{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX233/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/prev-b?id=TX233",
    "requested_from_date": "2021-08-06",
    "requested_to_date": "2026-08-06"
  },
  "identity": {
    "instrument_id": "TX233",
    "asset_class": "SHARES",
    "isin": "SE0000356008",
    "symbol": "PREV B",
    "company": "Prevas B",
    "market": null,
    "last_sale_price": "SEK 71.90",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1256,
  "first_date": "2021-08-06",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-06",
      "bid": "88.70",
      "ask": "90.00",
      "open": "88.80",
      "high": "90.60",
      "low": "87.00",
      "close": "89.20",
      "average": "88.8036",
      "volume": "12828",
      "turnover": "1139172.6",
      "trades": "108"
    },
    {
      "date": "2021-08-09",
      "bid": "89.20",
      "ask": "90.00",
      "open": "90.60",
      "high": "91.20",
      "low": "89.30",
      "close": "89.30",
      "average": "90.4675",
      "volume": "16937",
      "turnover": "1532247.9",
      "trades": "71"
    },
    {
      "date": "2021-08-10",
      "bid": "88.50",
      "ask": "89.10",
      "open": "89.30",
      "high": "90.90",
      "low": "88.20",
      "close": "88.20",
      "average": "89.3193",
      "volume": "9564",
      "turnover": "854249.7",
      "trades": "69"
    },
    {
      "date": "2021-08-11",
      "bid": "88.80",
      "ask": "89.40",
      "open": "89.00",
      "high": "89.90",
      "low": "88.20",
      "close": "88.20",
      "average": "89.2897",
      "volume": "11654",
      "turnover": "1040581.7",
      "trades": "66"
    },
    {
      "date": "2021-08-12",
      "bid": "88.10",
      "ask": "88.90",
      "open": "89.90",
      "high": "89.90",
      "low": "88.00",
      "close": "88.10",
      "average": "88.6017",
      "volume": "21914",
      "turnover": "1941618.2",
      "trades": "72"
    },
    {
      "date": "2021-08-13",
      "bid": "89.20",
      "ask": "90.40",
      "open": "89.70",
      "high": "90.60",
      "low": "88.00",
      "close": "90.40",
      "average": "89.118",
      "volume": "19702",
      "turnover": "1755802.9",
      "trades": "95"
    },
    {
      "date": "2021-08-16",
      "bid": "88.70",
      "ask": "89.50",
      "open": "90.40",
      "high": "90.40",
      "low": "87.70",
      "close": "89.50",
      "average": "88.8169",
      "volume": "66730",
      "turnover": "5926752.6",
      "trades": "218"
    },
    {
      "date": "2021-08-17",
      "bid": "88.20",
      "ask": "89.00",
      "open": "89.00",
      "high": "89.80",
      "low": "88.00",
      "close": "89.00",
      "average": "88.57",
      "volume": "6570",
      "turnover": "581904.8",
      "trades": "66"
    },
    {
      "date": "2021-08-18",
      "bid": "88.50",
      "ask": "88.80",
      "open": "88.50",
      "high": "89.30",
      "low": "88.00",
      "close": "88.80",
      "average": "88.5435",
      "volume": "7594",
      "turnover": "672399.3",
      "trades": "86"
    },
    {
      "date": "2021-08-19",
      "bid": "86.20",
      "ask": "86.60",
      "open": "88.60",
      "high": "88.60",
      "low": "85.40",
      "close": "86.70",
      "average": "87.0348",
      "volume": "14782",
      "turnover": "1286547.8",
      "trades": "109"
    },
    {
      "date": "2021-08-20",
      "bid": "87.00",
      "ask": "88.20",
      "open": "86.40",
      "high": "88.30",
      "low": "85.80",
      "close": "88.10",
      "average": "86.7223",
      "volume": "34582",
      "turnover": "2999032.2",
      "trades": "126"
    },
    {
      "date": "2021-08-23",
      "bid": "92.00",
      "ask": "92.50",
      "open": "92.70",
      "high": "92.80",
      "low": "91.50",
      "close": "92.40",
      "average": "92.3731",
      "volume": "45669",
      "turnover": "4218585.7",
      "trades": "295"
    },
    {
      "date": "2021-08-24",
      "bid": "91.20",
      "ask": "91.50",
      "open": "92.50",
      "high": "92.50",
      "low": "91.00",
      "close": "91.50",
      "average": "91.8384",
      "volume": "115758",
      "turnover": "10631024.5",
      "trades": "414"
    },
    {
      "date": "2021-08-25",
      "bid": "94.00",
      "ask": "94.40",
      "open": "91.50",
      "high": "96.00",
      "low": "90.60",
      "close": "94.60",
      "average": "93.0396",
      "volume": "45275",
      "turnover": "4212366.7",
      "trades": "245"
    },
    {
      "date": "2021-08-26",
      "bid": "94.60",
      "ask": "95.00",
      "open": "96.40",
      "high": "96.90",
      "low": "94.70",
      "close": "95.00",
      "average": "95.6462",
      "volume": "24310",
      "turnover": "2325160.1",
      "trades": "184"
    },
    {
      "date": "2021-08-27",
      "bid": "96.40",
      "ask": "96.50",
      "open": "95.00",
      "high": "97.80",
      "low": "95.00",
      "close": "96.50",
      "average": "96.5636",
      "volume": "25102",
      "turnover": "2423940.7",
      "trades": "183"
    },
    {
      "date": "2021-08-30",
      "bid": "98.60",
      "ask": "99.00",
      "open": "96.50",
      "high": "99.60",
      "low": "96.50",
      "close": "98.60",
      "average": "98.5287",
      "volume": "26990",
      "turnover": "2659289.4",
      "trades": "203"
    },
    {
      "date": "2021-08-31",
      "bid": "100.20",
      "ask": "100.80",
      "open": "98.60",
      "high": "101.60",
      "low": "98.60",
      "close": "101.40",
      "average": "99.9566",
      "volume": "35876",
      "turnover": "3586042.6",
      "trades": "258"
    },
    {
      "date": "2021-09-01",
      "bid": "101.20",
      "ask": "101.80",
      "open": "101.00",
      "high": "102.00",
      "low": "98.70",
      "close": "101.20",
      "average": "100.2179",
      "volume": "50474",
      "turnover": "5058398.59",
      "trades": "277"
    },
    {
      "date": "2021-09-02",
      "bid": "104.20",
      "ask": "104.60",
      "open": "100.00",
      "high": "106.80",
      "low": "99.10",
      "close": "105.00",
      "average": "103.4754",
      "volume": "32340",
      "turnover": "3346395.6",
      "trades": "300"
    },
    {
      "date": "2021-09-03",
      "bid": "101.20",
      "ask": "101.80",
      "open": "106.60",
      "high": "106.60",
      "low": "98.50",
      "close": "101.40",
      "average": "102.748",
      "volume": "30270",
      "turnover": "3110182.5",
      "trades": "301"
    },
    {
      "date": "2021-09-06",
      "bid": "101.20",
      "ask": "102.00",
      "open": "101.60",
      "high": "105.20",
      "low": "100.40",
      "close": "101.20",
      "average": "101.9506",
      "volume": "24022",
      "turnover": "2449057.79",
      "trades": "224"
    },
    {
      "date": "2021-09-07",
      "bid": "99.00",
      "ask": "102.00",
      "open": "102.00",
      "high": "103.20",
      "low": "97.80",
      "close": "99.30",
      "average": "99.7104",
      "volume": "14010",
      "turnover": "1396943.4",
      "trades": "182"
    },
    {
      "date": "2021-09-08",
      "bid": "97.00",
      "ask": "97.20",
      "open": "99.20",
      "high": "99.30",
      "low": "95.20",
      "close": "97.00",
      "average": "96.9086",
      "volume": "31759",
      "turnover": "3077720.3",
      "trades": "326"
    },
    {
      "date": "2021-09-09",
      "bid": "96.00",
      "ask": "96.50",
      "open": "96.10",
      "high": "98.10",
      "low": "95.30",
      "close": "97.00",
      "average": "95.9987",
      "volume": "24740",
      "turnover": "2375008.1",
      "trades": "360"
    },
    {
      "date": "2021-09-10",
      "bid": "95.50",
      "ask": "95.70",
      "open": "97.00",
      "high": "97.00",
      "low": "95.20",
      "close": "95.30",
      "average": "95.6362",
      "volume": "15711",
      "turnover": "1502540.6",
      "trades": "123"
    },
    {
      "date": "2021-09-13",
      "bid": "95.00",
      "ask": "95.60",
      "open": "95.30",
      "high": "97.50",
      "low": "92.50",
      "close": "95.60",
      "average": "95.0519",
      "volume": "19050",
      "turnover": "1810738.4",
      "trades": "188"
    },
    {
      "date": "2021-09-14",
      "bid": "94.50",
      "ask": "95.00",
      "open": "95.60",
      "high": "95.60",
      "low": "93.70",
      "close": "94.30",
      "average": "94.637",
      "volume": "22424",
      "turnover": "2122140.4",
      "trades": "184"
    },
    {
      "date": "2021-09-15",
      "bid": "93.60",
      "ask": "94.00",
      "open": "94.30",
      "high": "95.00",
      "low": "93.10",
      "close": "93.60",
      "average": "93.9597",
      "volume": "13264",
      "turnover": "1246281.5",
      "trades": "115"
    },
    {
      "date": "2021-09-16",
      "bid": "95.30",
      "ask": "95.50",
      "open": "93.60",
      "high": "96.00",
      "low": "93.40",
      "close": "95.50",
      "average": "94.2166",
      "volume": "11652",
      "turnover": "1097811.5",
      "trades": "99"
    },
    {
      "date": "2021-09-17",
      "bid": "95.10",
      "ask": "95.90",
      "open": "96.60",
      "high": "96.60",
