00",
      "ask": "116.40",
      "open": "118.00",
      "high": "118.80",
      "low": "115.00",
      "close": "115.80",
      "average": "116.3057",
      "volume": "71429",
      "turnover": "8304962.9",
      "trades": "605"
    },
    {
      "date": "2024-11-20",
      "bid": "115.00",
      "ask": "115.20",
      "open": "117.40",
      "high": "118.60",
      "low": "114.80",
      "close": "115.00",
      "average": "116.011",
      "volume": "43243",
      "turnover": "5016563.59",
      "trades": "375"
    },
    {
      "date": "2024-11-21",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.00",
      "high": "116.60",
      "low": "114.80",
      "close": "115.80",
      "average": "115.4633",
      "volume": "37010",
      "turnover": "4272704.4",
      "trades": "214"
    },
    {
      "date": "2024-11-22",
      "bid": "118.40",
      "ask": "119.00",
      "open": "116.00",
      "high": "120.00",
      "low": "115.20",
      "close": "118.40",
      "average": "117.6787",
      "volume": "55743",
      "turnover": "6559792.9",
      "trades": "392"
    },
    {
      "date": "2024-11-25",
      "bid": "118.20",
      "ask": "119.00",
      "open": "118.00",
      "high": "119.20",
      "low": "117.20",
      "close": "117.80",
      "average": "118.0582",
      "volume": "29001",
      "turnover": "3423804.8",
      "trades": "279"
    },
    {
      "date": "2024-11-26",
      "bid": "118.20",
      "ask": "118.60",
      "open": "117.80",
      "high": "120.00",
      "low": "117.00",
      "close": "117.60",
      "average": "118.4428",
      "volume": "44152",
      "turnover": "5229486.8",
      "trades": "245"
    },
    {
      "date": "2024-11-27",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.60",
      "high": "119.80",
      "low": "117.40",
      "close": "117.80",
      "average": "118.6502",
      "volume": "21878",
      "turnover": "2592997.29",
      "trades": "191"
    },
    {
      "date": "2024-11-28",
      "bid": "116.20",
      "ask": "116.80",
      "open": "118.00",
      "high": "118.60",
      "low": "116.20",
      "close": "116.20",
      "average": "117.0171",
      "volume": "27437",
      "turnover": "3210676.6",
      "trades": "201"
    },
    {
      "date": "2024-11-29",
      "bid": "116.80",
      "ask": "117.20",
      "open": "115.80",
      "high": "118.00",
      "low": "115.00",
      "close": "118.00",
      "average": "117.2108",
      "volume": "78167",
      "turnover": "9162019.19",
      "trades": "309"
    },
    {
      "date": "2024-12-02",
      "bid": "116.20",
      "ask": "116.80",
      "open": "116.80",
      "high": "118.00",
      "low": "115.00",
      "close": "116.40",
      "average": "116.8394",
      "volume": "45088",
      "turnover": "5268077",
      "trades": "259"
    },
    {
      "date": "2024-12-03",
      "bid": "115.80",
      "ask": "116.40",
      "open": "116.40",
      "high": "117.60",
      "low": "115.60",
      "close": "115.60",
      "average": "116.0869",
      "volume": "32451",
      "turnover": "3767749.4",
      "trades": "252"
    },
    {
      "date": "2024-12-04",
      "bid": "115.20",
      "ask": "115.60",
      "open": "115.80",
      "high": "116.80",
      "low": "115.20",
      "close": "115.20",
      "average": "115.6447",
      "volume": "22129",
      "turnover": "2559735.4",
      "trades": "209"
    },
    {
      "date": "2024-12-05",
      "bid": "115.00",
      "ask": "115.20",
      "open": "115.40",
      "high": "116.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.2991",
      "volume": "51822",
      "turnover": "5974941.6",
      "trades": "217"
    },
    {
      "date": "2024-12-06",
      "bid": "115.40",
      "ask": "116.00",
      "open": "115.00",
      "high": "116.00",
      "low": "114.40",
      "close": "115.20",
      "average": "115.4788",
      "volume": "31818",
      "turnover": "3672704.8",
      "trades": "204"
    },
    {
      "date": "2024-12-09",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.20",
      "high": "116.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.3977",
      "volume": "34772",
      "turnover": "4012607.8",
      "trades": "207"
    },
    {
      "date": "2024-12-10",
      "bid": "115.00",
      "ask": "115.20",
      "open": "115.20",
      "high": "116.00",
      "low": "114.40",
      "close": "115.00",
      "average": "115.144",
      "volume": "38033",
      "turnover": "4379166.8",
      "trades": "249"
    },
    {
      "date": "2024-12-11",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.60",
      "high": "115.80",
      "low": "114.40",
      "close": "115.40",
      "average": "115.1311",
      "volume": "53755",
      "turnover": "6189005",
      "trades": "284"
    },
    {
      "date": "2024-12-12",
      "bid": "115.00",
      "ask": "115.40",
      "open": "115.40",
      "high": "116.00",
      "low": "114.80",
      "close": "114.80",
      "average": "115.3107",
      "volume": "25038",
      "turnover": "2887148.6",
      "trades": "240"
    },
    {
      "date": "2024-12-13",
      "bid": "113.40",
      "ask": "113.80",
      "open": "115.00",
      "high": "115.40",
      "low": "113.40",
      "close": "113.40",
      "average": "114.2566",
      "volume": "42930",
      "turnover": "4905562.2",
      "trades": "269"
    },
    {
      "date": "2024-12-16",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.40",
      "high": "113.80",
      "low": "112.00",
      "close": "113.00",
      "average": "112.9759",
      "volume": "81091",
      "turnover": "9162828.8",
      "trades": "338"
    },
    {
      "date": "2024-12-17",
      "bid": "111.60",
      "ask": "112.20",
      "open": "113.20",
      "high": "113.60",
      "low": "111.60",
      "close": "111.60",
      "average": "112.2736",
      "volume": "72571",
      "turnover": "8148958.2",
      "trades": "260"
    },
    {
      "date": "2024-12-18",
      "bid": "112.00",
      "ask": "112.20",
      "open": "111.60",
      "high": "113.20",
      "low": "111.40",
      "close": "112.00",
      "average": "112.1319",
      "volume": "64642",
      "turnover": "7248187.9",
      "trades": "302"
    },
    {
      "date": "2024-12-19",
      "bid": "111.20",
      "ask": "112.00",
      "open": "111.20",
      "high": "112.40",
      "low": "110.20",
      "close": "111.80",
      "average": "111.447",
      "volume": "77016",
      "turnover": "8583247.1",
      "trades": "410"
    },
    {
      "date": "2024-12-20",
      "bid": "111.40",
      "ask": "111.80",
      "open": "111.20",
      "high": "111.80",
      "low": "110.00",
      "close": "111.40",
      "average": "111.1459",
      "volume": "143923",
      "turnover": "15994171",
      "trades": "687"
    },
    {
      "date": "2024-12-23",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.20",
      "high": "112.40",
      "low": "110.40",
      "close": "111.20",
      "average": "111.1048",
      "volume": "155692",
      "turnover": "17289106.3",
      "trades": "499"
    },
    {
      "date": "2024-12-27",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.00",
      "high": "112.00",
      "low": "110.60",
      "close": "110.80",
      "average": "110.9275",
      "volume": "109660",
      "turnover": "12164064.8",
      "trades": "522"
    },
    {
      "date": "2024-12-30",
      "bid": "111.40",
      "ask": "111.60",
      "open": "110.40",
      "high": "111.80",
      "low": "110.40",
      "close": "111.80",
      "average": "111.017",
      "volume": "130711",
      "turnover": "14512908",
      "trades": "451"
    },
    {
      "date": "2025-01-02",
      "bid": "111.40",
      "ask": "111.60",
      "open": "111.00",
      "high": "111.60",
      "low": "110.60",
      "close": "111.60",
      "average": "111.0513",
      "volume": "240965",
      "turnover": "26762408",
      "trades": "554"
    },
    {
      "date": "2025-01-03",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.20",
      "high": "111.60",
      "low": "111.00",
      "close": "111.40",
      "average": "111.2581",
      "volume": "107956",
      "turnover": "12010983.2",
      "trades": "288"
    },
    {
      "date": "2025-01-07",
      "bid": "112.00",
      "ask": "112.20",
      "open": "111.20",
      "high": "112.60",
      "low": "111.20",
      "close": "112.40",
      "average": "111.8558",
      "volume": "237571",
      "turnover": "26581857.9",
      "trades": "470"
    },
    {
      "date": "2025-01-08",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.00",
      "low": "111.40",
      "close": "112.00",
      "average": "112.0955",
      "volume": "123045",
      "turnover": "13790255.5",
      "trades": "348"
    },
    {
      "date": "2025-01-09",
      "bid": "111.00",
      "ask": "111.20",
      "open": "111.60",
      "high": "112.40",
      "low": "110.80",
      "close": "110.80",
      "average": "111.3475",
      "volume": "348500",
      "turnover": "38804616.29",
      "trades": "288"
    },
    {
      "date": "2025-01-10",
      "bid": "110.40",
      "ask": "110.60",
      "open": "111.00",
      "high": "111.00",
      "low": "110.40",
      "close": "110.60",
      "average": "110.5408",
      "volume": "243236",
      "turnover": "26888288.2",
      "trades": "258"
    },
    {
      "date": "2025-01-13",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.40",
      "high": "110.60",
      "low": "110.20",
      "close": "110.40",
      "average": "110.3699",
      "volume": "219274",
      "turnover": "24201255.8",
      "trades": "215"
    },
    {
      "date": "2025-01-14",
      "bid": "110.60",
      "ask": "111.00",
      "open": "110.40",
      "high": "111.20",
      "low": "110.40",
      "close": "111.20",
      "average": "110.8132",
      "volume": "116359",
      "turnover": "12893912.3",
      "trades": "245"
    },
    {
      "date": "2025-01-15",
      "bid": "110.40",
      "ask": "110.60",
      "open": "111.00",
      "high": "111.20",
      "low": "110.40",
      "close": "110.60",
      "average": "110.641",
      "volume": "182638",
      "turnover": "20207694.89",
      "trades": "227"
    },
    {
      "date": "2025-01-16",
      "bid": "110.80",
      "ask": "111.00",
      "open": "110.60",
      "high": "111.00",
      "low": "110.20",
      "close": "111.00",
      "average": "110.4793",
      "volume": "187577",
      "turnover": "20723379.1",
      "trades": "260"
    },
    {
      "date": "2025-01-17",
      "bid": "111.40",
      "ask": "111.60",
      "open": "111.00",
      "high": "111.60",
      "low": "110.80",
      "close": "111.60",
      "average": "111.2354",
      "volume": "137748",
      "turnover": "15322455",
      "trades": "576"
    },
    {
      "date": "2025-01-20",
      "bid": "111.40",
      "ask": "111.60",
      "open": "111.40",
      "high": "111.60",
      "low": "111.20",
      "close": "111.60",
      "average": "111.5075",
      "volume": "38440",
      "turnover": "4285090.2",
      "trades": "170"
    },
    {
      "date": "2025-01-21",
      "bid": "111.80",
      "ask": "112.00",
      "open": "111.60",
      "high": "112.00",
      "low": "111.40",
      "close": "112.00",
      "average": "111.7115",
      "volume": "92307",
      "turnover": "10311469.6",
      "trades": "263"
    },
    {
      "date": "2025-01-22",
      "bid": "116.00",
      "ask": "116.40",
      "open": "112.00",
      "high": "116.80",
      "low": "111.80",
      "close": "116.60",
      "average": "113.6196",
      "volume": "192630",
      "turnover": "21901604.3",
      "trades": "629"
    },
    {
      "date": "2025-01-23",
      "bid": "117.60",
      "ask": "117.80",
      "open": "116.00",
      "high": "118.40",
      "low": "114.60",
      "close": "118.00",
      "average": "116.912",
      "volume": "290034",
      "turnover": "33909267.2",
      "trades": "949"
    },
    {
      "date": "2025-01-24",
      "bid": "116.60",
      "ask": "116.80",
      "open": "118.00",
      "high": "118.80",
      "low": "116.20",
      "close": "116.80",
      "average": "116.7501",
      "volume": "44598",
      "turnover": "5206713.4",
      "trades": "309"
    },
    {
      "date": "2025-01-27",
      "bid": "116.20",
      "ask": "116.40",
      "open": "116.00",
      "high": "117.20",
      "low": "115.20",
      "close": "116.40",
      "average": "116.3425",
      "volume": "141812",
      "turnover": "16497035.2",
      "trades": "501"
    },
    {
      "date": "2025-01-28",
      "bid": "117.40",
      "ask": "117.60",
      "open": "115.60",
      "high": "118.40",
      "low": "115.60",
      "close": "117.60",
      "average": "117.5809",
      "volume": "117391",
      "turnover": "13802898.1",
      "trades": "585"
    },
    {
      "date": "2025-01-29",
      "bid": "118.40",
      "ask": "118.60",
      "open": "117.60",
      "high": "119.00",
      "low": "117.20",
      "close": "118.80",
      "average": "118.0706",
      "volume": "181026",
      "turnover": "21376926.3",
      "trades": "805"
    },
    {
      "date": "2025-01-30",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.80",
      "high": "120.20",
      "low": "118.40",
      "close": "120.00",
      "average": "119.7107",
      "volume": "87119",
      "turnover": "10428342.9",
      "trades": "422"
    },
    {
      "date": "2025-01-31",
      "bid": "122.60",
      "ask": "123.40",
      "open": "120.00",
      "high": "124.20",
      "low": "119.20",
      "close": "124.20",
      "average": "121.6015",
      "volume": "315665",
      "turnover": "38373782.9",
      "trades": "741"
    },
    {
      "date": "2025-02-03",
      "bid": "123.20",
      "ask": "123.80",
      "open": "122.40",
      "high": "124.40",
      "low": "120.60",
      "close": "124.40",
      "average": "122.7459",
      "volume": "89225",
      "turnover": "10951905.3",
      "trades": "518"
    },
    {
      "date": "2025-02-04",
      "bid": "123.80",
      "ask": "124.00",
      "open": "123.20",
      "high": "125.00",
      "low": "122.20",
      "close": "124.00",
      "average": "123.5576",
      "volume": "154135",
      "turnover": "19049612.2",
      "trades": "461"
    },
    {
      "date": "2025-02-05",
      "bid": "123.40",
      "ask": "123.60",
      "open": "123.40",
      "high": "124.40",
      "low": "121.40",
      "close": "123.60",
      "average": "123.2776",
      "volume": "68537",
      "turnover": "8449279.9",
      "trades": "294"
    },
    {
      "date": "2025-02-06",
      "bid": "123.40",
      "ask": "123.60",
      "open": "123.40",
      "high": "124.00",
      "low": "122.40",
      "close": "124.00",
      "average": "123.2271",
      "volume": "76721",
      "turnover": "9453740",
      "trades": "350"
    },
    {
      "date": "2025-02-07",
      "bid": "122.00",
      "ask": "122.40",
      "open": "123.40",
      "high": "123.40",
      "low": "118.80",
      "close": "122.20",
      "average": "121.9064",
      "volume": "398094",
      "turnover": "48527184.4",
      "trades": "512"
    },
    {
      "date": "2025-02-10",
      "bid": "121.20",
      "ask": "121.40",
      "open": "121.20",
      "high": "121.80",
      "low": "119.80",
      "close": "121.60",
      "average": "120.8671",
      "volume": "150873",
      "turnover": "18215381.2",
      "trades": "446"
    },
    {
      "date": "2025-02-11",
      "bid": "124.80",
      "ask": "125.20",
      "open": "121.00",
      "high": "125.20",
      "low": "120.00",
      "close": "125.20",
      "average": "122.6186",
      "volume": "168998",
      "turnover": "20721744.6",
      "trades": "484"
    },
    {
      "date": "2025-02-12",
      "bid": "121.80",
      "ask": "122.20",
      "open": "124.00",
      "high": "126.00",
      "low": "120.80",
      "close": "121.80",
      "average": "122.7322",
      "volume": "358668",
      "turnover": "44021193.6",
      "trades": "608"
    },
    {
      "date": "2025-02-13",
      "bid": "123.00",
      "ask": "123.20",
      "open": "122.60",
      "high": "123.60",
      "low": "121.40",
      "close": "123.20",
      "average": "122.955",
      "volume": "73852",
      "turnover": "9080502",
      "trades": "304"
    },
    {
      "date": "2025-02-14",
      "bid": "122.20",
      "ask": "122.40",
      "open": "123.00",
      "high": "123.40",
      "low": "122.00",
      "close": "122.40",
      "average": "122.8517",
      "volume": "109125",
      "turnover": "13406403",
      "trades": "377"
    },
    {
      "date": "2025-02-17",
      "bid": "122.60",
      "ask": "123.20",
      "open": "121.20",
      "high": "123.20",
      "low": "120.40",
      "close": "122.80",
      "average": "121.7023",
      "volume": "585472",
      "turnover": "71253311.59",
      "trades": "550"
    },
    {
      "date": "2025-02-18",
      "bid": "121.40",
      "ask": "121.60",
      "open": "123.00",
      "high": "123.40",
      "low": "121.20",
      "close": "121.80",
      "average": "122.4313",
      "volume": "145082",
      "turnover": "17763646.7",
      "trades": "584"
    },
    {
      "date": "2025-02-19",
      "bid": "126.40",
      "ask": "126.80",
      "open": "121.40",
      "high": "128.80",
      "low": "117.60",
      "close": "127.00",
      "average": "123.39",
      "volume": "316084",
      "turnover": "39196992.6",
      "trades": "1167"
    },
    {
      "date": "2025-02-20",
      "bid": "131.00",
      "ask": "131.40",
      "open": "126.60",
      "high": "132.40",
      "low": "125.20",
      "close": "131.00",
      "average": "129.7303",
      "volume": "367032",
      "turnover": "47632294.4",
      "trades": "1206"
    },
    {
      "date": "2025-02-21",
      "bid": "131.60",
      "ask": "132.00",
      "open": "132.00",
      "high": "134.80",
      "low": "129.60",
      "close": "132.80",
      "average": "133.195",
      "volume": "260935",
      "turnover": "34679533.9",
      "trades": "1031"
    },
    {
      "date": "2025-02-24",
      "bid": "130.80",
      "ask": "131.20",
      "open": "132.00",
      "high": "133.00",
      "low": "130.00",
      "close": "131.40",
      "average": "131.4467",
      "volume": "89117",
      "turnover": "11705809.7",
      "trades": "489"
    },
    {
      "date": "2025-02-25",
      "bid": "127.20",
      "ask": "127.40",
      "open": "130.80",
      "high": "131.80",
      "low": "126.80",
      "close": "127.00",
      "average": "129.4096",
      "volume": "157855",
      "turnover": "20441656.89",
      "trades": "673"
    },
    {
      "date": "2025-02-26",
      "bid": "129.40",
      "ask": "130.20",
      "open": "127.20",
      "high": "131.00",
      "low": "126.60",
      "close": "129.20",
      "average": "129.2579",
      "volume": "144040",
      "turnover": "18616026.2",
      "trades": "646"
    },
    {
      "date": "2025-02-27",
      "bid": "130.20",
      "ask": "130.60",
      "open": "129.40",
      "high": "130.40",
      "low": "128.60",
      "close": "130.20",
      "average": "129.7717",
      "volume": "46375",
      "turnover": "6017240.5",
      "trades": "276"
    },
    {
      "date": "2025-02-28",
      "bid": "133.60",
      "ask": "134.00",
      "open": "130.00",
      "high": "135.00",
      "low": "129.20",
      "close": "133.60",
      "average": "132.988",
      "volume": "405371",
      "turnover": "54107394.8",
      "trades": "1094"
    },
    {
      "date": "2025-03-03",
      "bid": "141.00",
      "ask": "141.20",
      "open": "134.60",
      "high": "142.20",
      "low": "134.00",
      "close": "141.00",
      "average": "139.9084",
      "volume": "122325",
      "turnover": "17117266.3",
      "trades": "992"
    },
    {
      "date": "2025-03-04",
      "bid": "138.60",
      "ask": "139.00",
      "open": "140.40",
      "high": "141.00",
      "low": "137.40",
      "close": "138.60",
      "average": "139.3162",
      "volume": "109781",
      "turnover": "15299061.6",
      "trades": "650"
    },
    {
      "date": "2025-03-05",
      "bid": "142.60",
      "ask": "143.20",
      "open": "139.00",
      "high": "143.80",
      "low": "139.00",
      "close": "142.80",
      "average": "141.6398",
      "volume": "150350",
      "turnover": "21294241.39",
      "trades": "594"
    },
    {
      "date": "2025-03-06",
      "bid": "141.60",
      "ask": "142.00",
      "open": "142.00",
      "high": "142.80",
      "low": "139.60",
      "close": "141.40",
      "average": "141.741",
      "volume": "78480",
      "turnover": "11123162",
      "trades": "478"
    },
    {
      "date": "2025-03-07",
      "bid": "142.60",
      "ask": "143.00",
      "open": "142.00",
      "high": "143.20",
      "low": "141.00",
      "close": "142.40",
      "average": "142.5858",
      "volume": "117415",
      "turnover": "16741722.7",
      "trades": "371"
    },
    {
      "date": "2025-03-10",
      "bid": "136.40",
      "ask": "137.20",
      "open": "142.60",
      "high": "143.40",
      "low": "136.20",
      "close": "137.20",
      "average": "138.9046",
      "volume": "39447",
      "turnover": "5478969.7",
      "trades": "467"
    },
    {
      "date": "2025-03-11",
      "bid": "133.00",
      "ask": "133.20",
      "open": "137.20",
      "high": "138.60",
      "low": "132.80",
      "close": "133.60",
      "average": "134.6901",
      "volume": "49072",
      "turnover": "6614576.4",
      "trades": "445"
    },
    {
      "date": "2025-03-12",
      "bid": "132.40",
      "ask": "132.80",
      "open": "134.00",
      "high": "135.80",
      "low": "131.20",
      "close": "133.00",
      "average": "133.8481",
      "volume": "95330",
      "turnover": "12760281",
      "trades": "417"
    },
    {
      "date": "2025-03-13",
      "bid": "132.00",
      "ask": "132.60",
      "open": "131.20",
      "high": "133.80",
      "low": "131.00",
      "close": "132.00",
      "average": "132.2894",
      "volume": "53382",
      "turnover": "7062781.4",
      "trades": "427"
    },
    {
      "date": "2025-03-14",
      "bid": "134.60",
      "ask": "135.00",
      "open": "134.60",
      "high": "136.80",
      "low": "133.60",
      "close": "135.40",
      "average": "134.653",
      "volume": "63916",
      "turnover": "8604738.92",
      "trades": "491"
    },
    {
      "date": "2025-03-17",
      "bid": "140.00",
      "ask": "140.80",
      "open": "135.60",
      "high": "141.60",
      "low": "135.40",
      "close": "140.80",
      "average": "140.0687",
      "volume": "73980",
      "turnover": "10356288.8",
      "trades": "585"
    },
    {
      "date": "2025-03-18",
      "bid": "140.20",
      "ask": "140.40",
      "open": "140.80",
      "high": "143.00",
      "low": "139.60",
      "close": "140.20",
      "average": "140.0159",
      "volume": "310924",
      "turnover": "43514449.2",
      "trades": "493"
    },
    {
      "date": "2025-03-19",
      "bid": "143.00",
      "ask": "143.20",
      "open": "140.20",
      "high": "144.40",
      "low": "139.00",
      "close": "141.20",
      "average": "142.4833",
      "volume": "118901",
      "turnover": "16941901.89",
      "trades": "580"
    },
    {
      "date": "2025-03-20",
      "bid": "139.80",
      "ask": "140.20",
      "open": "142.00",
      "high": "142.00",
      "low": "139.40",
      "close": "139.60",
      "average": "140.0721",
      "volume": "25931",
      "turnover": "3631292.2",
      "trades": "263"
    },
    {
      "date": "2025-03-21",
      "bid": "141.60",
      "ask": "142.00",
      "open": "141.20",
      "high": "143.40",
      "low": "139.00",
      "close": "142.00",
      "average": "141.7604",
      "volume": "100060",
      "turnover": "14183749.5",
      "trades": "635"
    },
    {
      "date": "2025-03-24",
      "bid": "141.60",
      "ask": "142.00",
      "open": "142.00",
      "high": "143.80",
      "low": "140.00",
      "close": "141.00",
      "average": "141.7117",
      "volume": "47065",
      "turnover": "6669670.2",
      "trades": "391"
    },
    {
      "date": "2025-03-25",
      "bid": "141.20",
      "ask": "141.60",
      "open": "141.80",
      "high": "142.00",
      "low": "139.80",
      "close": "140.20",
      "average": "140.1823",
      "volume": "83794",
      "turnover": "11746131.7",
      "trades": "398"
    },
    {
      "date": "2025-03-26",
      "bid": "138.20",
      "ask": "138.80",
      "open": "141.00",
      "high": "141.00",
      "low": "136.60",
      "close": "138.80",
      "average": "138.4875",
      "volume": "51151",
      "turnover": "7083774.4",
      "trades": "527"
    },
    {
      "date": "2025-03-27",
      "bid": "138.60",
      "ask": "139.00",
      "open": "138.80",
      "high": "139.60",
      "low": "137.20",
      "close": "138.40",
      "average": "138.7689",
      "volume": "89029",
      "turnover": "12354286.9",
      "trades": "341"
    },
    {
      "date": "2025-03-28",
      "bid": "137.40",
      "ask": "137.60",
      "open": "138.60",
      "high": "139.20",
      "low": "136.80",
      "close": "137.40",
      "average": "137.3912",
      "volume": "52443",
      "turnover": "7205058.5",
      "trades": "336"
    },
    {
      "date": "2025-03-31",
      "bid": "137.00",
      "ask": "137.40",
      "open": "137.20",
      "high": "137.40",
      "low": "134.20",
      "close": "137.00",
      "average": "136.1238",
      "volume": "43387",
      "turnover": "5905306.3",
      "trades": "284"
    },
    {
      "date": "2025-04-01",
      "bid": "143.20",
      "ask": "143.60",
      "open": "136.60",
      "high": "143.80",
      "low": "136.60",
      "close": "143.20",
      "average": "141.58",
      "volume": "64681",
      "turnover": "9155716.19",
      "trades": "397"
    },
    {
      "date": "2025-04-02",
      "bid": "143.00",
      "ask": "143.40",
      "open": "143.20",
      "high": "144.00",
      "low": "141.20",
      "close": "143.40",
      "average": "142.9227",
      "volume": "63991",
      "turnover": "9141798",
      "trades": "470"
    },
    {
      "date": "2025-04-03",
      "bid": "137.80",
      "ask": "138.80",
      "open": "143.00",
      "high": "143.40",
      "low": "137.20",
      "close": "137.20",
      "average": "139.8336",
      "volume": "61034",
      "turnover": "8540629.8",
      "trades": "558"
    },
    {
      "date": "2025-04-04",
      "bid": "130.00",
      "ask": "130.40",
      "open": "135.00",
      "high": "136.60",
      "low": "129.40",
      "close": "130.00",
      "average": "131.9171",
      "volume": "87573",
      "turnover": "11552385.2",
      "trades": "812"
    },
    {
      "date": "2025-04-07",
      "bid": "121.40",
      "ask": "122.80",
      "open": "122.20",
      "high": "127.00",
      "low": "119.00",
      "close": "121.60",
      "average": "122.1287",
      "volume": "191051",
      "turnover": "23353195.7",
      "trades": "1199"
    },
    {
      "date": "2025-04-08",
      "bid": "125.40",
      "ask": "126.40",
      "open": "125.00",
      "high": "127.40",
      "low": "122.40",
      "close": "127.40",
      "average": "125.2803",
      "volume": "100020",
      "turnover": "12532658.1",
      "trades": "564"
    },
    {
      "date": "2025-04-09",
      "bid": "122.60",
      "ask": "123.20",
      "open": "124.00",
      "high": "124.60",
      "low": "119.00",
      "close": "122.60",
      "average": "121.8088",
      "volume": "154347",
      "turnover": "18800702.2",
      "trades": "694"
    },
    {
      "date": "2025-04-10",
      "bid": "130.40",
      "ask": "131.00",
      "open": "133.80",
      "high": "134.40",
      "low": "128.00",
      "close": "130.00",
      "average": "130.2175",
      "volume": "63098",
      "turnover": "8214712.9",
      "trades": "648"
    },
    {
      "date": "2025-04-11",
      "bid": "129.20",
      "ask": "129.80",
      "open": "131.00",
      "high": "131.60",
      "low": "127.20",
      "close": "129.40",
      "average": "129.7562",
      "volume": "35310",
      "turnover": "4581679.59",
      "trades": "322"
    },
    {
      "date": "2025-04-14",
      "bid": "132.00",
      "ask": "132.60",
      "open": "131.00",
      "high": "133.00",
      "low": "129.40",
      "close": "133.00",
      "average": "130.9138",
      "volume": "37962",
      "turnover": "4968739.9",
      "trades": "371"
    },
    {
      "date": "2025-04-15",
      "bid": "132.80",
      "ask": "133.40",
      "open": "133.80",
      "high": "135.80",
      "low": "131.40",
      "close": "133.00",
      "average": "133.4294",
      "volume": "36718",
      "turnover": "4897681",
      "trades": "398"
    },
    {
      "date": "2025-04-16",
      "bid": "138.80",
      "ask": "139.20",
      "open": "133.00",
      "high": "140.40",
      "low": "133.00",
      "close": "140.00",
      "average": "137.6182",
      "volume": "73843",
      "turnover": "10155164.19",
      "trades": "292"
    },
    {
      "date": "2025-04-17",
      "bid": "134.60",
      "ask": "135.00",
      "open": "140.00",
      "high": "140.00",
      "low": "133.80",
      "close": "134.00",
      "average": "135.5662",
      "volume": "30453",
      "turnover": "4127877.3",
      "trades": "277"
    },
    {
      "date": "2025-04-22",
      "bid": "135.00",
      "ask": "135.80",
      "open": "134.00",
      "high": "138.80",
      "low": "133.80",
      "close": "135.00",
      "average": "135.6174",
      "volume": "35034",
      "turnover": "4749843.8",
      "trades": "331"
    },
    {
      "date": "2025-04-23",
      "bid": "138.80",
      "ask": "140.00",
      "open": "135.40",
      "high": "140.00",
      "low": "132.00",
      "close": "140.00",
      "average": "136.3355",
      "volume": "90013",
      "turnover": "12269331.7",
      "trades": "616"
    },
    {
      "date": "2025-04-24",
      "bid": "140.00",
      "ask": "140.80",
      "open": "140.00",
      "high": "141.00",
      "low": "138.00",
      "close": "140.00",
      "average": "139.5633",
      "volume": "74639",
      "turnover": "10407884.19",
      "trades": "699"
    },
    {
      "date": "2025-04-25",
      "bid": "137.60",
      "ask": "138.00",
      "open": "141.20",
      "high": "144.00",
      "low": "136.40",
      "close": "137.60",
      "average": "139.6972",
      "volume": "99038",
      "turnover": "13858304.5",
      "trades": "753"
    },
    {
      "date": "2025-04-28",
      "bid": "131.60",
      "ask": "132.00",
      "open": "135.60",
      "high": "138.00",
      "low": "131.40",