      "low": "93.40",
      "close": "95.60",
      "average": "95.3216",
      "volume": "22833",
      "turnover": "2176478.4",
      "trades": "150"
    },
    {
      "date": "2021-09-20",
      "bid": "93.40",
      "ask": "94.00",
      "open": "95.20",
      "high": "95.20",
      "low": "92.60",
      "close": "93.40",
      "average": "93.7121",
      "volume": "25286",
      "turnover": "2369603.1",
      "trades": "227"
    },
    {
      "date": "2021-09-21",
      "bid": "93.50",
      "ask": "93.80",
      "open": "91.80",
      "high": "95.50",
      "low": "90.20",
      "close": "93.80",
      "average": "93.5668",
      "volume": "27453",
      "turnover": "2568690.5",
      "trades": "218"
    },
    {
      "date": "2021-09-22",
      "bid": "94.40",
      "ask": "94.90",
      "open": "93.30",
      "high": "95.80",
      "low": "92.60",
      "close": "94.30",
      "average": "93.9943",
      "volume": "20000",
      "turnover": "1879886.2",
      "trades": "191"
    },
    {
      "date": "2021-09-23",
      "bid": "97.10",
      "ask": "97.70",
      "open": "94.50",
      "high": "98.80",
      "low": "94.40",
      "close": "97.90",
      "average": "96.6984",
      "volume": "15756",
      "turnover": "1523580.4",
      "trades": "139"
    },
    {
      "date": "2021-09-24",
      "bid": "96.50",
      "ask": "96.90",
      "open": "98.00",
      "high": "98.00",
      "low": "96.10",
      "close": "96.60",
      "average": "96.9204",
      "volume": "11945",
      "turnover": "1157714.39",
      "trades": "183"
    },
    {
      "date": "2021-09-27",
      "bid": "93.10",
      "ask": "93.90",
      "open": "96.60",
      "high": "97.20",
      "low": "92.00",
      "close": "93.10",
      "average": "94.1433",
      "volume": "12484",
      "turnover": "1175285.39",
      "trades": "139"
    },
    {
      "date": "2021-09-28",
      "bid": "89.50",
      "ask": "91.00",
      "open": "93.10",
      "high": "93.10",
      "low": "89.00",
      "close": "91.00",
      "average": "90.8296",
      "volume": "22162",
      "turnover": "2012966.3",
      "trades": "250"
    },
    {
      "date": "2021-09-29",
      "bid": "90.30",
      "ask": "92.00",
      "open": "91.00",
      "high": "93.00",
      "low": "89.20",
      "close": "92.00",
      "average": "90.8218",
      "volume": "19491",
      "turnover": "1770207.4",
      "trades": "146"
    },
    {
      "date": "2021-09-30",
      "bid": "91.40",
      "ask": "92.00",
      "open": "92.50",
      "high": "92.50",
      "low": "89.60",
      "close": "92.40",
      "average": "90.9773",
      "volume": "13780",
      "turnover": "1253667.2",
      "trades": "115"
    },
    {
      "date": "2021-10-01",
      "bid": "92.00",
      "ask": "93.00",
      "open": "92.40",
      "high": "93.00",
      "low": "89.30",
      "close": "93.00",
      "average": "91.7615",
      "volume": "10767",
      "turnover": "987996.6",
      "trades": "124"
    },
    {
      "date": "2021-10-04",
      "bid": "90.50",
      "ask": "90.90",
      "open": "93.00",
      "high": "93.00",
      "low": "90.30",
      "close": "90.60",
      "average": "91.1103",
      "volume": "12789",
      "turnover": "1165210.1",
      "trades": "184"
    },
    {
      "date": "2021-10-05",
      "bid": "91.40",
      "ask": "92.00",
      "open": "90.60",
      "high": "92.00",
      "low": "89.80",
      "close": "92.00",
      "average": "91.0478",
      "volume": "8438",
      "turnover": "768261",
      "trades": "94"
    },
    {
      "date": "2021-10-06",
      "bid": "91.10",
      "ask": "92.50",
      "open": "92.00",
      "high": "92.50",
      "low": "89.40",
      "close": "92.50",
      "average": "90.4893",
      "volume": "24083",
      "turnover": "2179253.5",
      "trades": "165"
    },
    {
      "date": "2021-10-07",
      "bid": "88.60",
      "ask": "89.10",
      "open": "92.50",
      "high": "92.50",
      "low": "87.40",
      "close": "88.40",
      "average": "89.1361",
      "volume": "74147",
      "turnover": "6609170.7",
      "trades": "390"
    },
    {
      "date": "2021-10-08",
      "bid": "90.00",
      "ask": "90.50",
      "open": "88.40",
      "high": "92.20",
      "low": "87.80",
      "close": "90.30",
      "average": "89.4932",
      "volume": "34947",
      "turnover": "3127517.9",
      "trades": "126"
    },
    {
      "date": "2021-10-11",
      "bid": "89.60",
      "ask": "89.90",
      "open": "90.00",
      "high": "90.90",
      "low": "88.10",
      "close": "89.60",
      "average": "89.4979",
      "volume": "7688",
      "turnover": "688059.7",
      "trades": "80"
    },
    {
      "date": "2021-10-12",
      "bid": "90.60",
      "ask": "91.30",
      "open": "89.60",
      "high": "91.40",
      "low": "87.50",
      "close": "90.70",
      "average": "89.6411",
      "volume": "23482",
      "turnover": "2104952.9",
      "trades": "134"
    },
    {
      "date": "2021-10-13",
      "bid": "92.10",
      "ask": "92.90",
      "open": "92.20",
      "high": "92.90",
      "low": "91.10",
      "close": "92.10",
      "average": "92.3572",
      "volume": "14276",
      "turnover": "1318490.8",
      "trades": "135"
    },
    {
      "date": "2021-10-14",
      "bid": "92.40",
      "ask": "93.00",
      "open": "93.00",
      "high": "94.50",
      "low": "92.20",
      "close": "93.00",
      "average": "93.3263",
      "volume": "13835",
      "turnover": "1291169",
      "trades": "120"
    },
    {
      "date": "2021-10-15",
      "bid": "92.10",
      "ask": "92.80",
      "open": "93.00",
      "high": "93.40",
      "low": "91.20",
      "close": "93.30",
      "average": "92.0619",
      "volume": "13294",
      "turnover": "1223870.5",
      "trades": "95"
    },
    {
      "date": "2021-10-18",
      "bid": "92.10",
      "ask": "92.50",
      "open": "92.10",
      "high": "93.20",
      "low": "91.00",
      "close": "92.80",
      "average": "92.149",
      "volume": "28975",
      "turnover": "2670017.29",
      "trades": "186"
    },
    {
      "date": "2021-10-19",
      "bid": "90.20",
      "ask": "91.10",
      "open": "92.90",
      "high": "92.90",
      "low": "90.00",
      "close": "91.80",
      "average": "91.1494",
      "volume": "20143",
      "turnover": "1836021.4",
      "trades": "137"
    },
    {
      "date": "2021-10-20",
      "bid": "92.60",
      "ask": "93.70",
      "open": "91.00",
      "high": "93.80",
      "low": "90.00",
      "close": "93.50",
      "average": "92.1609",
      "volume": "45010",
      "turnover": "4148162.1",
      "trades": "153"
    },
    {
      "date": "2021-10-21",
      "bid": "94.90",
      "ask": "95.50",
      "open": "94.00",
      "high": "96.10",
      "low": "92.10",
      "close": "95.50",
      "average": "94.7596",
      "volume": "29267",
      "turnover": "2773329.2",
      "trades": "190"
    },
    {
      "date": "2021-10-22",
      "bid": "96.50",
      "ask": "96.80",
      "open": "96.60",
      "high": "97.00",
      "low": "95.20",
      "close": "96.80",
      "average": "96.2323",
      "volume": "13086",
      "turnover": "1259295.39",
      "trades": "135"
    },
    {
      "date": "2021-10-25",
      "bid": "97.30",
      "ask": "98.00",
      "open": "96.80",
      "high": "98.60",
      "low": "96.00",
      "close": "98.00",
      "average": "97.2335",
      "volume": "24663",
      "turnover": "2398071",
      "trades": "153"
    },
    {
      "date": "2021-10-26",
      "bid": "98.60",
      "ask": "99.10",
      "open": "98.90",
      "high": "99.50",
      "low": "97.40",
      "close": "98.90",
      "average": "98.7437",
      "volume": "28563",
      "turnover": "2820415.5",
      "trades": "207"
    },
    {
      "date": "2021-10-27",
      "bid": "97.20",
      "ask": "97.80",
      "open": "99.00",
      "high": "99.20",
      "low": "96.90",
      "close": "97.60",
      "average": "97.789",
      "volume": "9696",
      "turnover": "948162",
      "trades": "127"
    },
    {
      "date": "2021-10-28",
      "bid": "102.40",
      "ask": "102.80",
      "open": "99.20",
      "high": "103.00",
      "low": "93.50",
      "close": "103.00",
      "average": "99.3534",
      "volume": "81949",
      "turnover": "8141910.3",
      "trades": "574"
    },
    {
      "date": "2021-10-29",
      "bid": "97.90",
      "ask": "98.80",
      "open": "103.00",
      "high": "103.00",
      "low": "96.40",
      "close": "98.80",
      "average": "98.2366",
      "volume": "59421",
      "turnover": "5837315.2",
      "trades": "491"
    },
    {
      "date": "2021-11-01",
      "bid": "96.60",
      "ask": "97.40",
      "open": "99.40",
      "high": "101.00",
      "low": "96.70",
      "close": "97.00",
      "average": "97.6234",
      "volume": "49378",
      "turnover": "4820445.9",
      "trades": "308"
    },
    {
      "date": "2021-11-02",
      "bid": "96.00",
      "ask": "96.40",
      "open": "97.00",
      "high": "97.00",
      "low": "95.50",
      "close": "96.00",
      "average": "96.0307",
      "volume": "17230",