      "close": "131.60",
      "average": "132.4575",
      "volume": "113596",
      "turnover": "15047709.4",
      "trades": "939"
    },
    {
      "date": "2025-04-29",
      "bid": "133.40",
      "ask": "133.80",
      "open": "132.60",
      "high": "134.80",
      "low": "132.60",
      "close": "133.00",
      "average": "133.4935",
      "volume": "102897",
      "turnover": "13736698.3",
      "trades": "707"
    },
    {
      "date": "2025-04-30",
      "bid": "136.60",
      "ask": "137.40",
      "open": "133.00",
      "high": "138.00",
      "low": "131.20",
      "close": "138.00",
      "average": "135.0847",
      "volume": "117533",
      "turnover": "15881505.2",
      "trades": "767"
    },
    {
      "date": "2025-05-02",
      "bid": "139.80",
      "ask": "140.40",
      "open": "138.00",
      "high": "140.80",
      "low": "135.20",
      "close": "139.20",
      "average": "138.749",
      "volume": "112923",
      "turnover": "15662396.3",
      "trades": "879"
    },
    {
      "date": "2025-05-05",
      "bid": "139.80",
      "ask": "140.40",
      "open": "139.80",
      "high": "148.00",
      "low": "137.80",
      "close": "140.60",
      "average": "142.7432",
      "volume": "153686",
      "turnover": "21939789.6",
      "trades": "1096"
    },
    {
      "date": "2025-05-06",
      "bid": "139.60",
      "ask": "140.00",
      "open": "140.60",
      "high": "142.00",
      "low": "137.60",
      "close": "140.00",
      "average": "139.3205",
      "volume": "96287",
      "turnover": "13405678.2",
      "trades": "642"
    },
    {
      "date": "2025-05-07",
      "bid": "139.60",
      "ask": "140.00",
      "open": "141.20",
      "high": "142.00",
      "low": "138.00",
      "close": "140.00",
      "average": "139.6202",
      "volume": "69889",
      "turnover": "9758928.3",
      "trades": "567"
    },
    {
      "date": "2025-05-08",
      "bid": "139.00",
      "ask": "139.20",
      "open": "141.00",
      "high": "141.00",
      "low": "138.60",
      "close": "139.00",
      "average": "139.4307",
      "volume": "36526",
      "turnover": "5098437.59",
      "trades": "473"
    },
    {
      "date": "2025-05-09",
      "bid": "137.20",
      "ask": "137.80",
      "open": "139.00",
      "high": "140.00",
      "low": "136.20",
      "close": "138.00",
      "average": "138.0767",
      "volume": "31758",
      "turnover": "4385152.59",
      "trades": "432"
    },
    {
      "date": "2025-05-12",
      "bid": "135.80",
      "ask": "136.20",
      "open": "139.00",
      "high": "141.00",
      "low": "135.20",
      "close": "135.80",
      "average": "137.0175",
      "volume": "157847",
      "turnover": "21645411.6",
      "trades": "826"
    },
    {
      "date": "2025-05-13",
      "bid": "136.40",
      "ask": "136.60",
      "open": "135.80",
      "high": "136.80",
      "low": "134.80",
      "close": "136.80",
      "average": "135.8974",
      "volume": "148280",
      "turnover": "20153840.6",
      "trades": "984"
    },
    {
      "date": "2025-05-14",
      "bid": "139.20",
      "ask": "139.40",
      "open": "136.60",
      "high": "140.40",
      "low": "136.60",
      "close": "139.00",
      "average": "139.1321",
      "volume": "129163",
      "turnover": "17966620.8",
      "trades": "829"
    },
    {
      "date": "2025-05-15",
      "bid": "138.80",
      "ask": "139.00",
      "open": "138.40",
      "high": "140.00",
      "low": "138.00",
      "close": "139.20",
      "average": "138.9878",
      "volume": "46105",
      "turnover": "6409833.8",
      "trades": "430"
    },
    {
      "date": "2025-05-16",
      "bid": "138.80",
      "ask": "139.00",
      "open": "139.20",
      "high": "140.00",
      "low": "138.60",
      "close": "138.80",
      "average": "139.039",
      "volume": "77320",
      "turnover": "10751060.6",
      "trades": "541"
    },
    {
      "date": "2025-05-19",
      "bid": "139.20",
      "ask": "139.80",
      "open": "139.20",
      "high": "141.60",
      "low": "138.20",
      "close": "139.80",
      "average": "139.8588",
      "volume": "68634",
      "turnover": "9601074.8",
      "trades": "659"
    },
    {
      "date": "2025-05-20",
      "bid": "144.80",
      "ask": "145.20",
      "open": "139.20",
      "high": "145.80",
      "low": "139.20",
      "close": "145.00",
      "average": "142.8485",
      "volume": "43927",
      "turnover": "6269013.8",
      "trades": "461"
    },
    {
      "date": "2025-05-21",
      "bid": "143.60",
      "ask": "144.00",
      "open": "145.20",
      "high": "146.60",
      "low": "142.40",
      "close": "144.00",
      "average": "144.0718",
      "volume": "63998",
      "turnover": "9238236.4",
      "trades": "609"
    },
    {
      "date": "2025-05-22",
      "bid": "139.40",
      "ask": "139.80",
      "open": "144.40",
      "high": "145.00",
      "low": "138.60",
      "close": "138.60",
      "average": "140.5518",
      "volume": "37454",
      "turnover": "5266810.2",
      "trades": "519"
    },
    {
      "date": "2025-05-23",
      "bid": "137.40",
      "ask": "137.80",
      "open": "138.60",
      "high": "142.00",
      "low": "135.20",
      "close": "137.20",
      "average": "137.93",
      "volume": "67154",
      "turnover": "9270296.1",
      "trades": "749"
    },
    {
      "date": "2025-05-26",
      "bid": "138.60",
      "ask": "139.00",
      "open": "139.00",
      "high": "141.80",
      "low": "137.20",
      "close": "138.60",
      "average": "138.9268",
      "volume": "41282",
      "turnover": "5743097.7",
      "trades": "464"
    },
    {
      "date": "2025-05-27",
      "bid": "136.80",
      "ask": "137.00",
      "open": "138.00",
      "high": "140.20",
      "low": "136.40",
      "close": "136.60",
      "average": "137.0946",
      "volume": "98771",
      "turnover": "13545033.4",
      "trades": "739"
    },
    {
      "date": "2025-05-28",
      "bid": "139.40",
      "ask": "140.20",
      "open": "137.20",
      "high": "140.80",
      "low": "135.60",
      "close": "139.80",
      "average": "139.1492",
      "volume": "601681",
      "turnover": "83757919.59",
      "trades": "280"
    },
    {
      "date": "2025-05-30",
      "bid": "139.00",
      "ask": "139.40",
      "open": "140.20",
      "high": "141.80",
      "low": "138.60",
      "close": "140.20",
      "average": "140.7762",
      "volume": "163423",
      "turnover": "23005700",
      "trades": "398"
    },
    {
      "date": "2025-06-02",
      "bid": "136.80",
      "ask": "137.40",
      "open": "139.40",
      "high": "142.40",
      "low": "136.20",
      "close": "139.60",
      "average": "139.2937",
      "volume": "226951",
      "turnover": "31596561.7",
      "trades": "1104"
    },
    {
      "date": "2025-06-03",
      "bid": "142.20",
      "ask": "142.40",
      "open": "139.20",
      "high": "144.00",
      "low": "139.20",
      "close": "141.60",
      "average": "141.7217",
      "volume": "84648",
      "turnover": "11993472.7",
      "trades": "561"
    },
    {
      "date": "2025-06-04",
      "bid": "144.20",
      "ask": "144.60",
      "open": "143.00",
      "high": "144.60",
      "low": "142.00",
      "close": "144.60",
      "average": "143.7447",
      "volume": "40441",
      "turnover": "5811621.3",
      "trades": "328"
    },
    {
      "date": "2025-06-05",
      "bid": "146.40",
      "ask": "147.00",
      "open": "145.20",
      "high": "148.40",
      "low": "145.00",
      "close": "146.60",
      "average": "147.3137",
      "volume": "81571",
      "turnover": "12015565.9",
      "trades": "663"
    },
    {
      "date": "2025-06-09",
      "bid": "149.00",
      "ask": "149.20",
      "open": "147.00",
      "high": "152.60",
      "low": "147.00",
      "close": "149.00",
      "average": "149.8069",
      "volume": "146534",
      "turnover": "21934398.6",
      "trades": "1047"
    },
    {
      "date": "2025-06-10",
      "bid": "145.80",
      "ask": "146.00",
      "open": "149.60",
      "high": "150.40",
      "low": "145.00",
      "close": "146.00",
      "average": "147.9885",
      "volume": "124589",
      "turnover": "18439477.7",
      "trades": "849"
    },
    {
      "date": "2025-06-11",
      "bid": "142.80",
      "ask": "143.00",
      "open": "145.80",
      "high": "145.80",
      "low": "142.00",
      "close": "142.20",
      "average": "143.1972",
      "volume": "119920",
      "turnover": "17176483.39",
      "trades": "475"
    },
    {
      "date": "2025-06-12",
      "bid": "142.20",
      "ask": "142.40",
      "open": "140.00",
      "high": "147.40",
      "low": "140.00",
      "close": "142.60",
      "average": "143.1481",
      "volume": "123800",
      "turnover": "17722241.5",
      "trades": "800"
    },
    {
      "date": "2025-06-13",
      "bid": "140.00",
      "ask": "140.40",
      "open": "146.00",
      "high": "146.00",
      "low": "139.20",
      "close": "140.20",
      "average": "140.3078",
      "volume": "55491",
      "turnover": "7786000",
      "trades": "479"
    },
    {
      "date": "2025-06-16",
      "bid": "139.40",
      "ask": "139.80",
      "open": "139.20",
      "high": "141.00",
      "low": "138.80",
      "close": "139.20",
      "average": "139.7127",
      "volume": "95756",
      "turnover": "13379207.4",
      "trades": "524"
    },
    {
      "date": "2025-06-17",
      "bid": "138.80",
      "ask": "139.00",
      "open": "139.60",
      "high": "140.00",
      "low": "138.40",
      "close": "138.80",
      "average": "139.174",
      "volume": "29148",
      "turnover": "4056596.7",
      "trades": "309"
    },
    {
      "date": "2025-06-18",
      "bid": "137.00",
      "ask": "137.40",
      "open": "138.40",
      "high": "138.60",
      "low": "136.20",
      "close": "136.80",
      "average": "136.806",
      "volume": "77425",
      "turnover": "10592646.9",
      "trades": "518"
    },
    {
      "date": "2025-06-19",
      "bid": "137.00",
      "ask": "137.40",
      "open": "136.00",
      "high": "137.40",
      "low": "135.20",
      "close": "137.00",
      "average": "136.4918",
      "volume": "53040",
      "turnover": "7238334.4",
      "trades": "414"
    },
    {
      "date": "2025-06-23",
      "bid": "140.20",
      "ask": "140.60",
      "open": "137.00",
      "high": "140.80",
      "low": "135.20",
      "close": "139.60",
      "average": "138.5944",
      "volume": "59358",
      "turnover": "8218926.5",
      "trades": "519"
    },
    {
      "date": "2025-06-24",
      "bid": "138.80",
      "ask": "139.00",
      "open": "141.80",
      "high": "145.00",
      "low": "138.40",
      "close": "138.80",
      "average": "140.2925",
      "volume": "132001",
      "turnover": "18547680.39",
      "trades": "694"
    },
    {
      "date": "2025-06-25",
      "bid": "136.80",
      "ask": "137.20",
      "open": "138.80",
      "high": "140.00",
      "low": "136.60",
      "close": "136.80",
      "average": "137.4867",
      "volume": "52514",
      "turnover": "7221103.4",
      "trades": "430"
    },
    {
      "date": "2025-06-26",
      "bid": "138.40",
      "ask": "139.40",
      "open": "137.00",
      "high": "141.40",
      "low": "137.00",
      "close": "139.20",
      "average": "138.8197",
      "volume": "90309",
      "turnover": "12538956.1",
      "trades": "563"
    },
    {
      "date": "2025-06-27",
      "bid": "139.20",
      "ask": "139.60",
      "open": "139.40",
      "high": "141.80",
      "low": "138.60",
      "close": "139.60",
      "average": "139.8317",
      "volume": "47627",
      "turnover": "6658971.5",
      "trades": "538"
    },
    {
      "date": "2025-06-30",
      "bid": "138.80",
      "ask": "139.40",
      "open": "139.60",
      "high": "142.40",
      "low": "138.20",
      "close": "139.40",
      "average": "139.7468",
      "volume": "105287",
      "turnover": "14719381.7",
      "trades": "648"
    },
    {
      "date": "2025-07-01",
      "bid": "136.80",
      "ask": "137.60",
      "open": "139.00",
      "high": "139.20",
      "low": "136.00",
      "close": "137.00",
      "average": "136.9916",
      "volume": "125994",
      "turnover": "17264074.7",
      "trades": "798"
    },
    {
      "date": "2025-07-02",
      "bid": "137.60",
      "ask": "138.20",
      "open": "136.80",
      "high": "138.40",
      "low": "136.20",
      "close": "138.40",
      "average": "137.4553",
      "volume": "108206",
      "turnover": "14872369.9",
      "trades": "475"
    },
    {
      "date": "2025-07-03",
      "bid": "139.00",
      "ask": "139.40",
      "open": "138.40",
      "high": "139.40",
      "low": "138.20",
      "close": "139.40",
      "average": "139.2988",
      "volume": "37470",
      "turnover": "5219351.7",
      "trades": "264"
    },
    {
      "date": "2025-07-04",
      "bid": "142.80",
      "ask": "143.00",
      "open": "139.20",
      "high": "143.40",
      "low": "138.20",
      "close": "143.40",
      "average": "140.526",
      "volume": "86691",
      "turnover": "12183016.8",
      "trades": "457"
    },
    {
      "date": "2025-07-07",
      "bid": "141.80",
      "ask": "142.80",
      "open": "142.60",
      "high": "144.20",
      "low": "141.60",
      "close": "142.20",
      "average": "142.4287",
      "volume": "36158",
      "turnover": "5152422.4",
      "trades": "482"
    },
    {
      "date": "2025-07-08",
      "bid": "143.40",
      "ask": "144.00",
      "open": "142.60",
      "high": "145.00",
      "low": "141.60",
      "close": "144.40",
      "average": "143.1578",
      "volume": "84713",
      "turnover": "12132185.6",
      "trades": "476"
    },
    {
      "date": "2025-07-09",
      "bid": "146.00",
      "ask": "146.40",
      "open": "144.40",
      "high": "146.40",
      "low": "144.00",
      "close": "146.00",
      "average": "145.6432",
      "volume": "39063",
      "turnover": "5688468",
      "trades": "390"
    },
    {
      "date": "2025-07-10",
      "bid": "145.20",
      "ask": "145.80",
      "open": "145.80",
      "high": "147.20",
      "low": "145.00",
      "close": "146.00",
      "average": "146.1859",
      "volume": "22823",
      "turnover": "3336401.1",
      "trades": "267"
    },
    {
      "date": "2025-07-11",
      "bid": "146.40",
      "ask": "147.20",
      "open": "145.40",
      "high": "147.80",
      "low": "145.00",
      "close": "146.40",
      "average": "146.4692",
      "volume": "39079",
      "turnover": "5723868.3",
      "trades": "436"
    },
    {
      "date": "2025-07-14",
      "bid": "143.80",
      "ask": "144.60",
      "open": "145.80",
      "high": "146.00",
      "low": "137.00",
      "close": "143.60",
      "average": "142.9083",
      "volume": "93482",
      "turnover": "13358609.2",
      "trades": "857"
    },
    {
      "date": "2025-07-15",
      "bid": "143.00",
      "ask": "143.80",
      "open": "143.80",
      "high": "146.80",
      "low": "142.20",
      "close": "143.60",
      "average": "144.6233",
      "volume": "49289",
      "turnover": "7128336.1",
      "trades": "565"
    },
    {
      "date": "2025-07-16",
      "bid": "140.00",
      "ask": "141.40",
      "open": "143.60",