      "turnover": "1654609.7",
      "trades": "181"
    },
    {
      "date": "2021-11-03",
      "bid": "97.00",
      "ask": "98.20",
      "open": "95.80",
      "high": "99.30",
      "low": "95.80",
      "close": "97.10",
      "average": "97.249",
      "volume": "16599",
      "turnover": "1614235.7",
      "trades": "133"
    },
    {
      "date": "2021-11-04",
      "bid": "97.50",
      "ask": "97.70",
      "open": "97.10",
      "high": "98.90",
      "low": "96.40",
      "close": "97.40",
      "average": "97.62",
      "volume": "10507",
      "turnover": "1025692.9",
      "trades": "133"
    },
    {
      "date": "2021-11-05",
      "bid": "99.50",
      "ask": "100.60",
      "open": "99.00",
      "high": "101.40",
      "low": "98.00",
      "close": "99.90",
      "average": "99.3729",
      "volume": "10696",
      "turnover": "1062892.6",
      "trades": "116"
    },
    {
      "date": "2021-11-08",
      "bid": "98.10",
      "ask": "98.20",
      "open": "99.90",
      "high": "101.40",
      "low": "97.70",
      "close": "98.20",
      "average": "98.8231",
      "volume": "18105",
      "turnover": "1789193",
      "trades": "178"
    },
    {
      "date": "2021-11-09",
      "bid": "98.40",
      "ask": "99.50",
      "open": "98.20",
      "high": "100.00",
      "low": "97.60",
      "close": "98.50",
      "average": "98.7366",
      "volume": "3515",
      "turnover": "347059.1",
      "trades": "72"
    },
    {
      "date": "2021-11-10",
      "bid": "97.70",
      "ask": "98.20",
      "open": "98.50",
      "high": "99.30",
      "low": "96.10",
      "close": "97.10",
      "average": "97.5563",
      "volume": "12895",
      "turnover": "1257988.1",
      "trades": "123"
    },
    {
      "date": "2021-11-11",
      "bid": "96.60",
      "ask": "97.30",
      "open": "97.00",
      "high": "97.90",
      "low": "96.10",
      "close": "97.00",
      "average": "96.8102",
      "volume": "8087",
      "turnover": "782904.3",
      "trades": "124"
    },
    {
      "date": "2021-11-12",
      "bid": "96.70",
      "ask": "96.90",
      "open": "98.00",
      "high": "98.00",
      "low": "96.20",
      "close": "97.00",
      "average": "96.7325",
      "volume": "8129",
      "turnover": "786338.5",
      "trades": "118"
    },
    {
      "date": "2021-11-15",
      "bid": "97.00",
      "ask": "97.50",
      "open": "96.10",
      "high": "98.00",
      "low": "95.60",
      "close": "97.60",
      "average": "96.9089",
      "volume": "23834",
      "turnover": "2309725.7",
      "trades": "280"
    },
    {
      "date": "2021-11-16",
      "bid": "96.40",
      "ask": "96.70",
      "open": "97.70",
      "high": "98.20",
      "low": "94.80",
      "close": "96.70",
      "average": "95.8473",
      "volume": "14769",
      "turnover": "1415568.9",
      "trades": "171"
    },
    {
      "date": "2021-11-17",
      "bid": "95.90",
      "ask": "96.40",
      "open": "96.80",
      "high": "98.60",
      "low": "95.70",
      "close": "96.50",
      "average": "97.3161",
      "volume": "20503",
      "turnover": "1995272.9",
      "trades": "198"
    },
    {
      "date": "2021-11-18",
      "bid": "94.50",
      "ask": "95.00",
      "open": "96.60",
      "high": "96.60",
      "low": "94.20",
      "close": "94.50",
      "average": "95.4455",
      "volume": "43024",
      "turnover": "4106447.1",
      "trades": "314"
    },
    {
      "date": "2021-11-19",
      "bid": "94.30",
      "ask": "95.00",
      "open": "94.50",
      "high": "95.00",
      "low": "93.30",
      "close": "95.00",
      "average": "94.1168",
      "volume": "9130",
      "turnover": "859286",
      "trades": "115"
    },
    {
      "date": "2021-11-22",
      "bid": "92.70",
      "ask": "93.50",
      "open": "95.00",
      "high": "95.00",
      "low": "92.70",
      "close": "93.50",
      "average": "93.4009",
      "volume": "30207",
      "turnover": "2821360.3",
      "trades": "348"
    },
    {
      "date": "2021-11-23",
      "bid": "91.90",
      "ask": "92.20",
      "open": "93.50",
      "high": "93.50",
      "low": "90.70",
      "close": "92.50",
      "average": "91.3487",
      "volume": "26918",
      "turnover": "2458925.4",
      "trades": "210"
    },
    {
      "date": "2021-11-24",
      "bid": "90.50",
      "ask": "90.80",
      "open": "91.10",
      "high": "92.60",
      "low": "90.10",
      "close": "90.50",
      "average": "90.8294",
      "volume": "28448",
      "turnover": "2583914.1",
      "trades": "222"
    },
    {
      "date": "2021-11-25",
      "bid": "90.60",
      "ask": "91.00",
      "open": "90.50",
      "high": "92.90",
      "low": "89.80",
      "close": "91.60",
      "average": "90.789",
      "volume": "19720",
      "turnover": "1790358.6",
      "trades": "151"
    },
    {
      "date": "2021-11-26",
      "bid": "87.00",
      "ask": "87.80",
      "open": "89.80",
      "high": "91.00",
      "low": "87.40",
      "close": "89.30",
      "average": "89.1931",
      "volume": "26498",
      "turnover": "2363439.9",
      "trades": "289"
    },
    {
      "date": "2021-11-29",
      "bid": "89.80",
      "ask": "90.40",
      "open": "87.80",
      "high": "91.40",
      "low": "87.80",
      "close": "91.40",
      "average": "89.5497",
      "volume": "31696",
      "turnover": "2838366.1",
      "trades": "235"
    },
    {
      "date": "2021-11-30",
      "bid": "88.30",
      "ask": "88.90",
      "open": "91.40",
      "high": "91.40",
      "low": "87.90",
      "close": "88.30",
      "average": "89.2099",
      "volume": "22067",
      "turnover": "1968595.3",
      "trades": "223"
    },
    {
      "date": "2021-12-01",
      "bid": "88.80",
      "ask": "89.90",
      "open": "88.30",
      "high": "90.80",
      "low": "87.30",
      "close": "90.00",
      "average": "89.1867",
      "volume": "39855",
      "turnover": "3554535.4",
      "trades": "272"
    },
    {
      "date": "2021-12-02",
      "bid": "88.20",
      "ask": "88.70",
      "open": "90.00",
      "high": "90.00",
      "low": "86.60",
      "close": "88.70",
      "average": "87.6308",
      "volume": "43235",
      "turnover": "3788715.5",
      "trades": "251"
    },
    {
      "date": "2021-12-03",
      "bid": "86.10",
      "ask": "88.70",
      "open": "88.70",
      "high": "88.90",
      "low": "86.00",
      "close": "86.30",
      "average": "87.1742",
      "volume": "16279",
      "turnover": "1419109.3",
      "trades": "164"
    },
    {
      "date": "2021-12-06",
      "bid": "86.80",
      "ask": "87.00",
      "open": "86.30",
      "high": "88.00",
      "low": "86.30",
      "close": "87.00",
      "average": "87.075",
      "volume": "22064",
      "turnover": "1921223.3",
      "trades": "187"
    },
    {
      "date": "2021-12-07",
      "bid": "88.20",
      "ask": "88.50",
      "open": "87.00",
      "high": "89.60",
      "low": "87.00",
      "close": "88.00",
      "average": "88.6695",
      "volume": "23361",
      "turnover": "2071407.3",
      "trades": "136"
    },
    {
      "date": "2021-12-08",
      "bid": "86.70",
      "ask": "87.10",
      "open": "88.00",
      "high": "88.30",
      "low": "86.60",
      "close": "86.70",
      "average": "87.0226",
      "volume": "14674",
      "turnover": "1276969.3",
      "trades": "204"
    },
    {
      "date": "2021-12-09",
      "bid": "87.40",
      "ask": "87.70",
      "open": "89.90",
      "high": "89.90",
      "low": "87.00",
      "close": "88.80",
      "average": "88.1599",
      "volume": "13635",
      "turnover": "1202060.39",
      "trades": "117"
    },
    {
      "date": "2021-12-10",
      "bid": "86.70",
      "ask": "86.90",
      "open": "88.80",
      "high": "88.80",
      "low": "86.70",
      "close": "87.00",
      "average": "87.1929",
      "volume": "22089",
      "turnover": "1926005",
      "trades": "160"
    },
    {
      "date": "2021-12-13",
      "bid": "87.30",
      "ask": "87.60",
      "open": "87.10",
      "high": "89.00",
      "low": "86.70",
      "close": "87.30",
      "average": "87.2922",
      "volume": "56481",
      "turnover": "4849378.88",
      "trades": "173"
    },
    {
      "date": "2021-12-14",
      "bid": "86.80",
      "ask": "87.90",
      "open": "87.30",
      "high": "88.00",
      "low": "86.70",
      "close": "87.80",
      "average": "86.9693",
      "volume": "15338",
      "turnover": "1333934.7",
      "trades": "88"
    },
    {
      "date": "2021-12-15",
      "bid": "88.40",
      "ask": "88.70",
      "open": "88.30",
      "high": "88.70",
      "low": "87.20",
      "close": "88.20",
      "average": "88.0764",
      "volume": "9305",
      "turnover": "819551.1",
      "trades": "80"
    },
    {
      "date": "2021-12-16",
      "bid": "91.00",
      "ask": "91.50",
      "open": "90.00",
      "high": "92.50",
      "low": "88.80",
      "close": "92.50",
      "average": "89.3044",
      "volume": "83685",
      "turnover": "7473442.3",
      "trades": "208"
    },
    {
      "date": "2021-12-17",
      "bid": "91.90",
      "ask": "92.60",