      "high": "144.80",
      "low": "140.20",
      "close": "140.60",
      "average": "141.9432",
      "volume": "30482",
      "turnover": "4326712.4",
      "trades": "317"
    },
    {
      "date": "2025-07-17",
      "bid": "141.60",
      "ask": "142.40",
      "open": "142.80",
      "high": "147.00",
      "low": "142.00",
      "close": "142.00",
      "average": "143.8408",
      "volume": "60502",
      "turnover": "8702657.5",
      "trades": "684"
    },
    {
      "date": "2025-07-18",
      "bid": "139.20",
      "ask": "139.80",
      "open": "142.40",
      "high": "142.80",
      "low": "138.40",
      "close": "138.40",
      "average": "139.8415",
      "volume": "66452",
      "turnover": "9292744.8",
      "trades": "575"
    },
    {
      "date": "2025-07-21",
      "bid": "139.20",
      "ask": "140.00",
      "open": "138.80",
      "high": "141.00",
      "low": "138.60",
      "close": "140.00",
      "average": "139.8206",
      "volume": "33670",
      "turnover": "4707760.59",
      "trades": "355"
    },
    {
      "date": "2025-07-22",
      "bid": "138.20",
      "ask": "139.00",
      "open": "140.00",
      "high": "140.00",
      "low": "138.20",
      "close": "138.20",
      "average": "138.4333",
      "volume": "34807",
      "turnover": "4818447.2",
      "trades": "449"
    },
    {
      "date": "2025-07-23",
      "bid": "138.60",
      "ask": "138.80",
      "open": "139.40",
      "high": "140.60",
      "low": "138.40",
      "close": "138.60",
      "average": "138.8567",
      "volume": "43289",
      "turnover": "6010965.8",
      "trades": "458"
    },
    {
      "date": "2025-07-24",
      "bid": "138.40",
      "ask": "138.60",
      "open": "139.20",
      "high": "141.00",
      "low": "138.40",
      "close": "138.40",
      "average": "138.9614",
      "volume": "89713",
      "turnover": "12466781.1",
      "trades": "464"
    },
    {
      "date": "2025-07-25",
      "bid": "137.20",
      "ask": "137.60",
      "open": "138.00",
      "high": "139.00",
      "low": "136.00",
      "close": "137.60",
      "average": "137.1153",
      "volume": "45927",
      "turnover": "6297193.2",
      "trades": "540"
    },
    {
      "date": "2025-07-28",
      "bid": "137.40",
      "ask": "138.00",
      "open": "138.20",
      "high": "140.40",
      "low": "137.20",
      "close": "137.20",
      "average": "138.1409",
      "volume": "33026",
      "turnover": "4562240.9",
      "trades": "317"
    },
    {
      "date": "2025-07-29",
      "bid": "136.20",
      "ask": "136.60",
      "open": "137.20",
      "high": "139.80",
      "low": "136.00",
      "close": "139.60",
      "average": "137.4537",
      "volume": "56047",
      "turnover": "7703868.7",
      "trades": "383"
    },
    {
      "date": "2025-07-30",
      "bid": "136.00",
      "ask": "136.60",
      "open": "136.60",
      "high": "137.80",
      "low": "136.00",
      "close": "136.20",
      "average": "136.5427",
      "volume": "32524",
      "turnover": "4441301.8",
      "trades": "292"
    },
    {
      "date": "2025-07-31",
      "bid": "135.40",
      "ask": "136.00",
      "open": "135.80",
      "high": "137.20",
      "low": "135.20",
      "close": "135.20",
      "average": "135.668",
      "volume": "50457",
      "turnover": "6845398.7",
      "trades": "347"
    },
    {
      "date": "2025-08-01",
      "bid": "133.00",
      "ask": "133.20",
      "open": "136.20",
      "high": "136.20",
      "low": "132.80",
      "close": "133.60",
      "average": "133.837",
      "volume": "53439",
      "turnover": "7151800.6",
      "trades": "615"
    },
    {
      "date": "2025-08-04",
      "bid": "135.20",
      "ask": "135.60",
      "open": "133.60",
      "high": "135.80",
      "low": "132.80",
      "close": "134.80",
      "average": "134.2896",
      "volume": "33478",
      "turnover": "4495747",
      "trades": "393"
    },
    {
      "date": "2025-08-05",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.20",
      "high": "135.80",
      "low": "134.60",
      "close": "135.00",
      "average": "135.1582",
      "volume": "17623",
      "turnover": "2381892.7",
      "trades": "203"
    },
    {
      "date": "2025-08-06",
      "bid": "136.20",
      "ask": "136.80",
      "open": "135.00",
      "high": "136.60",
      "low": "134.40",
      "close": "135.60",
      "average": "135.5652",
      "volume": "18345",
      "turnover": "2487533.6",
      "trades": "231"
    },
    {
      "date": "2025-08-07",
      "bid": "135.60",
      "ask": "136.60",
      "open": "135.40",
      "high": "137.00",
      "low": "135.40",
      "close": "135.60",
      "average": "135.8227",
      "volume": "28177",
      "turnover": "3827077.5",
      "trades": "246"
    },
    {
      "date": "2025-08-08",
      "bid": "135.20",
      "ask": "135.60",
      "open": "135.60",
      "high": "136.80",
      "low": "134.80",
      "close": "134.80",
      "average": "135.7163",
      "volume": "29409",
      "turnover": "3991282",
      "trades": "323"
    },
    {
      "date": "2025-08-11",
      "bid": "134.20",
      "ask": "135.00",
      "open": "135.00",
      "high": "137.40",
      "low": "133.60",
      "close": "134.00",
      "average": "135.718",
      "volume": "37901",
      "turnover": "5143848.8",
      "trades": "387"
    },
    {
      "date": "2025-08-12",
      "bid": "134.20",
      "ask": "134.80",
      "open": "134.80",
      "high": "136.40",
      "low": "134.20",
      "close": "134.20",
      "average": "134.7908",
      "volume": "26586",
      "turnover": "3583547",
      "trades": "280"
    },
    {
      "date": "2025-08-13",
      "bid": "134.20",
      "ask": "134.80",
      "open": "134.20",
      "high": "135.80",
      "low": "134.00",
      "close": "134.00",
      "average": "134.3543",
      "volume": "28934",
      "turnover": "3887407.4",
      "trades": "240"
    },
    {
      "date": "2025-08-14",
      "bid": "133.40",
      "ask": "134.00",
      "open": "134.20",
      "high": "135.00",
      "low": "133.20",
      "close": "133.40",
      "average": "134.1016",
      "volume": "19981",
      "turnover": "2679483.4",
      "trades": "211"
    },
    {
      "date": "2025-08-15",
      "bid": "137.20",
      "ask": "137.80",
      "open": "133.00",
      "high": "137.80",
      "low": "133.00",
      "close": "137.00",
      "average": "136.8091",
      "volume": "80199",
      "turnover": "10971819.2",
      "trades": "303"
    },
    {
      "date": "2025-08-18",
      "bid": "135.80",
      "ask": "136.00",
      "open": "137.80",
      "high": "138.60",
      "low": "135.40",
      "close": "135.40",
      "average": "136.4255",
      "volume": "40467",
      "turnover": "5521459.6",
      "trades": "245"
    },
    {
      "date": "2025-08-19",
      "bid": "139.40",
      "ask": "139.60",
      "open": "135.00",
      "high": "139.80",
      "low": "135.00",
      "close": "139.40",
      "average": "138.0893",
      "volume": "24552",
      "turnover": "3390380",
      "trades": "266"
    },
    {
      "date": "2025-08-20",
      "bid": "138.80",
      "ask": "139.20",
      "open": "139.60",
      "high": "140.00",
      "low": "138.00",
      "close": "138.40",
      "average": "138.8507",
      "volume": "17934",
      "turnover": "2490147.6",
      "trades": "199"
    },
    {
      "date": "2025-08-21",
      "bid": "135.60",
      "ask": "136.20",
      "open": "138.20",
      "high": "139.40",
      "low": "135.00",
      "close": "135.20",
      "average": "136.2207",
      "volume": "37983",
      "turnover": "5174207.8",
      "trades": "387"
    },
    {
      "date": "2025-08-22",
      "bid": "137.00",
      "ask": "137.60",
      "open": "135.00",
      "high": "137.80",
      "low": "134.20",
      "close": "137.40",
      "average": "136.1646",
      "volume": "22246",
      "turnover": "3029031.6",
      "trades": "271"
    },
    {
      "date": "2025-08-25",
      "bid": "134.40",
      "ask": "134.80",
      "open": "137.40",
      "high": "139.00",
      "low": "134.40",
      "close": "134.60",
      "average": "135.6465",
      "volume": "31863",
      "turnover": "4323230.59",
      "trades": "400"
    },
    {
      "date": "2025-08-26",
      "bid": "133.00",
      "ask": "133.80",
      "open": "134.80",
      "high": "135.00",
      "low": "132.40",
      "close": "133.40",
      "average": "133.356",
      "volume": "56295",
      "turnover": "7507276.8",
      "trades": "350"
    },
    {
      "date": "2025-08-27",
      "bid": "131.20",
      "ask": "131.60",
      "open": "132.60",
      "high": "133.40",
      "low": "130.20",
      "close": "132.00",
      "average": "131.6482",
      "volume": "73671",
      "turnover": "9698416.4",
      "trades": "735"
    },
    {
      "date": "2025-08-28",
      "bid": "132.20",
      "ask": "132.60",
      "open": "132.20",
      "high": "133.20",
      "low": "131.00",
      "close": "133.20",
      "average": "132.3507",
      "volume": "34511",
      "turnover": "4567048",
      "trades": "359"
    },
    {
      "date": "2025-08-29",
      "bid": "131.60",
      "ask": "131.80",
      "open": "133.80",
      "high": "133.80",
      "low": "131.20",
      "close": "132.00",
      "average": "132.2183",
      "volume": "43277",
      "turnover": "5722010.2",
      "trades": "384"
    },
    {
      "date": "2025-09-01",
      "bid": "129.20",
      "ask": "130.00",
      "open": "131.40",
      "high": "132.00",
      "low": "128.80",
      "close": "129.80",
      "average": "130.077",
      "volume": "48190",
      "turnover": "6266114.4",
      "trades": "516"
    },
    {
      "date": "2025-09-02",
      "bid": "125.20",
      "ask": "125.60",
      "open": "130.00",
      "high": "130.00",
      "low": "124.20",
      "close": "125.60",
      "average": "126.5835",
      "volume": "109909",
      "turnover": "13911804.1",
      "trades": "878"
    },
    {
      "date": "2025-09-03",
      "bid": "124.80",
      "ask": "125.20",
      "open": "125.80",
      "high": "126.80",
      "low": "124.00",
      "close": "125.20",
      "average": "125.1205",
      "volume": "71358",
      "turnover": "8928639.4",
      "trades": "515"
    },
    {
      "date": "2025-09-04",
      "bid": "125.60",
      "ask": "125.80",
      "open": "124.80",
      "high": "126.00",
      "low": "123.20",
      "close": "126.00",
      "average": "124.6403",
      "volume": "94260",
      "turnover": "11750044",
      "trades": "654"
    },
    {
      "date": "2025-09-05",
      "bid": "128.40",
      "ask": "128.80",
      "open": "126.00",
      "high": "129.40",
      "low": "125.40",
      "close": "129.00",
      "average": "128.0465",
      "volume": "93593",
      "turnover": "11984417.2",
      "trades": "692"
    },
    {
      "date": "2025-09-08",
      "bid": "127.40",
      "ask": "128.00",
      "open": "129.00",
      "high": "129.80",
      "low": "126.00",
      "close": "128.00",
      "average": "127.4493",
      "volume": "53899",
      "turnover": "6869392.2",
      "trades": "476"
    },
    {
      "date": "2025-09-09",
      "bid": "126.40",
      "ask": "126.80",
      "open": "127.80",
      "high": "128.00",
      "low": "125.00",
      "close": "126.80",
      "average": "126.2355",
      "volume": "39825",
      "turnover": "5027269.59",
      "trades": "400"
    },
    {
      "date": "2025-09-10",
      "bid": "126.60",
      "ask": "127.00",
      "open": "127.00",
      "high": "128.80",
      "low": "126.00",
      "close": "126.60",
      "average": "126.992",
      "volume": "32957",
      "turnover": "4185459.4",
      "trades": "323"
    },
    {
      "date": "2025-09-11",
      "bid": "125.40",
      "ask": "126.00",
      "open": "127.00",
      "high": "127.20",
      "low": "124.00",
      "close": "125.40",
      "average": "125.1801",
      "volume": "86887",
      "turnover": "10876086.2",
      "trades": "460"
    },
    {
      "date": "2025-09-12",
      "bid": "133.60",
      "ask": "134.20",
      "open": "127.00",
      "high": "134.80",
      "low": "127.00",
      "close": "134.20",
      "average": "131.6173",
      "volume": "114957",
      "turnover": "15140169",
      "trades": "746"
    },
    {
      "date": "2025-09-15",
      "bid": "137.20",
      "ask": "137.60",
      "open": "137.80",
      "high": "141.80",
      "low": "136.20",
      "close": "137.40",
      "average": "138.6164",
      "volume": "84990",
      "turnover": "11782482.9",
      "trades": "729"
    },
    {
      "date": "2025-09-16",
      "bid": "134.20",
      "ask": "134.60",
      "open": "137.40",
      "high": "137.80",
      "low": "133.80",
      "close": "133.80",
      "average": "135.3417",
      "volume": "195344",
      "turnover": "26438198.8",
      "trades": "431"
    },
    {
      "date": "2025-09-17",
      "bid": "136.60",
      "ask": "137.60",
      "open": "135.20",
      "high": "139.00",
      "low": "135.00",
      "close": "137.00",
      "average": "136.5837",
      "volume": "64583",
      "turnover": "8822917.4",
      "trades": "365"
    },
    {
      "date": "2025-09-18",
      "bid": "140.60",
      "ask": "140.80",
      "open": "137.00",
      "high": "140.80",
      "low": "136.40",
      "close": "140.20",
      "average": "139.9129",
      "volume": "104916",
      "turnover": "14678944.7",
      "trades": "399"
    },
    {
      "date": "2025-09-19",
      "bid": "142.60",
      "ask": "143.20",
      "open": "141.20",
      "high": "144.00",
      "low": "140.00",
      "close": "143.00",
      "average": "141.6349",
      "volume": "159885",
      "turnover": "22646200.1",
      "trades": "390"
    },
    {
      "date": "2025-09-22",
      "bid": "142.60",
      "ask": "143.40",
      "open": "143.00",
      "high": "144.20",
      "low": "142.20",
      "close": "143.20",
      "average": "143.1404",
      "volume": "132331",
      "turnover": "18941936.3",
      "trades": "328"
    },
    {
      "date": "2025-09-23",
      "bid": "143.20",
      "ask": "144.00",
      "open": "143.40",
      "high": "144.40",
      "low": "143.20",
      "close": "143.60",
      "average": "143.7897",
      "volume": "131799",
      "turnover": "18951310.1",
      "trades": "440"
    },
    {
      "date": "2025-09-24",
      "bid": "143.60",
      "ask": "144.20",
      "open": "143.20",
      "high": "144.40",
      "low": "142.20",
      "close": "144.00",
      "average": "143.7477",
      "volume": "41789",
      "turnover": "6007106.6",
      "trades": "466"
    },
    {
      "date": "2025-09-25",
      "bid": "143.20",
      "ask": "143.60",
      "open": "144.00",
      "high": "144.80",
      "low": "142.00",
      "close": "143.60",
      "average": "143.5528",
      "volume": "47396",
      "turnover": "6803576.6",
      "trades": "498"
    },
    {
      "date": "2025-09-26",
      "bid": "143.80",
      "ask": "144.40",
      "open": "144.40",
      "high": "144.60",
      "low": "142.20",
      "close": "144.00",
      "average": "144.211",
      "volume": "107760",
      "turnover": "15540180.6",
      "trades": "231"
    },
    {
      "date": "2025-09-29",
      "bid": "144.20",
      "ask": "144.80",
      "open": "147.80",