      "open": "92.50",
      "high": "93.60",
      "low": "90.10",
      "close": "92.00",
      "average": "92.2524",
      "volume": "31323",
      "turnover": "2889622.9",
      "trades": "223"
    },
    {
      "date": "2021-12-20",
      "bid": "90.50",
      "ask": "90.80",
      "open": "90.00",
      "high": "92.00",
      "low": "89.60",
      "close": "90.80",
      "average": "90.8623",
      "volume": "24892",
      "turnover": "2261743.4",
      "trades": "250"
    },
    {
      "date": "2021-12-21",
      "bid": "90.20",
      "ask": "90.40",
      "open": "90.80",
      "high": "91.90",
      "low": "89.40",
      "close": "90.20",
      "average": "90.4772",
      "volume": "12772",
      "turnover": "1155574.89",
      "trades": "169"
    },
    {
      "date": "2021-12-22",
      "bid": "93.50",
      "ask": "93.70",
      "open": "90.60",
      "high": "94.80",
      "low": "90.20",
      "close": "93.50",
      "average": "92.519",
      "volume": "28571",
      "turnover": "2643360",
      "trades": "288"
    },
    {
      "date": "2021-12-23",
      "bid": "93.20",
      "ask": "93.50",
      "open": "93.80",
      "high": "94.20",
      "low": "92.30",
      "close": "92.50",
      "average": "93.248",
      "volume": "48703",
      "turnover": "4541458.4",
      "trades": "365"
    },
    {
      "date": "2021-12-27",
      "bid": "98.00",
      "ask": "98.70",
      "open": "92.50",
      "high": "98.90",
      "low": "91.20",
      "close": "98.50",
      "average": "95.5298",
      "volume": "44236",
      "turnover": "4225857.9",
      "trades": "376"
    },
    {
      "date": "2021-12-28",
      "bid": "98.30",
      "ask": "98.60",
      "open": "98.50",
      "high": "98.60",
      "low": "96.90",
      "close": "97.90",
      "average": "97.6269",
      "volume": "17214",
      "turnover": "1680550.3",
      "trades": "141"
    },
    {
      "date": "2021-12-29",
      "bid": "99.00",
      "ask": "99.60",
      "open": "99.00",
      "high": "99.60",
      "low": "97.40",
      "close": "99.50",
      "average": "98.7746",
      "volume": "13046",
      "turnover": "1288613.1",
      "trades": "117"
    },
    {
      "date": "2021-12-30",
      "bid": "99.90",
      "ask": "100.40",
      "open": "99.40",
      "high": "102.00",
      "low": "98.00",
      "close": "99.60",
      "average": "100.3759",
      "volume": "63427",
      "turnover": "6366544.3",
      "trades": "279"
    },
    {
      "date": "2022-01-03",
      "bid": "104.60",
      "ask": "105.00",
      "open": "103.60",
      "high": "107.40",
      "low": "100.00",
      "close": "104.00",
      "average": "103.8254",
      "volume": "96433",
      "turnover": "10012193.8",
      "trades": "692"
    },
    {
      "date": "2022-01-04",
      "bid": "105.80",
      "ask": "106.40",
      "open": "104.20",
      "high": "108.00",
      "low": "104.20",
      "close": "106.60",
      "average": "106.3872",
      "volume": "61747",
      "turnover": "6569089",
      "trades": "367"
    },
    {
      "date": "2022-01-05",
      "bid": "109.60",
      "ask": "109.80",
      "open": "107.00",
      "high": "110.60",
      "low": "106.00",
      "close": "110.00",
      "average": "109.3373",
      "volume": "21873",
      "turnover": "2391535.4",
      "trades": "179"
    },
    {
      "date": "2022-01-07",
      "bid": "106.20",
      "ask": "106.40",
      "open": "109.00",
      "high": "109.40",
      "low": "105.40",
      "close": "106.20",
      "average": "106.8448",
      "volume": "75314",
      "turnover": "8046909.8",
      "trades": "459"
    },
    {
      "date": "2022-01-10",
      "bid": "104.20",
      "ask": "104.40",
      "open": "107.40",
      "high": "107.40",
      "low": "101.40",
      "close": "104.40",
      "average": "103.7639",
      "volume": "51526",
      "turnover": "5346537.5",
      "trades": "365"
    },
    {
      "date": "2022-01-11",
      "bid": "106.80",
      "ask": "107.40",
      "open": "104.40",
      "high": "109.00",
      "low": "103.60",
      "close": "107.40",
      "average": "105.9817",
      "volume": "51060",
      "turnover": "5411427.6",
      "trades": "325"
    },
    {
      "date": "2022-01-12",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.40",
      "high": "109.40",
      "low": "103.00",
      "close": "109.20",
      "average": "105.9437",
      "volume": "90611",
      "turnover": "9599663.4",
      "trades": "463"
    },
    {
      "date": "2022-01-13",
      "bid": "105.00",
      "ask": "105.80",
      "open": "110.00",
      "high": "110.00",
      "low": "103.20",
      "close": "104.60",
      "average": "106.018",
      "volume": "58190",
      "turnover": "6169189.4",
      "trades": "396"
    },
    {
      "date": "2022-01-14",
      "bid": "102.60",
      "ask": "103.20",
      "open": "104.80",
      "high": "104.80",
      "low": "102.60",
      "close": "103.20",
      "average": "103.4878",
      "volume": "138318",
      "turnover": "14314229.6",
      "trades": "536"
    },
    {
      "date": "2022-01-17",
      "bid": "98.50",
      "ask": "99.00",
      "open": "103.20",
      "high": "103.20",
      "low": "98.50",
      "close": "98.60",
      "average": "99.9083",
      "volume": "52791",
      "turnover": "5274256.8",
      "trades": "365"
    },
    {
      "date": "2022-01-18",
      "bid": "94.60",
      "ask": "94.80",
      "open": "98.60",
      "high": "98.60",
      "low": "94.20",
      "close": "94.30",
      "average": "95.4715",
      "volume": "38557",
      "turnover": "3681095",
      "trades": "305"
    },
    {
      "date": "2022-01-19",
      "bid": "101.00",
      "ask": "103.00",
      "open": "94.20",
      "high": "104.00",
      "low": "93.70",
      "close": "102.60",
      "average": "100.3698",
      "volume": "97549",
      "turnover": "9790973.6",
      "trades": "460"
    },
    {
      "date": "2022-01-20",
      "bid": "98.40",
      "ask": "99.20",
      "open": "102.60",
      "high": "102.60",
      "low": "97.90",
      "close": "99.00",
      "average": "99.7902",
      "volume": "23704",
      "turnover": "2365425.79",
      "trades": "183"
    },
    {
      "date": "2022-01-21",
      "bid": "93.30",
      "ask": "94.30",
      "open": "99.00",
      "high": "99.00",
      "low": "90.80",
      "close": "93.90",
      "average": "93.911",
      "volume": "154271",
      "turnover": "14487743.1",
      "trades": "780"
    },
    {
      "date": "2022-01-24",
      "bid": "88.80",
      "ask": "89.50",
      "open": "93.00",
      "high": "93.00",
      "low": "86.60",
      "close": "89.20",
      "average": "88.4384",
      "volume": "145489",
      "turnover": "12866818.9",
      "trades": "699"
    },
    {
      "date": "2022-01-25",
      "bid": "87.80",
      "ask": "88.30",
      "open": "89.70",
      "high": "91.80",
      "low": "86.60",
      "close": "87.80",
      "average": "89.359",
      "volume": "71381",
      "turnover": "6378534.1",
      "trades": "383"
    },
    {
      "date": "2022-01-26",
      "bid": "90.20",
      "ask": "90.60",
      "open": "88.00",
      "high": "91.00",
      "low": "88.00",
      "close": "90.60",
      "average": "89.9438",
      "volume": "21224",
      "turnover": "1908966.3",
      "trades": "186"
    },
    {
      "date": "2022-01-27",
      "bid": "88.30",
      "ask": "89.30",
      "open": "87.80",
      "high": "89.70",
      "low": "87.00",
      "close": "88.50",
      "average": "88.958",
      "volume": "13083",
      "turnover": "1163836.89",
      "trades": "125"
    },
    {
      "date": "2022-01-28",
      "bid": "87.50",
      "ask": "88.00",
      "open": "89.00",
      "high": "90.50",
      "low": "86.00",
      "close": "87.70",
      "average": "87.2242",
      "volume": "20266",
      "turnover": "1767685.3",
      "trades": "234"
    },
    {
      "date": "2022-01-31",
      "bid": "90.00",
      "ask": "96.20",
      "open": "87.90",
      "high": "95.20",
      "low": "87.90",
      "close": "91.50",
      "average": "90.333",
      "volume": "109487",
      "turnover": "9890290.9",
      "trades": "380"
    },
    {
      "date": "2022-02-01",
      "bid": "92.10",
      "ask": "96.50",
      "open": "96.50",
      "high": "96.50",
      "low": "91.90",
      "close": "92.30",
      "average": "93.0975",
      "volume": "24334",
      "turnover": "2265434.2",
      "trades": "193"
    },
    {
      "date": "2022-02-02",
      "bid": "94.00",
      "ask": "95.00",
      "open": "92.30",
      "high": "96.50",
      "low": "92.30",
      "close": "94.00",
      "average": "94.1788",
      "volume": "11513",
      "turnover": "1084280.7",
      "trades": "98"
    },
    {
      "date": "2022-02-03",
      "bid": "92.30",
      "ask": "92.90",
      "open": "94.00",
      "high": "94.90",
      "low": "92.00",
      "close": "92.00",
      "average": "93.4496",
      "volume": "62930",
      "turnover": "5880780.6",
      "trades": "183"
    },
    {
      "date": "2022-02-04",
      "bid": "92.80",
      "ask": "93.60",
      "open": "92.00",
      "high": "95.20",
      "low": "90.90",
      "close": "94.60",
      "average": "92.1077",
      "volume": "77272",
      "turnover": "7117343.1",
      "trades": "299"
    },
    {
      "date": "2022-02-07",
      "bid": "93.20",
      "ask": "94.40",
      "open": "94.60",
      "high": "94.80",
      "low": "91.50",
      "close": "94.80",
      "average": "93.2498",
      "volume": "33636",
      "turnover": "3136549.5",
      "trades": "160"
    },
    {
      "date": "2022-02-08",
      "bid": "93.30",
      "ask": "93.80",
      "open": "96.40",
      "high": "96.40",
      "low": "93.10",
      "close": "93.30",
      "average": "93.7658",
      "volume": "4251",
      "turnover": "398598.3",
      "trades": "51"
    },
    {
      "date": "2022-02-09",
      "bid": "96.30",
      "ask": "97.00",
      "open": "92.50",
      "high": "97.40",
      "low": "92.50",
      "close": "96.90",
      "average": "95.8063",
      "volume": "10928",
      "turnover": "1046970.9",
      "trades": "79"
    },
    {
      "date": "2022-02-10",
      "bid": "96.00",
      "ask": "97.30",
      "open": "97.80",
      "high": "97.80",
      "low": "95.80",
      "close": "97.00",
      "average": "97.0987",
      "volume": "16628",
      "turnover": "1614557.5",
      "trades": "122"
    },
    {
      "date": "2022-02-11",
      "bid": "112.20",
      "ask": "112.80",
      "open": "106.20",
      "high": "114.00",
      "low": "104.60",
      "close": "112.80",
      "average": "110.0908",
      "volume": "204995",
      "turnover": "22568068.2",
      "trades": "1133"
    },
    {
      "date": "2022-02-14",
      "bid": "110.00",
      "ask": "111.20",
      "open": "112.60",
      "high": "113.60",
      "low": "105.20",
      "close": "110.20",
      "average": "109.5719",
      "volume": "110974",
      "turnover": "12159631",
      "trades": "589"
    },
    {
      "date": "2022-02-15",
      "bid": "110.60",
      "ask": "111.20",
      "open": "110.00",
      "high": "114.00",
      "low": "109.20",
      "close": "111.60",
      "average": "110.9249",
      "volume": "15690",
      "turnover": "1740411.6",
      "trades": "149"
    },
    {
      "date": "2022-02-16",
      "bid": "114.60",
      "ask": "115.40",
      "open": "111.60",
      "high": "117.60",
      "low": "111.00",
      "close": "114.60",
      "average": "115.2974",
      "volume": "87078",
      "turnover": "10040373.19",
      "trades": "438"
    },
    {
      "date": "2022-02-17",
      "bid": "115.60",
      "ask": "116.40",
      "open": "114.80",
      "high": "122.00",
      "low": "114.80",
      "close": "115.40",
      "average": "118.0475",
      "volume": "89321",
      "turnover": "10544118.6",
      "trades": "636"
    },
    {
      "date": "2022-02-18",
      "bid": "111.00",
      "ask": "111.60",
      "open": "115.60",
      "high": "117.60",
      "low": "111.00",
      "close": "111.20",
      "average": "114.0408",
      "volume": "39329",
      "turnover": "4485111.8",
      "trades": "357"
    },
    {
      "date": "2022-02-21",
      "bid": "105.20",
      "ask": "105.80",
      "open": "108.00",
      "high": "108.00",
      "low": "102.20",
      "close": "105.20",
      "average": "104.8559",
      "volume": "100730",
      "turnover": "10562139.6",
      "trades": "657"
    },
    {
      "date": "2022-02-22",
      "bid": "100.80",
      "ask": "101.80",
      "open": "102.40",
      "high": "105.40",
      "low": "99.30",
      "close": "101.00",
      "average": "101.8498",
      "volume": "110721",
      "turnover": "11276908.8",
      "trades": "578"
    },
    {
      "date": "2022-02-23",
      "bid": "103.00",
      "ask": "103.80",
      "open": "104.60",
      "high": "106.00",
      "low": "102.20",
      "close": "104.00",
      "average": "103.6226",
      "volume": "59571",
      "turnover": "6172902.4",
      "trades": "351"
    },
    {
      "date": "2022-02-24",
      "bid": "103.00",
      "ask": "103.80",
      "open": "97.20",
      "high": "104.20",
      "low": "97.10",
      "close": "104.20",
      "average": "99.4973",
      "volume": "92953",
      "turnover": "9248576.5",
      "trades": "478"
    },
    {
      "date": "2022-02-25",
      "bid": "105.20",
      "ask": "106.20",
      "open": "105.20",
      "high": "108.00",
      "low": "102.00",
      "close": "106.20",
      "average": "104.2649",
      "volume": "28628",
      "turnover": "2984896.2",
      "trades": "187"
    },
    {
      "date": "2022-02-28",
      "bid": "100.00",
      "ask": "100.60",
      "open": "105.20",
      "high": "105.40",
      "low": "99.20",
      "close": "100.20",
      "average": "101.5482",
      "volume": "103941",
      "turnover": "10555025.5",
      "trades": "526"
    },
    {
      "date": "2022-03-01",
      "bid": "95.50",
      "ask": "96.20",
      "open": "100.20",
      "high": "102.20",
      "low": "95.20",
      "close": "96.00",
      "average": "98.0228",
      "volume": "57100",
      "turnover": "5597100.7",
      "trades": "458"
    },
    {
      "date": "2022-03-02",
      "bid": "100.80",
      "ask": "102.00",
      "open": "96.00",
      "high": "102.80",
      "low": "94.50",
      "close": "102.40",
      "average": "98.8821",
      "volume": "84563",
      "turnover": "8361764.9",
      "trades": "397"
    },
    {
      "date": "2022-03-03",
      "bid": "97.80",
      "ask": "98.70",
      "open": "102.00",
      "high": "103.40",
      "low": "96.00",
      "close": "98.80",
      "average": "98.5975",
      "volume": "161663",
      "turnover": "15939574.3",
      "trades": "673"
    },
    {
      "date": "2022-03-04",
      "bid": "94.70",
      "ask": "94.90",
      "open": "98.80",
      "high": "98.80",
      "low": "93.80",
      "close": "95.80",
      "average": "95.5671",
      "volume": "89702",
      "turnover": "8572560.4",
      "trades": "421"
    },
    {
      "date": "2022-03-07",
      "bid": "92.10",
      "ask": "93.00",
      "open": "93.60",
      "high": "97.00",
      "low": "88.30",
      "close": "92.00",
      "average": "92.4514",
      "volume": "105772",
      "turnover": "9778766",
      "trades": "527"
    },
    {
      "date": "2022-03-08",
      "bid": "90.50",
      "ask": "91.20",
      "open": "92.00",
      "high": "95.50",
      "low": "89.40",
      "close": "91.20",
      "average": "91.3963",
      "volume": "35717",
      "turnover": "3264400.3",
      "trades": "187"
    },
    {
      "date": "2022-03-09",
      "bid": "94.30",
      "ask": "95.00",
      "open": "92.00",
      "high": "96.50",
      "low": "92.00",
      "close": "95.00",
      "average": "94.6179",
      "volume": "28018",
      "turnover": "2651005",
      "trades": "172"
    },
    {
      "date": "2022-03-10",
      "bid": "93.10",
      "ask": "93.70",
      "open": "95.10",
      "high": "96.90",
      "low": "92.50",
      "close": "92.50",
      "average": "94.0868",
      "volume": "17736",
      "turnover": "1668722.9",
      "trades": "164"
    },
    {
      "date": "2022-03-11",
      "bid": "95.30",
      "ask": "96.90",
      "open": "92.80",
      "high": "97.00",
      "low": "92.80",
      "close": "97.00",
      "average": "96.307",
      "volume": "27298",
      "turnover": "2628987.2",
      "trades": "142"
    },
    {
      "date": "2022-03-14",
      "bid": "99.60",
      "ask": "100.20",
      "open": "97.10",
      "high": "100.40",
      "low": "97.00",
      "close": "99.30",
      "average": "99.2227",
      "volume": "23338",
      "turnover": "2315659.2",
      "trades": "164"
    },
    {
      "date": "2022-03-15",
      "bid": "98.10",
      "ask": "98.80",
      "open": "99.00",
      "high": "99.20",
      "low": "95.30",
      "close": "97.50",
      "average": "97.2695",
      "volume": "21867",
      "turnover": "2126992.2",
      "trades": "140"
    },
    {
      "date": "2022-03-16",
      "bid": "105.20",
      "ask": "106.00",
      "open": "97.70",
      "high": "106.00",
      "low": "97.70",
      "close": "106.00",
      "average": "102.9823",
      "volume": "19471",
      "turnover": "2005168.2",
      "trades": "184"
    },
    {
      "date": "2022-03-17",
      "bid": "102.60",
      "ask": "103.80",
      "open": "106.40",
      "high": "107.80",
      "low": "102.60",
      "close": "102.60",
      "average": "105.2726",
      "volume": "16281",
      "turnover": "1713943.6",
      "trades": "120"
    },
    {
      "date": "2022-03-18",
      "bid": "109.00",
      "ask": "110.20",
      "open": "102.60",
      "high": "110.80",
      "low": "102.40",
      "close": "110.20",
      "average": "107.8923",
      "volume": "31717",
      "turnover": "3422020.8",
      "trades": "281"
    },
    {
      "date": "2022-03-21",
      "bid": "103.80",
      "ask": "104.60",
      "open": "111.80",
      "high": "111.80",
      "low": "103.00",
      "close": "103.60",
      "average": "104.959",
      "volume": "76484",
      "turnover": "8027686.4",
      "trades": "442"
    },
    {
      "date": "2022-03-22",
      "bid": "105.20",
      "ask": "106.00",
      "open": "104.00",