      "high": "150.80",
      "low": "142.80",
      "close": "144.00",
      "average": "146.2912",
      "volume": "104542",
      "turnover": "15290704.5",
      "trades": "688"
    },
    {
      "date": "2025-09-30",
      "bid": "142.40",
      "ask": "142.80",
      "open": "144.00",
      "high": "145.40",
      "low": "141.80",
      "close": "143.00",
      "average": "143.5103",
      "volume": "79313",
      "turnover": "11381188.3",
      "trades": "607"
    },
    {
      "date": "2025-10-01",
      "bid": "140.60",
      "ask": "141.40",
      "open": "142.80",
      "high": "143.40",
      "low": "140.20",
      "close": "141.20",
      "average": "141.3753",
      "volume": "35945",
      "turnover": "5081366.2",
      "trades": "465"
    },
    {
      "date": "2025-10-02",
      "bid": "144.60",
      "ask": "145.00",
      "open": "141.60",
      "high": "146.00",
      "low": "141.60",
      "close": "145.00",
      "average": "144.4184",
      "volume": "113806",
      "turnover": "16433033.7",
      "trades": "607"
    },
    {
      "date": "2025-10-03",
      "bid": "146.80",
      "ask": "147.40",
      "open": "145.00",
      "high": "148.60",
      "low": "144.00",
      "close": "147.00",
      "average": "147.0484",
      "volume": "73112",
      "turnover": "10749499.9",
      "trades": "601"
    },
    {
      "date": "2025-10-06",
      "bid": "142.20",
      "ask": "142.80",
      "open": "146.80",
      "high": "147.00",
      "low": "141.60",
      "close": "142.80",
      "average": "144.4344",
      "volume": "94882",
      "turnover": "13661402.9",
      "trades": "409"
    },
    {
      "date": "2025-10-07",
      "bid": "140.40",
      "ask": "140.80",
      "open": "143.00",
      "high": "143.00",
      "low": "140.00",
      "close": "140.20",
      "average": "140.733",
      "volume": "69520",
      "turnover": "9784427.19",
      "trades": "406"
    },
    {
      "date": "2025-10-08",
      "bid": "140.20",
      "ask": "140.40",
      "open": "140.00",
      "high": "141.80",
      "low": "138.00",
      "close": "140.00",
      "average": "139.6621",
      "volume": "43567",
      "turnover": "6085756.9",
      "trades": "495"
    },
    {
      "date": "2025-10-09",
      "bid": "137.00",
      "ask": "137.80",
      "open": "140.20",
      "high": "140.20",
      "low": "137.00",
      "close": "137.20",
      "average": "137.6986",
      "volume": "74106",
      "turnover": "10209092.69",
      "trades": "454"
    },
    {
      "date": "2025-10-10",
      "bid": "135.00",
      "ask": "135.60",
      "open": "137.80",
      "high": "138.00",
      "low": "135.20",
      "close": "135.20",
      "average": "136.3616",
      "volume": "69252",
      "turnover": "9444570.1",
      "trades": "337"
    },
    {
      "date": "2025-10-13",
      "bid": "135.00",
      "ask": "135.40",
      "open": "135.60",
      "high": "136.80",
      "low": "133.40",
      "close": "135.40",
      "average": "135.0758",
      "volume": "40784",
      "turnover": "5507809.5",
      "trades": "496"
    },
    {
      "date": "2025-10-14",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.60",
      "high": "135.60",
      "low": "133.20",
      "close": "135.00",
      "average": "134.6288",
      "volume": "22621",
      "turnover": "3045254.6",
      "trades": "325"
    },
    {
      "date": "2025-10-15",
      "bid": "134.60",
      "ask": "134.80",
      "open": "135.80",
      "high": "136.80",
      "low": "132.00",
      "close": "134.60",
      "average": "134.2921",
      "volume": "76622",
      "turnover": "10289435",
      "trades": "606"
    },
    {
      "date": "2025-10-16",
      "bid": "137.00",
      "ask": "138.00",
      "open": "135.00",
      "high": "143.00",
      "low": "132.60",
      "close": "138.20",
      "average": "138.1221",
      "volume": "120174",
      "turnover": "16595666.5",
      "trades": "773"
    },
    {
      "date": "2025-10-17",
      "bid": "141.40",
      "ask": "141.60",
      "open": "138.60",
      "high": "142.00",
      "low": "137.00",
      "close": "142.00",
      "average": "139.0498",
      "volume": "121169",
      "turnover": "16848528.8",
      "trades": "730"
    },
    {
      "date": "2025-10-20",
      "bid": "146.20",
      "ask": "146.80",
      "open": "142.40",
      "high": "149.00",
      "low": "142.00",
      "close": "146.80",
      "average": "146.1396",
      "volume": "371908",
      "turnover": "55000307.9",
      "trades": "911"
    },
    {
      "date": "2025-10-21",
      "bid": "150.80",
      "ask": "151.60",
      "open": "146.80",
      "high": "151.60",
      "low": "145.60",
      "close": "151.60",
      "average": "148.3928",
      "volume": "74929",
      "turnover": "11118882.4",
      "trades": "606"
    },
    {
      "date": "2025-10-22",
      "bid": "151.60",
      "ask": "152.00",
      "open": "150.60",
      "high": "154.40",
      "low": "149.80",
      "close": "151.40",
      "average": "151.7415",
      "volume": "96969",
      "turnover": "14714265",
      "trades": "666"
    },
    {
      "date": "2025-10-23",
      "bid": "152.60",
      "ask": "153.60",
      "open": "152.20",
      "high": "155.40",
      "low": "151.60",
      "close": "154.00",
      "average": "153.5382",
      "volume": "56753",
      "turnover": "8713576.8",
      "trades": "541"
    },
    {
      "date": "2025-10-24",
      "bid": "152.00",
      "ask": "152.60",
      "open": "154.00",
      "high": "155.80",
      "low": "151.60",
      "close": "153.40",
      "average": "153.1238",
      "volume": "70539",
      "turnover": "10801964.8",
      "trades": "642"
    },
    {
      "date": "2025-10-27",
      "bid": "157.80",
      "ask": "158.40",
      "open": "153.20",
      "high": "159.20",
      "low": "152.60",
      "close": "158.00",
      "average": "156.3883",
      "volume": "104660",
      "turnover": "16372191.58",
      "trades": "657"
    },
    {
      "date": "2025-10-28",
      "bid": "156.40",
      "ask": "157.00",
      "open": "158.20",
      "high": "158.40",
      "low": "155.60",
      "close": "157.00",
      "average": "157.1791",
      "volume": "33629",
      "turnover": "5285815.2",
      "trades": "454"
    },
    {
      "date": "2025-10-29",
      "bid": "155.00",
      "ask": "156.80",
      "open": "157.00",
      "high": "158.00",
      "low": "155.00",
      "close": "155.40",
      "average": "156.0905",
      "volume": "47495",
      "turnover": "7413486.8",
      "trades": "399"
    },
    {
      "date": "2025-10-30",
      "bid": "153.00",
      "ask": "154.00",
      "open": "156.80",
      "high": "156.80",
      "low": "153.20",
      "close": "153.80",
      "average": "154.6619",
      "volume": "75629",
      "turnover": "11696927.8",
      "trades": "621"
    },
    {
      "date": "2025-10-31",
      "bid": "155.40",
      "ask": "156.20",
      "open": "154.40",
      "high": "156.00",
      "low": "153.40",
      "close": "155.00",
      "average": "154.8822",
      "volume": "41656",
      "turnover": "6451774",
      "trades": "296"
    },
    {
      "date": "2025-11-03",
      "bid": "157.20",
      "ask": "158.80",
      "open": "155.00",
      "high": "159.40",
      "low": "155.00",
      "close": "159.40",
      "average": "158.2198",
      "volume": "107818",
      "turnover": "17059704.5",
      "trades": "766"
    },
    {
      "date": "2025-11-04",
      "bid": "157.20",
      "ask": "157.80",
      "open": "158.20",
      "high": "159.60",
      "low": "155.20",
      "close": "158.00",
      "average": "157.9797",
      "volume": "63783",
      "turnover": "10076417",
      "trades": "534"
    },
    {
      "date": "2025-11-05",
      "bid": "155.20",
      "ask": "155.40",
      "open": "157.80",
      "high": "158.80",
      "low": "154.00",
      "close": "155.40",
      "average": "155.9211",
      "volume": "37477",
      "turnover": "5843149.7",
      "trades": "479"
    },
    {
      "date": "2025-11-06",
      "bid": "151.00",
      "ask": "152.00",
      "open": "155.20",
      "high": "156.00",
      "low": "150.60",
      "close": "151.60",
      "average": "152.886",
      "volume": "55573",
      "turnover": "8496408.6",
      "trades": "503"
    },
    {
      "date": "2025-11-07",
      "bid": "154.00",
      "ask": "154.80",
      "open": "151.60",
      "high": "154.80",
      "low": "150.40",
      "close": "154.80",
      "average": "152.6924",
      "volume": "42928",
      "turnover": "6554308.7",
      "trades": "444"
    },
    {
      "date": "2025-11-10",
      "bid": "157.40",
      "ask": "158.60",
      "open": "155.00",
      "high": "160.80",
      "low": "154.80",
      "close": "159.00",
      "average": "157.8122",
      "volume": "82540",
      "turnover": "13025834.1",
      "trades": "527"
    },
    {
      "date": "2025-11-11",
      "bid": "158.80",
      "ask": "159.20",
      "open": "159.00",
      "high": "160.40",
      "low": "156.80",
      "close": "160.00",
      "average": "158.9983",
      "volume": "59588",
      "turnover": "9474388.8",
      "trades": "544"
    },
    {
      "date": "2025-11-12",
      "bid": "158.00",
      "ask": "158.60",
      "open": "159.40",
      "high": "162.00",
      "low": "157.80",
      "close": "158.00",
      "average": "159.8477",
      "volume": "63963",
      "turnover": "10224545.4",
      "trades": "516"
    },
    {
      "date": "2025-11-13",
      "bid": "153.60",
      "ask": "154.00",
      "open": "158.40",
      "high": "158.60",
      "low": "152.60",
      "close": "152.80",
      "average": "154.9839",
      "volume": "56389",
      "turnover": "8739026.6",
      "trades": "483"
    },
    {
      "date": "2025-11-14",
      "bid": "151.60",
      "ask": "152.60",
      "open": "153.40",
      "high": "153.60",
      "low": "151.00",
      "close": "151.80",
      "average": "152.0796",
      "volume": "29346",
      "turnover": "4462906.8",
      "trades": "313"
    },
    {
      "date": "2025-11-17",
      "bid": "151.00",
      "ask": "151.40",
      "open": "152.60",
      "high": "154.40",
      "low": "150.80",
      "close": "151.40",
      "average": "152.2216",
      "volume": "40140",
      "turnover": "6110150",
      "trades": "442"
    },
    {
      "date": "2025-11-18",
      "bid": "150.00",
      "ask": "150.40",
      "open": "152.00",
      "high": "152.40",
      "low": "149.20",
      "close": "150.20",
      "average": "150.9571",
      "volume": "51023",
      "turnover": "7702212.2",
      "trades": "532"
    },
    {
      "date": "2025-11-19",
      "bid": "151.60",
      "ask": "152.00",
      "open": "150.40",
      "high": "152.80",
      "low": "150.00",
      "close": "151.20",
      "average": "151.3409",
      "volume": "39160",
      "turnover": "5926509",
      "trades": "410"
    },
    {
      "date": "2025-11-20",
      "bid": "153.20",
      "ask": "153.40",
      "open": "152.20",
      "high": "155.20",
      "low": "152.20",
      "close": "153.00",
      "average": "153.5698",
      "volume": "37879",
      "turnover": "5817139.6",
      "trades": "438"
    },
    {
      "date": "2025-11-21",
      "bid": "149.40",
      "ask": "149.80",
      "open": "154.40",
      "high": "154.40",
      "low": "148.20",
      "close": "148.60",
      "average": "149.4247",
      "volume": "64389",
      "turnover": "9621345.3",
      "trades": "544"
    },
    {
      "date": "2025-11-24",
      "bid": "148.80",
      "ask": "149.40",
      "open": "148.80",
      "high": "150.40",
      "low": "148.40",
      "close": "148.80",
      "average": "149.2046",
      "volume": "35433",
      "turnover": "5286766.59",
      "trades": "286"
    },
    {
      "date": "2025-11-25",
      "bid": "148.80",
      "ask": "149.00",
      "open": "148.80",
      "high": "150.20",
      "low": "147.20",
      "close": "149.00",
      "average": "149.0689",
      "volume": "68073",
      "turnover": "10149370.69",
      "trades": "740"
    },
    {
      "date": "2025-11-26",
      "bid": "150.20",
      "ask": "151.80",
      "open": "150.00",
      "high": "152.00",
      "low": "148.20",
      "close": "150.40",
      "average": "150.2516",
      "volume": "54700",
      "turnover": "8218724.85",
      "trades": "435"
    },
    {
      "date": "2025-11-27",
      "bid": "157.00",
      "ask": "158.40",
      "open": "150.80",
      "high": "158.00",
      "low": "150.60",
      "close": "157.60",
      "average": "154.8018",
      "volume": "84746",
      "turnover": "13118742.66",
      "trades": "449"
    },
    {
      "date": "2025-11-28",
      "bid": "158.80",
      "ask": "160.20",
      "open": "157.60",
      "high": "161.80",
      "low": "153.60",
      "close": "161.80",
      "average": "159.4865",
      "volume": "152185",
      "turnover": "24311961",
      "trades": "743"
    },
    {
      "date": "2025-12-01",
      "bid": "156.20",
      "ask": "156.40",
      "open": "161.00",
      "high": "161.00",
      "low": "154.20",
      "close": "157.40",
      "average": "156.6761",
      "volume": "66662",
      "turnover": "10444340.4",
      "trades": "982"
    },
    {
      "date": "2025-12-02",
      "bid": "155.60",
      "ask": "156.60",
      "open": "158.20",
      "high": "158.60",
      "low": "154.00",
      "close": "156.00",
      "average": "156.1475",
      "volume": "42019",
      "turnover": "6561157.2",
      "trades": "506"
    },
    {
      "date": "2025-12-03",
      "bid": "157.80",
      "ask": "158.00",
      "open": "156.20",
      "high": "158.60",
      "low": "155.80",
      "close": "158.60",
      "average": "157.7123",
      "volume": "53601",
      "turnover": "8453447.69",
      "trades": "371"
    },
    {
      "date": "2025-12-04",
      "bid": "157.80",
      "ask": "159.00",
      "open": "159.40",
      "high": "159.80",
      "low": "157.80",
      "close": "158.20",
      "average": "158.4164",
      "volume": "32547",
      "turnover": "5155979.4",
      "trades": "429"
    },
    {
      "date": "2025-12-05",
      "bid": "150.20",
      "ask": "151.20",
      "open": "153.00",
      "high": "153.80",
      "low": "146.60",
      "close": "150.40",
      "average": "149.74",
      "volume": "181229",
      "turnover": "27137453.8",
      "trades": "1589"
    },
    {
      "date": "2025-12-08",
      "bid": "147.20",
      "ask": "147.80",
      "open": "151.20",
      "high": "151.20",
      "low": "146.80",
      "close": "147.00",
      "average": "148.1553",
      "volume": "131519",
      "turnover": "19501391",
      "trades": "1094"
    },
    {
      "date": "2025-12-09",
      "bid": "142.00",
      "ask": "142.40",
      "open": "147.20",
      "high": "147.20",
      "low": "139.80",
      "close": "142.00",
      "average": "142.9015",
      "volume": "270308",
      "turnover": "38626980",
      "trades": "1434"
    },
    {
      "date": "2025-12-10",
      "bid": "145.40",
      "ask": "146.80",
      "open": "142.40",
      "high": "146.80",
      "low": "140.60",
      "close": "146.60",
      "average": "144.5489",
      "volume": "91886",
      "turnover": "13282072.4",
      "trades": "587"
    },
    {
      "date": "2025-12-11",
      "bid": "145.00",
      "ask": "145.40",