      "high": "106.00",
      "low": "103.80",
      "close": "106.00",
      "average": "105.0104",
      "volume": "12658",
      "turnover": "1329221.6",
      "trades": "134"
    },
    {
      "date": "2022-03-23",
      "bid": "106.00",
      "ask": "106.80",
      "open": "106.00",
      "high": "107.40",
      "low": "104.20",
      "close": "107.00",
      "average": "105.7847",
      "volume": "18302",
      "turnover": "1936072.4",
      "trades": "158"
    },
    {
      "date": "2022-03-24",
      "bid": "104.20",
      "ask": "104.80",
      "open": "107.00",
      "high": "108.40",
      "low": "104.20",
      "close": "105.20",
      "average": "106.0158",
      "volume": "10032",
      "turnover": "1063550.2",
      "trades": "119"
    },
    {
      "date": "2022-03-25",
      "bid": "113.60",
      "ask": "115.60",
      "open": "105.20",
      "high": "115.60",
      "low": "105.20",
      "close": "113.20",
      "average": "112.3337",
      "volume": "125286",
      "turnover": "14073843",
      "trades": "646"
    },
    {
      "date": "2022-03-28",
      "bid": "119.60",
      "ask": "120.80",
      "open": "113.20",
      "high": "122.00",
      "low": "112.20",
      "close": "119.60",
      "average": "117.2941",
      "volume": "118342",
      "turnover": "13880817",
      "trades": "599"
    },
    {
      "date": "2022-03-29",
      "bid": "119.20",
      "ask": "120.00",
      "open": "119.80",
      "high": "121.00",
      "low": "115.20",
      "close": "120.00",
      "average": "119.819",
      "volume": "38881",
      "turnover": "4658682",
      "trades": "387"
    },
    {
      "date": "2022-03-30",
      "bid": "119.00",
      "ask": "119.80",
      "open": "122.00",
      "high": "122.00",
      "low": "118.20",
      "close": "119.00",
      "average": "119.5407",
      "volume": "27844",
      "turnover": "3328491.2",
      "trades": "298"
    },
    {
      "date": "2022-03-31",
      "bid": "118.40",
      "ask": "119.60",
      "open": "119.00",
      "high": "120.20",
      "low": "117.60",
      "close": "118.80",
      "average": "118.8314",
      "volume": "13462",
      "turnover": "1599708.6",
      "trades": "226"
    },
    {
      "date": "2022-04-01",
      "bid": "117.00",
      "ask": "117.40",
      "open": "120.00",
      "high": "121.20",
      "low": "116.00",
      "close": "116.00",
      "average": "118.3347",
      "volume": "9109",
      "turnover": "1077911",
      "trades": "160"
    },
    {
      "date": "2022-04-04",
      "bid": "122.20",
      "ask": "123.00",
      "open": "117.00",
      "high": "123.40",
      "low": "116.00",
      "close": "123.00",
      "average": "120.3233",
      "volume": "17714",
      "turnover": "2131407.6",
      "trades": "262"
    },
    {
      "date": "2022-04-05",
      "bid": "113.60",
      "ask": "114.00",
      "open": "124.00",
      "high": "125.40",
      "low": "113.20",
      "close": "113.20",
      "average": "119.0482",
      "volume": "55027",
      "turnover": "6554334.2",
      "trades": "587"
    },
    {
      "date": "2022-04-06",
      "bid": "112.40",
      "ask": "113.80",
      "open": "113.20",
      "high": "114.80",
      "low": "110.00",
      "close": "113.40",
      "average": "112.0715",
      "volume": "30484",
      "turnover": "3416389",
      "trades": "363"
    },
    {
      "date": "2022-04-07",
      "bid": "110.80",
      "ask": "111.40",
      "open": "113.00",
      "high": "113.00",
      "low": "110.60",
      "close": "110.80",
      "average": "111.5422",
      "volume": "11501",
      "turnover": "1282846.8",
      "trades": "201"
    },
    {
      "date": "2022-04-08",
      "bid": "113.80",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.00",
      "low": "112.20",
      "close": "114.00",
      "average": "113.4402",
      "volume": "17202",
      "turnover": "1951398.4",
      "trades": "203"
    },
    {
      "date": "2022-04-11",
      "bid": "112.80",
      "ask": "113.80",
      "open": "114.00",
      "high": "114.00",
      "low": "111.20",
      "close": "113.00",
      "average": "112.3265",
      "volume": "26877",
      "turnover": "3018999.8",
      "trades": "224"
    },
    {
      "date": "2022-04-12",
      "bid": "113.20",
      "ask": "113.40",
      "open": "114.00",
      "high": "116.40",
      "low": "111.00",
      "close": "113.40",
      "average": "114.0565",
      "volume": "32223",
      "turnover": "3675242.8",
      "trades": "218"
    },
    {
      "date": "2022-04-13",
      "bid": "114.20",
      "ask": "115.00",
      "open": "113.40",
      "high": "115.60",
      "low": "112.40",
      "close": "114.00",
      "average": "113.6145",
      "volume": "14697",
      "turnover": "1669792.4",
      "trades": "165"
    },
    {
      "date": "2022-04-14",
      "bid": "118.20",
      "ask": "118.40",
      "open": "116.60",
      "high": "118.60",
      "low": "114.00",
      "close": "118.60",
      "average": "116.7661",
      "volume": "7657",
      "turnover": "894078",
      "trades": "119"
    },
    {
      "date": "2022-04-19",
      "bid": "117.00",
      "ask": "118.20",
      "open": "119.80",
      "high": "121.00",
      "low": "115.00",
      "close": "118.20",
      "average": "117.7509",
      "volume": "15102",
      "turnover": "1778273.6",
      "trades": "227"
    },
    {
      "date": "2022-04-20",
      "bid": "128.20",
      "ask": "129.00",
      "open": "118.20",
      "high": "131.60",
      "low": "117.20",
      "close": "129.00",
      "average": "126.7208",
      "volume": "54102",
      "turnover": "6855850.4",
      "trades": "496"
    },
    {
      "date": "2022-04-21",
      "bid": "129.20",
      "ask": "130.00",
      "open": "129.00",
      "high": "132.60",
      "low": "126.80",
      "close": "130.20",
      "average": "129.8873",
      "volume": "40925",
      "turnover": "5315637",
      "trades": "408"
    },
    {
      "date": "2022-04-22",
      "bid": "128.20",
      "ask": "129.20",
      "open": "130.20",
      "high": "132.00",
      "low": "128.20",
      "close": "128.40",
      "average": "130.2497",
      "volume": "56275",
      "turnover": "7329804",
      "trades": "419"
    },
    {
      "date": "2022-04-25",
      "bid": "126.40",
      "ask": "128.00",
      "open": "128.20",
      "high": "129.80",
      "low": "120.00",
      "close": "126.80",
      "average": "126.2353",
      "volume": "79266",
      "turnover": "10006168.6",
      "trades": "585"
    },
    {
      "date": "2022-04-26",
      "bid": "126.00",
      "ask": "126.80",
      "open": "126.80",
      "high": "133.60",
      "low": "124.60",
      "close": "126.80",
      "average": "129.277",
      "volume": "87558",
      "turnover": "11319232.6",
      "trades": "642"
    },
    {
      "date": "2022-04-27",
      "bid": "123.40",
      "ask": "124.60",
      "open": "126.80",
      "high": "131.60",
      "low": "122.60",
      "close": "122.60",
      "average": "125.9617",
      "volume": "64229",
      "turnover": "8090393",
      "trades": "572"
    },
    {
      "date": "2022-04-28",
      "bid": "126.60",
      "ask": "127.40",
      "open": "130.00",
      "high": "130.00",
      "low": "123.20",
      "close": "126.20",
      "average": "127.0613",
      "volume": "60071",
      "turnover": "7632701",
      "trades": "455"
    },
    {
      "date": "2022-04-29",
      "bid": "125.60",
      "ask": "126.60",
      "open": "126.00",
      "high": "127.60",
      "low": "123.40",
      "close": "126.60",
      "average": "125.7258",
      "volume": "32100",
      "turnover": "4035799.4",
      "trades": "259"
    },
    {
      "date": "2022-05-02",
      "bid": "121.80",
      "ask": "124.00",
      "open": "126.40",
      "high": "126.40",
      "low": "118.60",
      "close": "121.60",
      "average": "121.9206",
      "volume": "69132",
      "turnover": "8428615.6",
      "trades": "520"
    },
    {
      "date": "2022-05-03",
      "bid": "119.20",
      "ask": "120.00",
      "open": "121.80",
      "high": "124.80",
      "low": "115.40",
      "close": "119.20",
      "average": "118.5548",
      "volume": "82348",
      "turnover": "9762752.19",
      "trades": "580"
    },
    {
      "date": "2022-05-04",
      "bid": "117.00",
      "ask": "118.20",
      "open": "119.20",
      "high": "120.00",
      "low": "117.00",
      "close": "117.60",
      "average": "118.7371",
      "volume": "17428",
      "turnover": "2069349.4",
      "trades": "210"
    },
    {
      "date": "2022-05-05",
      "bid": "117.40",
      "ask": "118.00",
      "open": "117.80",
      "high": "122.00",
      "low": "117.20",
      "close": "118.40",
      "average": "120.071",
      "volume": "22837",
      "turnover": "2742061.8",
      "trades": "212"
    },
    {
      "date": "2022-05-06",
      "bid": "111.60",
      "ask": "112.80",
      "open": "118.00",
      "high": "118.00",
      "low": "110.60",
      "close": "111.40",
      "average": "112.7926",
      "volume": "64562",
      "turnover": "7282117.6",
      "trades": "499"
    },
    {