      "open": "146.80",
      "high": "147.00",
      "low": "143.60",
      "close": "144.80",
      "average": "144.7307",
      "volume": "105336",
      "turnover": "15245357",
      "trades": "393"
    },
    {
      "date": "2025-12-12",
      "bid": "146.20",
      "ask": "147.40",
      "open": "146.20",
      "high": "149.80",
      "low": "145.40",
      "close": "146.00",
      "average": "147.2425",
      "volume": "61277",
      "turnover": "9025275.4",
      "trades": "565"
    },
    {
      "date": "2025-12-15",
      "bid": "146.80",
      "ask": "147.40",
      "open": "145.00",
      "high": "147.60",
      "low": "144.60",
      "close": "146.80",
      "average": "145.906",
      "volume": "60445",
      "turnover": "8818998.19",
      "trades": "724"
    },
    {
      "date": "2025-12-16",
      "bid": "148.00",
      "ask": "148.60",
      "open": "146.80",
      "high": "149.60",
      "low": "144.60",
      "close": "147.80",
      "average": "147.9445",
      "volume": "70627",
      "turnover": "10447914.6",
      "trades": "519"
    },
    {
      "date": "2025-12-17",
      "bid": "148.40",
      "ask": "149.00",
      "open": "147.80",
      "high": "150.40",
      "low": "147.00",
      "close": "149.00",
      "average": "149.0223",
      "volume": "91260",
      "turnover": "13586192.1",
      "trades": "448"
    },
    {
      "date": "2025-12-18",
      "bid": "142.60",
      "ask": "143.00",
      "open": "148.00",
      "high": "148.40",
      "low": "141.60",
      "close": "142.60",
      "average": "142.6843",
      "volume": "177963",
      "turnover": "25394033.5",
      "trades": "1044"
    },
    {
      "date": "2025-12-19",
      "bid": "141.80",
      "ask": "142.20",
      "open": "142.80",
      "high": "143.40",
      "low": "141.20",
      "close": "143.20",
      "average": "142.826",
      "volume": "57766",
      "turnover": "8250486.4",
      "trades": "393"
    },
    {
      "date": "2025-12-22",
      "bid": "140.20",
      "ask": "140.40",
      "open": "142.80",
      "high": "143.00",
      "low": "138.60",
      "close": "140.60",
      "average": "139.9519",
      "volume": "150496",
      "turnover": "21061077.6",
      "trades": "923"
    },
    {
      "date": "2025-12-23",
      "bid": "142.60",
      "ask": "142.80",
      "open": "140.20",
      "high": "143.80",
      "low": "139.40",
      "close": "142.60",
      "average": "142.492",
      "volume": "50190",
      "turnover": "7152947.1",
      "trades": "549"
    },
    {
      "date": "2025-12-29",
      "bid": "144.80",
      "ask": "145.00",
      "open": "142.80",
      "high": "145.00",
      "low": "142.00",
      "close": "145.00",
      "average": "143.7813",
      "volume": "52752",
      "turnover": "7584752.4",
      "trades": "546"
    },
    {
      "date": "2025-12-30",
      "bid": "144.40",
      "ask": "144.80",
      "open": "145.00",
      "high": "145.60",
      "low": "143.20",
      "close": "145.40",
      "average": "144.9992",
      "volume": "58916",
      "turnover": "8542759.8",
      "trades": "522"
    },
    {
      "date": "2026-01-02",
      "bid": "137.80",
      "ask": "138.20",
      "open": "144.40",
      "high": "144.40",
      "low": "137.80",
      "close": "137.80",
      "average": "140.087",
      "volume": "114441",
      "turnover": "16032283",
      "trades": "1163"
    },
    {
      "date": "2026-01-05",
      "bid": "138.20",
      "ask": "138.40",
      "open": "137.60",
      "high": "140.40",
      "low": "137.00",
      "close": "138.40",
      "average": "138.1746",
      "volume": "67041",
      "turnover": "9262883.6",
      "trades": "601"
    },
    {
      "date": "2026-01-07",
      "bid": "139.80",
      "ask": "140.20",
      "open": "139.00",
      "high": "147.00",
      "low": "139.00",
      "close": "139.60",
      "average": "141.7916",
      "volume": "179036",
      "turnover": "25385399.3",
      "trades": "862"
    },
    {
      "date": "2026-01-08",
      "bid": "139.00",
      "ask": "139.40",
      "open": "139.60",
      "high": "141.20",
      "low": "138.20",
      "close": "139.40",
      "average": "139.5015",
      "volume": "52423",
      "turnover": "7313088.4",
      "trades": "500"
    },
    {
      "date": "2026-01-09",
      "bid": "141.00",
      "ask": "141.20",
      "open": "139.00",
      "high": "141.40",
      "low": "138.00",
      "close": "140.80",
      "average": "140.0002",
      "volume": "53307",
      "turnover": "7462035",
      "trades": "594"
    },
    {
      "date": "2026-01-12",
      "bid": "138.60",
      "ask": "139.00",
      "open": "141.20",
      "high": "141.40",
      "low": "138.60",
      "close": "138.60",
      "average": "139.3744",
      "volume": "72588",
      "turnover": "10116996.8",
      "trades": "527"
    },
    {
      "date": "2026-01-13",
      "bid": "137.20",
      "ask": "137.40",
      "open": "138.60",
      "high": "139.80",
      "low": "136.20",
      "close": "137.60",
      "average": "138.0696",
      "volume": "256042",
      "turnover": "35348381",
      "trades": "897"
    },
    {
      "date": "2026-01-14",
      "bid": "136.40",
      "ask": "136.60",
      "open": "137.40",
      "high": "138.60",
      "low": "134.00",
      "close": "136.60",
      "average": "135.0465",
      "volume": "218835",
      "turnover": "29553252.8",
      "trades": "958"
    },
    {
      "date": "2026-01-15",
      "bid": "139.60",
      "ask": "140.00",
      "open": "136.60",
      "high": "140.80",
      "low": "135.40",
      "close": "140.80",
      "average": "138.487",
      "volume": "86398",
      "turnover": "11960050.6",
      "trades": "597"
    },
    {
      "date": "2026-01-16",
      "bid": "139.60",
      "ask": "140.20",
      "open": "139.60",
      "high": "140.60",
      "low": "138.00",
      "close": "140.20",
      "average": "139.3171",
      "volume": "32783",
      "turnover": "4567233.4",
      "trades": "411"
    },
    {
      "date": "2026-01-19",
      "bid": "134.40",
      "ask": "134.80",
      "open": "137.00",
      "high": "137.40",
      "low": "134.40",
      "close": "134.40",
      "average": "135.6911",
      "volume": "65145",
      "turnover": "8839649.8",
      "trades": "588"
    },
    {
      "date": "2026-01-20",
      "bid": "134.60",
      "ask": "135.00",
      "open": "134.60",
      "high": "135.80",
      "low": "133.20",
      "close": "134.40",
      "average": "134.7285",
      "volume": "71310",
      "turnover": "9606864.8",
      "trades": "731"
    },
    {
      "date": "2026-01-21",
      "bid": "133.80",
      "ask": "134.00",
      "open": "134.60",
      "high": "135.00",
      "low": "132.60",
      "close": "133.80",
      "average": "133.8299",
      "volume": "90685",
      "turnover": "12136069.8",
      "trades": "815"
    },
    {
      "date": "2026-01-22",
      "bid": "134.20",
      "ask": "134.40",
      "open": "135.00",
      "high": "136.20",
      "low": "132.60",
      "close": "134.20",
      "average": "134.0113",
      "volume": "84662",
      "turnover": "11345467.2",
      "trades": "777"
    },
    {
      "date": "2026-01-23",
      "bid": "133.00",
      "ask": "133.80",
      "open": "134.40",
      "high": "135.40",
      "low": "132.00",
      "close": "134.20",
      "average": "133.4552",
      "volume": "73615",
      "turnover": "9824510.9",
      "trades": "728"
    },
    {
      "date": "2026-01-26",
      "bid": "131.20",
      "ask": "131.40",
      "open": "134.20",
      "high": "135.00",
      "low": "130.40",
      "close": "131.20",
      "average": "131.9543",
      "volume": "120744",
      "turnover": "15933354.5",
      "trades": "923"
    },
    {
      "date": "2026-01-27",
      "bid": "132.00",
      "ask": "132.20",
      "open": "131.40",
      "high": "133.80",
      "low": "131.20",
      "close": "132.20",
      "average": "132.3477",
      "volume": "66249",
      "turnover": "8767904.4",
      "trades": "610"
    },
    {
      "date": "2026-01-28",
      "bid": "131.20",
      "ask": "131.60",
      "open": "132.20",
      "high": "132.40",
      "low": "128.60",
      "close": "131.20",
      "average": "129.6935",
      "volume": "241992",
      "turnover": "31386038.2",
      "trades": "806"
    },
    {
      "date": "2026-01-29",
      "bid": "129.80",
      "ask": "130.00",
      "open": "131.20",
      "high": "132.40",
      "low": "129.20",
      "close": "130.00",
      "average": "130.0478",
      "volume": "69909",
      "turnover": "9091482",
      "trades": "604"
    },
    {
      "date": "2026-01-30",
      "bid": "126.80",
      "ask": "127.20",
      "open": "129.80",
      "high": "129.80",
      "low": "126.20",
      "close": "127.40",
      "average": "127.6005",
      "volume": "104535",
      "turnover": "13337675.4",
      "trades": "814"
    },
    {
      "date": "2026-02-02",
      "bid": "130.20",
      "ask": "130.40",
      "open": "126.40",
      "high": "130.80",
      "low": "126.00",
      "close": "130.80",
      "average": "127.6413",
      "volume": "241263",
      "turnover": "30795790.5",
      "trades": "771"
    },
    {
      "date": "2026-02-03",
      "bid": "133.00",
      "ask": "133.40",
      "open": "131.20",
      "high": "133.60",
      "low": "130.00",
      "close": "133.20",
      "average": "131.3371",
      "volume": "216041",
      "turnover": "28374900.2",
      "trades": "515"
    },
    {
      "date": "2026-02-04",
      "bid": "134.40",
      "ask": "134.60",
      "open": "133.60",
      "high": "134.60",
      "low": "130.60",
      "close": "134.40",
      "average": "132.5285",
      "volume": "113119",
      "turnover": "14991138.5",
      "trades": "795"
    },
    {
      "date": "2026-02-05",
      "bid": "132.40",
      "ask": "132.60",
      "open": "134.60",
      "high": "134.80",
      "low": "131.80",
      "close": "132.40",
      "average": "132.8865",
      "volume": "30825",
      "turnover": "4098067.4",
      "trades": "368"
    },
    {
      "date": "2026-02-06",
      "bid": "135.20",
      "ask": "135.60",
      "open": "132.60",
      "high": "136.20",
      "low": "131.40",
      "close": "136.20",
      "average": "135.3327",
      "volume": "38061",
      "turnover": "5150897.8",
      "trades": "307"
    },
    {
      "date": "2026-02-09",
      "bid": "134.80",
      "ask": "135.80",
      "open": "136.40",
      "high": "136.80",
      "low": "133.20",
      "close": "135.40",
      "average": "134.8594",
      "volume": "60420",
      "turnover": "8148202.4",
      "trades": "570"
    },
    {
      "date": "2026-02-10",
      "bid": "134.20",
      "ask": "134.40",
      "open": "135.80",
      "high": "136.20",
      "low": "134.20",
      "close": "134.20",
      "average": "134.5858",
      "volume": "39697",
      "turnover": "5343446.2",
      "trades": "385"
    },
    {
      "date": "2026-02-11",
      "bid": "130.40",
      "ask": "131.00",
      "open": "134.20",
      "high": "135.40",
      "low": "130.40",
      "close": "130.80",
      "average": "132.0523",
      "volume": "109468",
      "turnover": "14459896.3",
      "trades": "781"
    },
    {
      "date": "2026-02-12",
      "bid": "129.00",
      "ask": "130.00",
      "open": "131.00",
      "high": "132.60",
      "low": "128.80",
      "close": "129.60",
      "average": "130.0179",
      "volume": "59692",
      "turnover": "7761008",
      "trades": "589"
    },
    {
      "date": "2026-02-13",
      "bid": "128.20",
      "ask": "128.60",
      "open": "129.00",
      "high": "130.60",
      "low": "128.20",
      "close": "128.40",
      "average": "128.8764",
      "volume": "55608",
      "turnover": "7166561.7",
      "trades": "257"
    },
    {
      "date": "2026-02-16",
      "bid": "126.00",
      "ask": "126.40",
      "open": "128.80",
      "high": "130.40",
      "low": "125.80",
      "close": "125.80",
      "average": "127.2919",
      "volume": "54225",
      "turnover": "6902427.4",
      "trades": "462"
    },
    {
      "date": "2026-02-17",
      "bid": "127.00",
      "ask": "127.80",
      "open": "125.60",
      "high": "127.80",
      "low": "122.80",
      "close": "126.60",
      "average": "125.1923",
      "volume": "119949",
      "turnover": "15016700.2",
      "trades": "944"
    },
    {
      "date": "2026-02-18",
      "bid": "120.80",
      "ask": "121.20",
      "open": "126.00",
      "high": "129.40",
      "low": "117.80",
      "close": "121.00",
      "average": "122.3476",
      "volume": "401016",
      "turnover": "49060298.7",
      "trades": "1667"
    },
    {
      "date": "2026-02-19",
      "bid": "129.80",
      "ask": "130.20",
      "open": "121.00",
      "high": "130.60",
      "low": "121.00",
      "close": "130.60",
      "average": "127.5893",
      "volume": "218660",
      "turnover": "27900250.1",
      "trades": "638"
    },
    {
      "date": "2026-02-20",
      "bid": "128.80",
      "ask": "129.20",
      "open": "134.80",
      "high": "136.80",
      "low": "128.80",
      "close": "129.80",
      "average": "132.3759",
      "volume": "165934",
      "turnover": "21963220.8",
      "trades": "841"
    },
    {
      "date": "2026-02-23",
      "bid": "126.20",
      "ask": "126.40",
      "open": "129.40",
      "high": "130.40",
      "low": "125.40",
      "close": "126.80",
      "average": "127.2973",
      "volume": "126560",
      "turnover": "16109993.2",
      "trades": "631"
    },
    {
      "date": "2026-02-24",
      "bid": "127.00",
      "ask": "127.20",
      "open": "126.40",
      "high": "128.20",
      "low": "125.20",
      "close": "127.20",
      "average": "127.06",
      "volume": "55603",
      "turnover": "7064919.6",
      "trades": "464"
    },
    {
      "date": "2026-02-25",
      "bid": "129.20",
      "ask": "129.80",
      "open": "127.00",
      "high": "129.40",
      "low": "127.00",
      "close": "129.20",
      "average": "128.3538",
      "volume": "107104",
      "turnover": "13747021.8",
      "trades": "458"
    },
    {
      "date": "2026-02-26",
      "bid": "130.20",
      "ask": "131.00",
      "open": "129.20",
      "high": "131.40",
      "low": "129.20",
      "close": "131.00",
      "average": "130.4793",
      "volume": "61704",
      "turnover": "8051033",
      "trades": "590"
    },
    {
      "date": "2026-02-27",
      "bid": "132.40",
      "ask": "132.80",
      "open": "129.00",
      "high": "133.60",
      "low": "128.40",
      "close": "133.60",
      "average": "131.903",
      "volume": "80364",
      "turnover": "10600253",
      "trades": "573"
    },
    {
      "date": "2026-03-02",
      "bid": "128.60",
      "ask": "129.40",
      "open": "132.80",
      "high": "132.80",
      "low": "128.60",
      "close": "129.40",
      "average": "130.2268",
      "volume": "90217",
      "turnover": "11736604.5",
      "trades": "533"
    },
    {
      "date": "2026-03-03",
      "bid": "127.40",
      "ask": "128.40",
      "open": "128.00",
      "high": "128.40",
      "low": "125.00",
      "close": "127.60",
      "average": "127.0937",
      "volume": "53255",
      "turnover": "6768375.6",
      "trades": "436"
    },
    {
      "date": "2026-03-04",
      "bid": "128.80",
      "ask": "130.00",
      "open": "126.00",
      "high": "130.60",
      "low": "126.00",
      "close": "130.00",
      "average": "129.0336",
      "volume": "48530",
      "turnover": "6263901",
      "trades": "379"
    },
    {
      "date": "2026-03-05",
      "bid": "127.80",
      "ask": "128.60",
      "open": "129.80",
      "high": "130.00",
      "low": "127.60",
      "close": "128.40",
      "average": "128.5429",
      "volume": "45803",
      "turnover": "5887643.2",
      "trades": "335"
    },
    {
      "date": "2026-03-06",
      "bid": "128.20",
      "ask": "128.80",
      "open": "129.00",
      "high": "130.20",
      "low": "127.60",
      "close": "127.80",
      "average": "128.3957",
      "volume": "40052",
      "turnover": "5143876.2",
      "trades": "315"
    },
    {
      "date": "2026-03-09",
      "bid": "124.00",
      "ask": "124.60",
      "open": "125.60",
      "high": "125.60",
      "low": "123.00",
      "close": "123.60",
      "average": "124.0231",
      "volume": "43977",
      "turnover": "5454958.4",
      "trades": "408"
    },
    {
      "date": "2026-03-10",
      "bid": "126.80",
      "ask": "127.40",
      "open": "125.80",
      "high": "129.00",
      "low": "125.00",
      "close": "127.40",
      "average": "127.3373",
      "volume": "57541",
      "turnover": "7327276.7",
      "trades": "377"
    },
    {
      "date": "2026-03-11",
      "bid": "126.00",
      "ask": "126.60",
      "open": "126.80",
      "high": "128.60",
      "low": "124.80",
      "close": "126.80",
      "average": "126.5395",
      "volume": "18166",
      "turnover": "2298716.4",
      "trades": "196"
    },
    {
      "date": "2026-03-12",
      "bid": "127.40",
      "ask": "127.60",
      "open": "126.00",
      "high": "128.80",
      "low": "125.60",
      "close": "128.20",
      "average": "127.2703",
      "volume": "26424",
      "turnover": "3362989.2",
      "trades": "276"
    },
    {
      "date": "2026-03-13",
      "bid": "125.60",
      "ask": "126.00",
      "open": "127.40",
      "high": "127.80",
      "low": "125.00",
      "close": "125.00",
      "average": "126.4279",
      "volume": "46040",
      "turnover": "5822841.8",
      "trades": "256"
    },
    {
      "date": "2026-03-16",
      "bid": "123.40",
      "ask": "123.80",
      "open": "125.20",
      "high": "125.60",
      "low": "123.40",
      "close": "123.80",
      "average": "124.716",
      "volume": "68141",
      "turnover": "8498274.3",
      "trades": "291"
    },
    {
      "date": "2026-03-17",
      "bid": "121.40",
      "ask": "121.80",
      "open": "123.40",
      "high": "123.80",
      "low": "121.40",
      "close": "121.60",
      "average": "122.1895",
      "volume": "34199",
      "turnover": "4178759.6",
      "trades": "415"
    },
    {
      "date": "2026-03-18",
      "bid": "121.20",
      "ask": "121.40",
      "open": "121.80",
      "high": "124.00",
      "low": "121.20",
      "close": "121.20",
      "average": "122.1701",
      "volume": "54489",
      "turnover": "6657177.6",
      "trades": "480"
    },
    {
      "date": "2026-03-19",
      "bid": "119.40",
      "ask": "120.00",
      "open": "120.60",
      "high": "120.80",
      "low": "119.20",
      "close": "119.20",
      "average": "119.8893",
      "volume": "62475",
      "turnover": "7490085",
      "trades": "631"
    },
    {
      "date": "2026-03-20",
      "bid": "119.00",
      "ask": "119.40",
      "open": "120.60",
      "high": "122.60",
      "low": "119.00",
      "close": "119.60",
      "average": "120.5507",
      "volume": "272324",
      "turnover": "32828846",
      "trades": "447"
    },
    {
      "date": "2026-03-23",
      "bid": "122.20",
      "ask": "123.00",
      "open": "116.20",
      "high": "123.60",
      "low": "114.40",
      "close": "122.00",
      "average": "119.1456",
      "volume": "130125",
      "turnover": "15690651.6",
      "trades": "602"
    },
    {
      "date": "2026-03-24",
      "bid": "118.60",
      "ask": "119.80",
      "open": "122.80",
      "high": "122.80",
      "low": "118.40",
      "close": "119.00",
      "average": "119.5941",
      "volume": "62588",
      "turnover": "7485153.8",
      "trades": "353"
    },
    {
      "date": "2026-03-25",
      "bid": "124.00",
      "ask": "124.40",
      "open": "120.00",
      "high": "124.40",
      "low": "120.00",
      "close": "123.60",
      "average": "122.967",
      "volume": "29248",
      "turnover": "3596539.2",
      "trades": "260"
    },
    {
      "date": "2026-03-26",
      "bid": "123.60",
      "ask": "124.00",
      "open": "123.60",
      "high": "124.20",
      "low": "122.40",
      "close": "122.80",
      "average": "123.2056",
      "volume": "31165",
      "turnover": "3840153.6",
      "trades": "307"
    },
    {
      "date": "2026-03-27",
      "bid": "122.20",
      "ask": "122.60",
      "open": "123.00",
      "high": "124.40",
      "low": "121.20",
      "close": "121.20",
      "average": "122.4165",
      "volume": "37266",
      "turnover": "4563414.8",
      "trades": "336"
    },
    {
      "date": "2026-03-30",
      "bid": "124.40",
      "ask": "124.80",
      "open": "121.20",
      "high": "125.00",
      "low": "119.80",
      "close": "125.00",
      "average": "123.2996",
      "volume": "43476",
      "turnover": "5361358.59",
      "trades": "375"
    },
    {
      "date": "2026-03-31",
      "bid": "129.60",
      "ask": "130.00",
      "open": "125.20",
      "high": "130.40",
      "low": "124.20",
      "close": "129.00",
      "average": "128.5504",
      "volume": "68246",
      "turnover": "8771880.6",
      "trades": "469"
    },
    {
      "date": "2026-04-01",
      "bid": "131.20",
      "ask": "132.20",
      "open": "132.60",
      "high": "133.80",
      "low": "130.40",
      "close": "132.20",
      "average": "131.8798",
      "volume": "66824",
      "turnover": "8812735.19",
      "trades": "410"
    },
    {
      "date": "2026-04-02",
      "bid": "129.00",
      "ask": "129.40",
      "open": "131.60",
      "high": "131.60",
      "low": "128.60",
      "close": "129.00",
      "average": "129.2672",
      "volume": "18157",
      "turnover": "2347104.79",
      "trades": "218"
    },
    {
      "date": "2026-04-07",
      "bid": "125.80",
      "ask": "127.00",
      "open": "129.60",
      "high": "130.40",
      "low": "126.00",
      "close": "126.20",
      "average": "128.2895",
      "volume": "35916",
      "turnover": "4607645",
      "trades": "375"
    },
    {
      "date": "2026-04-08",
      "bid": "130.80",
      "ask": "132.00",
      "open": "132.00",
      "high": "132.40",
      "low": "129.40",
      "close": "132.00",
      "average": "131.2239",
      "volume": "33055",
      "turnover": "4337690.4",
      "trades": "329"
    },
    {
      "date": "2026-04-09",
      "bid": "131.40",
      "ask": "131.80",
      "open": "132.00",
      "high": "132.40",
      "low": "130.40",
      "close": "132.40",
      "average": "131.7886",
      "volume": "78379",
      "turnover": "10329391.8",
      "trades": "265"
    },
    {
      "date": "2026-04-10",
      "bid": "134.40",
      "ask": "135.00",
      "open": "132.40",
      "high": "135.80",
      "low": "132.40",
      "close": "134.00",
      "average": "134.4784",
      "volume": "28713",
      "turnover": "3861008",
      "trades": "282"
    },
    {
      "date": "2026-04-13",
      "bid": "134.60",
      "ask": "135.80",
      "open": "132.60",
      "high": "135.40",
      "low": "131.00",
      "close": "135.00",
      "average": "133.3075",
      "volume": "43683",
      "turnover": "5823273",
      "trades": "300"
    },
    {
      "date": "2026-04-14",
      "bid": "137.20",
      "ask": "137.80",
      "open": "136.00",
      "high": "138.00",
      "low": "135.40",
      "close": "137.40",
      "average": "136.7742",
      "volume": "39382",
      "turnover": "5386294.9",
      "trades": "338"
    },
    {
      "date": "2026-04-15",
      "bid": "135.00",
      "ask": "135.60",
      "open": "137.80",
      "high": "138.40",
      "low": "134.60",
      "close": "135.80",
      "average": "135.8342",
      "volume": "41981",
      "turnover": "5703212.06",
      "trades": "372"
    },
    {
      "date": "2026-04-16",
      "bid": "137.20",
      "ask": "137.80",
      "open": "136.20",
      "high": "138.80",
      "low": "135.20",
      "close": "137.60",
      "average": "137.6904",
      "volume": "37224",
      "turnover": "5125496",
      "trades": "314"
    },
    {
      "date": "2026-04-17",
      "bid": "144.40",
      "ask": "145.00",
      "open": "137.00",
      "high": "145.20",
      "low": "137.00",
      "close": "145.20",
      "average": "141.3026",
      "volume": "156043",
      "turnover": "22067025",
      "trades": "643"
    },
    {
      "date": "2026-04-20",
      "bid": "141.40",
      "ask": "142.80",
      "open": "145.00",
      "high": "145.20",
      "low": "141.20",
      "close": "141.40",
      "average": "143.7768",
      "volume": "91375",
      "turnover": "13139196.2",
      "trades": "459"
    },
    {
      "date": "2026-04-21",
      "bid": "147.40",
      "ask": "147.80",
      "open": "141.80",
      "high": "152.40",
      "low": "141.40",
      "close": "149.20",
      "average": "145.4414",
      "volume": "276541",
      "turnover": "40244964.4",
      "trades": "1406"
    },
    {
      "date": "2026-04-22",
      "bid": "154.40",
      "ask": "155.00",
      "open": "150.00",
      "high": "156.20",
      "low": "148.40",
      "close": "153.00",
      "average": "150.5462",
      "volume": "282817",
      "turnover": "42587769.29",
      "trades": "982"
    },
    {
      "date": "2026-04-23",
      "bid": "149.20",
      "ask": "149.60",
      "open": "154.00",
      "high": "154.00",
      "low": "147.20",
      "close": "149.20",
      "average": "149.7552",
      "volume": "35271",
      "turnover": "5281998.7",
      "trades": "546"
    },
    {
      "date": "2026-04-24",
      "bid": "147.00",
      "ask": "147.40",
      "open": "149.20",
      "high": "149.60",
      "low": "146.60",
      "close": "146.60",
      "average": "147.6379",
      "volume": "22560",
      "turnover": "3331744.7",
      "trades": "347"
    },
    {
      "date": "2026-04-27",
      "bid": "148.80",
      "ask": "149.20",
      "open": "146.60",
      "high": "151.40",
      "low": "146.60",
      "close": "148.60",
      "average": "149.1388",
      "volume": "205333",
      "turnover": "30623391.6",
      "trades": "601"
    },
    {
      "date": "2026-04-28",
      "bid": "144.60",
      "ask": "145.00",
      "open": "149.20",
      "high": "150.00",
      "low": "144.60",
      "close": "145.20",
      "average": "146.2194",
      "volume": "37721",
      "turnover": "5516009.6",
      "trades": "510"
    },
    {
      "date": "2026-04-29",
      "bid": "144.60",
      "ask": "145.60",
      "open": "145.00",
      "high": "147.60",
      "low": "143.00",
      "close": "144.80",
      "average": "145.4103",
      "volume": "30472",
      "turnover": "4430480.2",
      "trades": "275"
    },
    {
      "date": "2026-04-30",
      "bid": "144.80",
      "ask": "145.80",
      "open": "145.80",
      "high": "146.20",
      "low": "143.40",
      "close": "144.40",
      "average": "144.5052",
      "volume": "11935",
      "turnover": "1724774.9",
      "trades": "168"
    },
    {
      "date": "2026-05-04",
      "bid": "142.20",
      "ask": "142.60",
      "open": "147.00",
      "high": "148.60",
      "low": "142.20",
      "close": "142.40",
      "average": "144.6983",
      "volume": "125581",
      "turnover": "18172282.5",
      "trades": "348"
    },
    {
      "date": "2026-05-05",
      "bid": "144.00",
      "ask": "144.40",
      "open": "142.20",
      "high": "144.60",
      "low": "142.20",
      "close": "143.80",
      "average": "143.7841",
      "volume": "75595",
      "turnover": "10870459.7",
      "trades": "316"
    },
    {
      "date": "2026-05-06",
      "bid": "148.40",
      "ask": "149.60",
      "open": "144.80",
      "high": "149.80",
      "low": "143.80",
      "close": "149.80",
      "average": "147.2503",
      "volume": "122414",
      "turnover": "18020021",
      "trades": "446"
    },
    {
      "date": "2026-05-07",
      "bid": "149.40",
      "ask": "150.60",
      "open": "149.60",
      "high": "151.80",
      "low": "148.40",
      "close": "150.80",
      "average": "150.5477",
      "volume": "45308",
      "turnover": "6822132.7",
      "trades": "405"
    },
    {
      "date": "2026-05-08",
      "bid": "148.00",
      "ask": "148.80",
      "open": "150.80",
      "high": "151.00",
      "low": "147.20",
      "close": "148.60",
      "average": "149.3864",
      "volume": "47274",
      "turnover": "7062361",
      "trades": "438"
    },
    {
      "date": "2026-05-11",
      "bid": "150.60",
      "ask": "151.80",
      "open": "148.80",
      "high": "154.00",
      "low": "147.40",
      "close": "150.00",
      "average": "150.2849",
      "volume": "60724",
      "turnover": "9125551.9",
      "trades": "507"
    },
    {
      "date": "2026-05-12",
      "bid": "148.00",
      "ask": "148.80",
      "open": "150.20",
      "high": "150.60",
      "low": "148.00",
      "close": "148.20",
      "average": "148.893",
      "volume": "49175",
      "turnover": "7323921.3",
      "trades": "294"
    },
    {
      "date": "2026-05-13",
      "bid": "147.40",
      "ask": "148.80",
      "open": "149.20",
      "high": "150.20",
      "low": "147.20",
      "close": "148.60",
      "average": "148.5678",
      "volume": "115371",
      "turnover": "17140459.6",
      "trades": "217"
    },
    {
      "date": "2026-05-15",
      "bid": "151.00",
      "ask": "151.40",
      "open": "148.60",
      "high": "151.60",
      "low": "147.60",
      "close": "151.20",
      "average": "150.4437",
      "volume": "44782",
      "turnover": "6736378.2",
      "trades": "449"
    },
    {
      "date": "2026-05-18",
      "bid": "146.20",
      "ask": "146.60",
      "open": "151.00",
      "high": "151.00",
      "low": "146.20",
      "close": "147.60",
      "average": "148.0042",
      "volume": "43603",
      "turnover": "6453374.3",
      "trades": "396"
    },
    {
      "date": "2026-05-19",
      "bid": "148.60",
      "ask": "150.20",
      "open": "146.80",
      "high": "151.20",
      "low": "146.80",
      "close": "150.60",
      "average": "150.0086",
      "volume": "52144",
      "turnover": "7823103.2",
      "trades": "549"
    },
    {
      "date": "2026-05-20",
      "bid": "150.20",
      "ask": "151.20",
      "open": "150.60",
      "high": "151.40",
      "low": "148.60",
      "close": "149.80",
      "average": "150.6211",
      "volume": "145276",
      "turnover": "21884447.2",
      "trades": "298"
    },
    {
      "date": "2026-05-21",
      "bid": "149.00",
      "ask": "149.40",
      "open": "149.80",
      "high": "151.40",
      "low": "148.40",
      "close": "150.20",
      "average": "149.7906",
      "volume": "44168",
      "turnover": "6620670.2",
      "trades": "334"
    },
    {
      "date": "2026-05-22",
      "bid": "152.00",