      "date": "2022-05-09",
      "bid": "101.00",
      "ask": "101.80",
      "open": "111.40",
      "high": "111.40",
      "low": "99.60",
      "close": "100.40",
      "average": "103.5632",
      "volume": "175796",
      "turnover": "18206004.8",
      "trades": "1052"
    },
    {
      "date": "2022-05-10",
      "bid": "101.80",
      "ask": "103.00",
      "open": "101.60",
      "high": "105.00",
      "low": "101.20",
      "close": "102.00",
      "average": "103.4238",
      "volume": "31026",
      "turnover": "3208826.6",
      "trades": "382"
    },
    {
      "date": "2022-05-11",
      "bid": "105.80",
      "ask": "106.40",
      "open": "100.40",
      "high": "108.00",
      "low": "100.40",
      "close": "106.20",
      "average": "104.8781",
      "volume": "39743",
      "turnover": "4168169",
      "trades": "342"
    },
    {
      "date": "2022-05-12",
      "bid": "104.60",
      "ask": "105.00",
      "open": "107.00",
      "high": "107.00",
      "low": "101.60",
      "close": "105.00",
      "average": "102.9576",
      "volume": "15701",
      "turnover": "1616536.8",
      "trades": "165"
    },
    {
      "date": "2022-05-13",
      "bid": "113.20",
      "ask": "114.60",
      "open": "107.00",
      "high": "114.40",
      "low": "103.00",
      "close": "114.00",
      "average": "107.9749",
      "volume": "228824",
      "turnover": "24707259",
      "trades": "958"
    },
    {
      "date": "2022-05-16",
      "bid": "111.20",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.60",
      "low": "110.20",
      "close": "112.60",
      "average": "112.047",
      "volume": "14145",
      "turnover": "1584905",
      "trades": "206"
    },
    {
      "date": "2022-05-17",
      "bid": "114.40",
      "ask": "115.00",
      "open": "112.60",
      "high": "119.00",
      "low": "110.80",
      "close": "114.00",
      "average": "114.9913",
      "volume": "24581",
      "turnover": "2826601.8",
      "trades": "215"
    },
    {
      "date": "2022-05-18",
      "bid": "112.00",
      "ask": "113.40",
      "open": "114.00",
      "high": "117.80",
      "low": "111.20",
      "close": "112.60",
      "average": "113.4178",
      "volume": "32147",
      "turnover": "3646042.8",
      "trades": "239"
    },
    {
      "date": "2022-05-19",
      "bid": "108.60",
      "ask": "110.00",
      "open": "109.00",
      "high": "110.00",
      "low": "105.60",
      "close": "109.80",
      "average": "107.2478",
      "volume": "32469",
      "turnover": "3482230",
      "trades": "243"
    },
    {
      "date": "2022-05-20",
      "bid": "105.80",
      "ask": "106.60",
      "open": "107.00",
      "high": "111.80",
      "low": "105.60",
      "close": "106.20",
      "average": "107.9692",
      "volume": "13526",
      "turnover": "1460391.6",
      "trades": "149"
    },
    {
      "date": "2022-05-23",
      "bid": "104.20",
      "ask": "105.60",
      "open": "106.20",
      "high": "108.00",
      "low": "104.00",
      "close": "104.80",
      "average": "105.3431",
      "volume": "15257",
      "turnover": "1607211.9",
      "trades": "181"
    },
    {
      "date": "2022-05-24",
      "bid": "101.60",
      "ask": "103.00",
      "open": "104.40",
      "high": "105.60",
      "low": "101.60",
      "close": "101.80",
      "average": "103.3659",
      "volume": "42042",
      "turnover": "4345707.59",
      "trades": "311"
    },
    {
      "date": "2022-05-25",
      "bid": "101.80",
      "ask": "102.60",
      "open": "103.00",
      "high": "104.20",
      "low": "101.00",
      "close": "101.80",
      "average": "101.9639",
      "volume": "50309",
      "turnover": "5129702.8",
      "trades": "281"
    },
    {
      "date": "2022-05-27",
      "bid": "108.60",
      "ask": "109.00",
      "open": "102.20",
      "high": "109.20",
      "low": "102.00",
      "close": "109.20",
      "average": "105.3863",
      "volume": "128581",
      "turnover": "13550672",
      "trades": "463"
    },
    {
      "date": "2022-05-30",
      "bid": "113.60",
      "ask": "114.00",
      "open": "109.20",
      "high": "114.40",
      "low": "109.20",
      "close": "114.00",
      "average": "112.7186",
      "volume": "25296",
      "turnover": "2851330.8",
      "trades": "184"
    },
    {
      "date": "2022-05-31",
      "bid": "114.60",
      "ask": "115.40",
      "open": "114.80",
      "high": "117.60",
      "low": "112.20",
      "close": "115.40",
      "average": "114.9421",
      "volume": "19683",
      "turnover": "2262406.2",
      "trades": "214"
    },
    {
      "date": "2022-06-01",
      "bid": "114.60",
      "ask": "115.20",
      "open": "116.00",
      "high": "117.80",
      "low": "113.00",
      "close": "114.60",
      "average": "115.5624",
      "volume": "15413",
      "turnover": "1781163",
      "trades": "176"
    },
    {
      "date": "2022-06-02",
      "bid": "120.20",
      "ask": "121.40",
      "open": "116.00",
      "high": "121.00",
      "low": "116.00",
      "close": "120.20",
      "average": "118.1216",
      "volume": "8647",
      "turnover": "1021397.2",
      "trades": "127"
    },
    {
      "date": "2022-06-03",
      "bid": "124.00",
      "ask": "125.80",
      "open": "120.20",
      "high": "126.40",
      "low": "119.60",
      "close": "125.20",
      "average": "124.261",
      "volume": "64034",
      "turnover": "7956928.2",
      "trades": "532"
    },
    {
      "date": "2022-06-07",
      "bid": "121.00",
      "ask": "122.20",
      "open": "125.00",
      "high": "125.00",
      "low": "120.20",
      "close": "122.40",
      "average": "122.4183",
      "volume": "33294",
      "turnover": "4075793.4",
      "trades": "257"
    },
    {
      "date": "2022-06-08",
      "bid": "125.00",
      "ask": "125.60",
      "open": "122.40",
      "high": "126.00",
      "low": "122.20",
      "close": "124.60",
      "average": "123.8423",
      "volume": "11155",
      "turnover": "1381460.6",
      "trades": "142"
    },
    {
      "date": "2022-06-09",
      "bid": "119.20",
      "ask": "120.00",
      "open": "124.60",
      "high": "125.40",
      "low": "118.00",
      "close": "119.20",
      "average": "121.0301",
      "volume": "11937",
      "turnover": "1444736.6",
      "trades": "160"
    },
    {
      "date": "2022-06-10",
      "bid": "111.60",
      "ask": "112.60",
      "open": "119.00",
      "high": "119.00",
      "low": "110.00",
      "close": "111.60",
      "average": "113.4124",
      "volume": "61941",
      "turnover": "7024875.4",
      "trades": "384"
    },
    {
      "date": "2022-06-13",
      "bid": "107.40",
      "ask": "109.80",
      "open": "111.60",
      "high": "112.40",
      "low": "106.00",
      "close": "109.80",
      "average": "108.4975",
      "volume": "11102",
      "turnover": "1204539.6",
      "trades": "152"
    },
    {
      "date": "2022-06-14",
      "bid": "104.00",
      "ask": "106.40",
      "open": "110.00",
      "high": "113.80",
      "low": "104.00",
      "close": "106.00",
      "average": "106.8813",
      "volume": "44358",
      "turnover": "4741039.4",
      "trades": "305"
    },
    {
      "date": "2022-06-15",
      "bid": "107.60",
      "ask": "108.60",
      "open": "106.00",
      "high": "109.20",
      "low": "102.60",
      "close": "108.60",
      "average": "104.3662",
      "volume": "57226",
      "turnover": "5972460.8",
      "trades": "302"
    },
    {
      "date": "2022-06-16",
      "bid": "102.80",
      "ask": "103.20",
      "open": "109.40",
      "high": "109.40",
      "low": "102.00",
      "close": "102.60",
      "average": "103.445",
      "volume": "160441",
      "turnover": "16596815.6",
      "trades": "666"
    },
    {
      "date": "2022-06-17",
      "bid": "103.40",
      "ask": "105.20",
      "open": "104.40",
      "high": "107.80",
      "low": "102.20",
      "close": "104.80",
      "average": "104.2886",
      "volume": "18867",
      "turnover": "1967613.8",
      "trades": "221"
    },
    {
      "date": "2022-06-20",
      "bid": "104.40",
      "ask": "107.00",
      "open": "105.20",
      "high": "109.00",
      "low": "102.20",
      "close": "106.40",
      "average": "104.6438",
      "volume": "110278",
      "turnover": "11539904.2",
      "trades": "411"
    },
    {
      "date": "2022-06-21",
      "bid": "97.10",
      "ask": "97.70",
      "open": "106.40",
      "high": "108.60",
      "low": "96.20",
      "close": "97.10",
      "average": "99.861",
      "volume": "509973",
      "turnover": "50926408.9",
      "trades": "2126"
    },
    {
      "date": "2022-06-22",
      "bid": "95.60",
      "ask": "96.60",
      "open": "96.90",
      "high": "97.00",
      "low": "93.10",
      "close": "96.60",
      "average": "94.3075",
      "volume": "59738",
      "turnover": "5633739.3",
      "trades": "505"
    },
    {
      "date": "2022-06-23",
      "bid": "93.50",
      "ask": "95.00",
      "open": "96.50",
      "high": "96.60",
      "low": "93.30",
      "close": "94.80",
      "average": "94.1196",