      "ask": "152.60",
      "open": "150.20",
      "high": "154.00",
      "low": "149.20",
      "close": "152.20",
      "average": "150.312",
      "volume": "148310",
      "turnover": "22296219.5",
      "trades": "322"
    },
    {
      "date": "2026-05-25",
      "bid": "157.60",
      "ask": "157.80",
      "open": "153.00",
      "high": "158.60",
      "low": "153.00",
      "close": "158.60",
      "average": "156.2731",
      "volume": "155950",
      "turnover": "24370193.4",
      "trades": "443"
    },
    {
      "date": "2026-05-26",
      "bid": "155.80",
      "ask": "156.20",
      "open": "157.60",
      "high": "158.40",
      "low": "155.60",
      "close": "155.80",
      "average": "156.4095",
      "volume": "39584",
      "turnover": "6191146.3",
      "trades": "462"
    },
    {
      "date": "2026-05-27",
      "bid": "156.20",
      "ask": "157.20",
      "open": "156.20",
      "high": "159.60",
      "low": "155.60",
      "close": "156.60",
      "average": "157.0043",
      "volume": "310432",
      "turnover": "48738761.8",
      "trades": "354"
    },
    {
      "date": "2026-05-28",
      "bid": "152.60",
      "ask": "153.20",
      "open": "156.40",
      "high": "156.60",
      "low": "152.00",
      "close": "152.60",
      "average": "153.8094",
      "volume": "54342",
      "turnover": "8358329.1",
      "trades": "493"
    },
    {
      "date": "2026-05-29",
      "bid": "155.60",
      "ask": "156.00",
      "open": "153.20",
      "high": "157.40",
      "low": "153.20",
      "close": "156.00",
      "average": "155.9699",
      "volume": "78532",
      "turnover": "12247395.3",
      "trades": "402"
    },
    {
      "date": "2026-06-01",
      "bid": "153.20",
      "ask": "154.40",
      "open": "156.00",
      "high": "156.00",
      "low": "152.30",
      "close": "152.80",
      "average": "154.6845",
      "volume": "191682",
      "turnover": "29644801.7",
      "trades": "374"
    },
    {
      "date": "2026-06-02",
      "bid": "156.20",
      "ask": "156.80",
      "open": "153.20",
      "high": "156.80",
      "low": "151.60",
      "close": "156.20",
      "average": "154.8664",
      "volume": "102832",
      "turnover": "15911956.1",
      "trades": "433"
    },
    {
      "date": "2026-06-03",
      "bid": "159.20",
      "ask": "159.80",
      "open": "156.20",
      "high": "159.80",
      "low": "155.00",
      "close": "158.80",
      "average": "157.6598",
      "volume": "114866",
      "turnover": "18107313.8",
      "trades": "296"
    },
    {
      "date": "2026-06-04",
      "bid": "161.60",
      "ask": "162.00",
      "open": "159.80",
      "high": "162.40",
      "low": "158.80",
      "close": "162.00",
      "average": "161.535",
      "volume": "221248",
      "turnover": "35738530.95",
      "trades": "492"
    },
    {
      "date": "2026-06-05",
      "bid": "161.20",
      "ask": "162.60",
      "open": "161.60",
      "high": "164.80",
      "low": "160.60",
      "close": "160.60",
      "average": "163.2458",
      "volume": "133395",
      "turnover": "21777264.8",
      "trades": "532"
    },
    {
      "date": "2026-06-08",
      "bid": "162.00",
      "ask": "162.40",
      "open": "159.40",
      "high": "162.60",
      "low": "158.60",
      "close": "162.00",
      "average": "160.6243",
      "volume": "60297",
      "turnover": "9680973.6",
      "trades": "405"
    },
    {
      "date": "2026-06-09",
      "bid": "163.60",
      "ask": "164.20",
      "open": "162.00",
      "high": "165.80",
      "low": "160.00",
      "close": "163.60",
      "average": "162.7472",
      "volume": "256390",
      "turnover": "41722397.6",
      "trades": "333"
    },
    {
      "date": "2026-06-10",
      "bid": "163.60",
      "ask": "164.00",
      "open": "162.60",
      "high": "165.40",
      "low": "161.40",
      "close": "163.40",
      "average": "164.4716",
      "volume": "147666",
      "turnover": "24274831.9",
      "trades": "355"
    },
    {
      "date": "2026-06-11",
      "bid": "162.80",
      "ask": "163.80",
      "open": "164.20",
      "high": "166.20",
      "low": "162.00",
      "close": "162.80",
      "average": "164.0421",
      "volume": "108165",
      "turnover": "17742334.39",
      "trades": "322"
    },
    {
      "date": "2026-06-12",
      "bid": "163.80",
      "ask": "164.00",
      "open": "164.20",
      "high": "166.60",
      "low": "162.60",
      "close": "164.00",
      "average": "164.6237",
      "volume": "53582",
      "turnover": "8821392.5",
      "trades": "472"
    },
    {
      "date": "2026-06-15",
      "bid": "163.40",
      "ask": "164.40",
      "open": "164.00",
      "high": "167.40",
      "low": "163.40",
      "close": "164.40",
      "average": "165.0515",
      "volume": "42667",
      "turnover": "7042646.6",
      "trades": "411"
    },
    {
      "date": "2026-06-16",
      "bid": "160.20",
      "ask": "161.20",
      "open": "164.20",
      "high": "165.40",
      "low": "159.80",
      "close": "160.80",
      "average": "161.5372",
      "volume": "38471",
      "turnover": "6216306.4",
      "trades": "381"
    },
    {
      "date": "2026-06-17",
      "bid": "160.40",
      "ask": "161.40",
      "open": "159.80",
      "high": "162.60",
      "low": "159.00",
      "close": "160.40",
      "average": "160.9489",
      "volume": "69349",
      "turnover": "11196971.9",
      "trades": "430"
    },
    {
      "date": "2026-06-18",
      "bid": "159.80",
      "ask": "160.40",
      "open": "160.20",
      "high": "162.00",
      "low": "156.80",
      "close": "160.40",
      "average": "158.4773",
      "volume": "263320",
      "turnover": "41730343.1",
      "trades": "372"
    },
    {
      "date": "2026-06-22",
      "bid": "157.80",
      "ask": "158.20",
      "open": "159.80",
      "high": "159.80",
      "low": "156.80",
      "close": "157.40",
      "average": "157.6155",
      "volume": "34187",
      "turnover": "5388489.7",
      "trades": "329"
    },
    {
      "date": "2026-06-23",
      "bid": "159.00",
      "ask": "160.00",
      "open": "158.20",
      "high": "159.80",
      "low": "154.60",
      "close": "159.00",
      "average": "158.063",
      "volume": "46415",
      "turnover": "7332136.2",
      "trades": "410"
    },
    {
      "date": "2026-06-24",
      "bid": "161.00",
      "ask": "161.80",
      "open": "160.20",
      "high": "161.80",
      "low": "156.00",
      "close": "161.80",
      "average": "157.5235",
      "volume": "205779",
      "turnover": "32418825",
      "trades": "491"
    },
    {
      "date": "2026-06-25",
      "bid": "164.80",
      "ask": "165.20",
      "open": "161.00",
      "high": "167.20",
      "low": "161.00",
      "close": "165.60",
      "average": "165.5728",
      "volume": "162049",
      "turnover": "26830824.9",
      "trades": "673"
    },
    {
      "date": "2026-06-26",
      "bid": "165.80",
      "ask": "167.20",
      "open": "165.40",
      "high": "167.60",
      "low": "164.00",
      "close": "166.80",
      "average": "166.0305",
      "volume": "33988",
      "turnover": "5642528.9",
      "trades": "334"
    },
    {
      "date": "2026-06-29",
      "bid": "164.00",
      "ask": "165.40",
      "open": "166.80",
      "high": "168.00",
      "low": "164.00",
      "close": "164.80",
      "average": "166.0639",
      "volume": "182339",
      "turnover": "30280301.1",
      "trades": "377"
    },
    {
      "date": "2026-06-30",
      "bid": "165.60",
      "ask": "167.00",
      "open": "164.80",
      "high": "168.00",
      "low": "163.60",
      "close": "167.00",
      "average": "166.7585",
      "volume": "53829",
      "turnover": "8978160",
      "trades": "427"
    },
    {
      "date": "2026-07-01",
      "bid": "166.40",
      "ask": "166.80",
      "open": "167.00",
      "high": "168.40",
      "low": "164.40",
      "close": "166.80",
      "average": "166.4531",
      "volume": "114389",
      "turnover": "19040505",
      "trades": "610"
    },
    {
      "date": "2026-07-02",
      "bid": "169.00",
      "ask": "169.40",
      "open": "167.40",
      "high": "171.00",
      "low": "164.60",
      "close": "169.00",
      "average": "168.9513",
      "volume": "96029",
      "turnover": "16225294.9",
      "trades": "510"
    },
    {
      "date": "2026-07-03",
      "bid": "171.20",
      "ask": "171.80",
      "open": "169.40",
      "high": "172.00",
      "low": "169.40",
      "close": "171.80",
      "average": "171.4765",
      "volume": "33893",
      "turnover": "5811589.6",
      "trades": "338"
    },
    {
      "date": "2026-07-06",
      "bid": "169.00",
      "ask": "170.00",
      "open": "171.20",
      "high": "171.20",
      "low": "168.40",
      "close": "169.80",
      "average": "169.5344",
      "volume": "57822",
      "turnover": "9804014",
      "trades": "583"
    },
    {
      "date": "2026-07-07",
      "bid": "165.80",
      "ask": "166.40",
      "open": "169.60",
      "high": "169.60",
      "low": "165.20",
      "close": "166.00",
      "average": "166.6836",
      "volume": "31046",
      "turnover": "5175034.09",
      "trades": "369"
    },
    {
      "date": "2026-07-08",
      "bid": "161.60",
      "ask": "162.00",
      "open": "165.00",
      "high": "165.40",
      "low": "161.20",
      "close": "161.20",
      "average": "162.2852",
      "volume": "74005",
      "turnover": "12010117.8",
      "trades": "322"
    },
    {
      "date": "2026-07-09",
      "bid": "163.80",
      "ask": "165.00",
      "open": "162.20",
      "high": "165.60",
      "low": "162.00",
      "close": "165.20",
      "average": "164.3662",
      "volume": "23801",
      "turnover": "3912066.2",
      "trades": "267"
    },
    {
      "date": "2026-07-10",
      "bid": "164.20",
      "ask": "164.80",
      "open": "165.00",
      "high": "165.00",
      "low": "163.00",
      "close": "164.60",
      "average": "164.184",
      "volume": "22835",
      "turnover": "3749304",
      "trades": "298"
    },
    {
      "date": "2026-07-13",
      "bid": "174.20",
      "ask": "174.60",
      "open": "164.00",
      "high": "181.00",
      "low": "162.00",
      "close": "174.40",
      "average": "173.0288",
      "volume": "212951",
      "turnover": "36833670.29",
      "trades": "1556"
    },
    {
      "date": "2026-07-14",
      "bid": "179.00",
      "ask": "179.40",
      "open": "174.00",
      "high": "180.00",
      "low": "173.80",
      "close": "179.20",
      "average": "177.0585",
      "volume": "142603",
      "turnover": "25255268.3",
      "trades": "816"
    },
    {
      "date": "2026-07-15",
      "bid": "180.80",
      "ask": "181.40",
      "open": "179.20",
      "high": "181.80",
      "low": "178.00",
      "close": "181.20",
      "average": "180.0122",
      "volume": "68390",
      "turnover": "12302621.8",
      "trades": "541"
    },
    {
      "date": "2026-07-16",
      "bid": "181.60",
      "ask": "181.80",
      "open": "181.60",
      "high": "182.60",
      "low": "179.80",
      "close": "182.60",
      "average": "181.8405",
      "volume": "74878",
      "turnover": "13615642.5",
      "trades": "468"
    },
    {
      "date": "2026-07-17",
      "bid": "181.20",
      "ask": "181.60",
      "open": "181.60",
      "high": "182.40",
      "low": "177.60",
      "close": "182.40",
      "average": "180.9103",
      "volume": "61901",
      "turnover": "11198146.3",
      "trades": "342"
    },
    {
      "date": "2026-07-20",
      "bid": "181.00",
      "ask": "181.80",
      "open": "182.40",
      "high": "182.40",
      "low": "179.80",
      "close": "180.80",
      "average": "180.9573",
      "volume": "25910",
      "turnover": "4688535.5",
      "trades": "272"
    },
    {
      "date": "2026-07-21",
      "bid": "177.40",
      "ask": "178.80",
      "open": "181.80",
      "high": "181.80",
      "low": "176.00",
      "close": "178.60",
      "average": "178.0552",
      "volume": "15795",
      "turnover": "2812363.8",
      "trades": "266"
    },
    {
      "date": "2026-07-22",
      "bid": "184.00",
      "ask": "184.40",
      "open": "179.60",
      "high": "185.20",
      "low": "177.40",
      "close": "183.60",
      "average": "183.2059",
      "volume": "41411",
      "turnover": "7586789.9",
      "trades": "508"
    },
    {
      "date": "2026-07-23",
      "bid": "177.00",
      "ask": "178.00",
      "open": "184.40",
      "high": "184.40",
      "low": "177.60",
      "close": "178.00",
      "average": "179.4441",
      "volume": "22869",
      "turnover": "4104071.1",
      "trades": "328"
    },
    {
      "date": "2026-07-24",
      "bid": "178.00",
      "ask": "178.40",
      "open": "179.80",
      "high": "179.80",
      "low": "175.20",
      "close": "179.80",
      "average": "177.9488",
      "volume": "46217",
      "turnover": "8209509.1",
      "trades": "572"
    },
    {
      "date": "2026-07-27",
      "bid": "176.60",
      "ask": "177.80",
      "open": "180.60",
      "high": "182.40",
      "low": "176.80",
      "close": "177.20",
      "average": "178.1146",
      "volume": "32380",
      "turnover": "5768663.6",
      "trades": "359"
    },
    {
      "date": "2026-07-28",
      "bid": "176.00",
      "ask": "176.40",
      "open": "179.60",
      "high": "179.60",
      "low": "173.00",
      "close": "176.40",
      "average": "174.8598",
      "volume": "102564",
      "turnover": "17940528.2",
      "trades": "551"
    },
    {
      "date": "2026-07-29",
      "bid": "175.20",
      "ask": "175.80",
      "open": "176.00",
      "high": "179.20",
      "low": "174.60",
      "close": "174.60",
      "average": "176.1347",
      "volume": "25736",
      "turnover": "4533072.5",
      "trades": "302"
    },
    {
      "date": "2026-07-30",
      "bid": "174.00",
      "ask": "174.60",
      "open": "174.60",
      "high": "176.00",
      "low": "173.40",
      "close": "175.00",
      "average": "174.9376",
      "volume": "50847",
      "turnover": "8895906.9",
      "trades": "326"
    },
    {
      "date": "2026-07-31",
      "bid": "175.20",
      "ask": "176.40",
      "open": "178.00",
      "high": "178.80",
      "low": "174.80",
      "close": "175.80",
      "average": "176.3738",
      "volume": "29701",
      "turnover": "5239940.4",
      "trades": "366"
    },
    {
      "date": "2026-08-03",
      "bid": "173.40",
      "ask": "174.20",
      "open": "177.00",
      "high": "178.10",
      "low": "173.60",
      "close": "174.00",
      "average": "174.6034",
      "volume": "64233",
      "turnover": "11225059.9",
      "trades": "482"
    },
    {
      "date": "2026-08-04",
      "bid": "174.80",
      "ask": "175.40",
      "open": "175.00",
      "high": "175.60",
      "low": "173.40",
      "close": "175.00",
      "average": "175.0635",
      "volume": "78705",
      "turnover": "13778869.2",
      "trades": "533"
    },
    {
      "date": "2026-08-05",
      "bid": "174.80",
      "ask": "175.80",
      "open": "175.60",
      "high": "177.40",
      "low": "174.20",
      "close": "175.20",
      "average": "175.4105",
      "volume": "67036",
      "turnover": "11772443.9",
      "trades": "585"
    }
  ]
}