      "volume": "30540",
      "turnover": "2874413.8",
      "trades": "213"
    },
    {
      "date": "2022-06-27",
      "bid": "98.80",
      "ask": "99.30",
      "open": "94.90",
      "high": "99.30",
      "low": "94.80",
      "close": "98.80",
      "average": "97.0229",
      "volume": "43007",
      "turnover": "4172664.6",
      "trades": "202"
    },
    {
      "date": "2022-06-28",
      "bid": "100.20",
      "ask": "100.80",
      "open": "98.80",
      "high": "102.80",
      "low": "98.80",
      "close": "100.00",
      "average": "101.0541",
      "volume": "75302",
      "turnover": "7609577",
      "trades": "402"
    },
    {
      "date": "2022-06-29",
      "bid": "98.40",
      "ask": "99.80",
      "open": "100.40",
      "high": "100.40",
      "low": "96.80",
      "close": "98.40",
      "average": "98.2063",
      "volume": "28942",
      "turnover": "2842285.6",
      "trades": "235"
    },
    {
      "date": "2022-06-30",
      "bid": "97.20",
      "ask": "97.80",
      "open": "105.00",
      "high": "105.00",
      "low": "96.50",
      "close": "97.70",
      "average": "97.3111",
      "volume": "23161",
      "turnover": "2253822.9",
      "trades": "225"
    },
    {
      "date": "2022-07-01",
      "bid": "99.60",
      "ask": "99.80",
      "open": "100.00",
      "high": "101.60",
      "low": "97.60",
      "close": "99.40",
      "average": "100.1971",
      "volume": "32634",
      "turnover": "3269832",
      "trades": "242"
    },
    {
      "date": "2022-07-04",
      "bid": "101.40",
      "ask": "102.60",
      "open": "99.40",
      "high": "103.00",
      "low": "99.40",
      "close": "101.40",
      "average": "101.51",
      "volume": "39234",
      "turnover": "3982642",
      "trades": "242"
    },
    {
      "date": "2022-07-05",
      "bid": "102.60",
      "ask": "103.40",
      "open": "102.60",
      "high": "104.60",
      "low": "101.40",
      "close": "102.40",
      "average": "102.8797",
      "volume": "25330",
      "turnover": "2605943.6",
      "trades": "214"
    },
    {
      "date": "2022-07-06",
      "bid": "107.20",
      "ask": "108.00",
      "open": "103.40",
      "high": "108.20",
      "low": "103.40",
      "close": "107.40",
      "average": "105.9841",
      "volume": "25749",
      "turnover": "2728984.4",
      "trades": "179"
    },
    {
      "date": "2022-07-07",
      "bid": "114.20",
      "ask": "114.80",
      "open": "110.00",
      "high": "114.80",
      "low": "109.00",
      "close": "114.00",
      "average": "112.7324",
      "volume": "32701",
      "turnover": "3686460.6",
      "trades": "244"
    },
    {
      "date": "2022-07-08",
      "bid": "113.60",
      "ask": "114.40",
      "open": "114.20",
      "high": "114.80",
      "low": "113.00",
      "close": "114.00",
      "average": "113.7849",
      "volume": "9260",
      "turnover": "1053648.2",
      "trades": "165"
    },
    {
      "date": "2022-07-11",
      "bid": "114.40",
      "ask": "115.60",
      "open": "113.80",
      "high": "117.00",
      "low": "112.00",
      "close": "115.40",
      "average": "115.2515",
      "volume": "18372",
      "turnover": "2117401.4",
      "trades": "196"
    },
    {
      "date": "2022-07-12",
      "bid": "114.80",
      "ask": "115.40",
      "open": "115.40",
      "high": "115.60",
      "low": "112.20",
      "close": "114.40",
      "average": "113.7247",
      "volume": "7742",
      "turnover": "880456.4",
      "trades": "120"
    },
    {
      "date": "2022-07-13",
      "bid": "113.40",
      "ask": "114.40",
      "open": "114.00",
      "high": "115.60",
      "low": "112.60",
      "close": "113.80",
      "average": "113.6891",
      "volume": "11035",
      "turnover": "1254559.39",
      "trades": "124"
    },
    {
      "date": "2022-07-14",
      "bid": "117.60",
      "ask": "119.00",
      "open": "113.80",
      "high": "121.00",
      "low": "112.60",
      "close": "119.00",
      "average": "118.1695",
      "volume": "76893",
      "turnover": "9086407.19",
      "trades": "358"
    },
    {
      "date": "2022-07-15",
      "bid": "115.20",
      "ask": "116.60",
      "open": "119.00",
      "high": "119.00",
      "low": "112.20",
      "close": "116.40",
      "average": "114.5194",
      "volume": "12693",
      "turnover": "1453594.2",
      "trades": "194"
    },
    {
      "date": "2022-07-18",
      "bid": "118.20",
      "ask": "118.80",
      "open": "116.20",
      "high": "120.60",
      "low": "115.80",
      "close": "118.00",
      "average": "118.1729",
      "volume": "21001",
      "turnover": "2481748.4",
      "trades": "194"
    },
    {
      "date": "2022-07-19",
      "bid": "117.60",
      "ask": "118.40",
      "open": "118.00",
      "high": "120.20",
      "low": "115.00",
      "close": "117.60",
      "average": "118.1927",
      "volume": "26885",
      "turnover": "3177611",
      "trades": "219"
    },
    {
      "date": "2022-07-20",
      "bid": "119.80",
      "ask": "121.00",
      "open": "118.00",
      "high": "123.00",
      "low": "117.60",
      "close": "120.20",
      "average": "120.862",
      "volume": "15444",
      "turnover": "1866592.8",
      "trades": "151"
    },
    {
      "date": "2022-07-21",
      "bid": "122.20",
      "ask": "123.60",
      "open": "123.00",
      "high": "124.80",
      "low": "120.80",
      "close": "123.80",
      "average": "123.379",
      "volume": "28702",
      "turnover": "3541222.8",
      "trades": "226"
    },
    {
      "date": "2022-07-22",
      "bid": "122.40",
      "ask": "122.80",
      "open": "124.80",
      "high": "126.60",
      "low": "121.80",
      "close": "123.40",
      "average": "124.304",
      "volume": "26803",
      "turnover": "3331719.8",
      "trades": "250"
    },
    {
      "date": "2022-07-25",
      "bid": "117.20",
      "ask": "117.60",
      "open": "123.20",
      "high": "123.20",
      "low": "116.40",
      "close": "118.00",
      "average": "118.87",
      "volume": "17724",
      "turnover": "2106852.6",
      "trades": "287"
    },
    {
      "date": "2022-07-26",
      "bid": "112.20",
      "ask": "115.00",
      "open": "118.00",
      "high": "118.00",
      "low": "111.40",
      "close": "112.20",
      "average": "114.302",
      "volume": "56598",
      "turnover": "6469264.6",
      "trades": "339"
    },
    {
      "date": "2022-07-27",
      "bid": "116.00",
      "ask": "116.80",
      "open": "113.60",
      "high": "116.40",
      "low": "112.40",
      "close": "114.60",
      "average": "114.3086",
      "volume": "22374",
      "turnover": "2557540.2",
      "trades": "184"
    },
    {
      "date": "2022-07-28",
      "bid": "113.20",
      "ask": "113.80",
      "open": "116.80",
      "high": "116.80",
      "low": "113.20",
      "close": "113.80",
      "average": "114.4663",
      "volume": "26646",
      "turnover": "3050068.6",
      "trades": "245"
    },
    {
      "date": "2022-07-29",
      "bid": "113.20",
      "ask": "114.80",
      "open": "114.00",
      "high": "116.60",
      "low": "111.80",
      "close": "114.00",
      "average": "113.6421",
      "volume": "19820",
      "turnover": "2252386.6",
      "trades": "149"
    },
    {
      "date": "2022-08-01",
      "bid": "112.00",
      "ask": "112.80",
      "open": "114.60",
      "high": "114.60",
      "low": "111.20",
      "close": "112.00",
      "average": "112.5717",
      "volume": "7566",
      "turnover": "851717.4",
      "trades": "133"
    },
    {
      "date": "2022-08-02",
      "bid": "112.00",
      "ask": "113.20",
      "open": "114.00",
      "high": "114.00",
      "low": "110.40",
      "close": "112.00",
      "average": "111.4584",
      "volume": "4028",
      "turnover": "448954.6",
      "trades": "68"
    },
    {
      "date": "2022-08-03",
      "bid": "111.60",
      "ask": "112.40",
      "open": "112.00",
      "high": "114.00",
      "low": "110.20",
      "close": "112.40",
      "average": "111.3738",
      "volume": "13443",
      "turnover": "1497197.6",
      "trades": "109"
    },
    {
      "date": "2022-08-04",
      "bid": "114.80",
      "ask": "116.00",
      "open": "112.20",
      "high": "116.80",
      "low": "110.60",
      "close": "115.00",
      "average": "114.934",
      "volume": "14874",
      "turnover": "1709527.8",
      "trades": "157"
    },
    {
      "date": "2022-08-05",
      "bid": "110.40",
      "ask": "112.00",
      "open": "115.00",
      "high": "115.20",
      "low": "108.20",
      "close": "110.20",
      "average": "110.6109",
      "volume": "14267",
      "turnover": "1578085.4",
      "trades": "176"
    },
    {
      "date": "2022-08-08",
      "bid": "108.80",
      "ask": "109.80",
      "open": "110.40",
      "high": "111.80",
      "low": "106.80",
      "close": "110.00",
      "average": "108.871",
      "volume": "15063",
      "turnover": "1639923.6",
      "trades": "234"
    },
    {
      "date": "2022-08-09",
      "bid": "107.00",
      "ask": "108.20",
      "open": "110.00",
      "high": "110.00",
      "low": "106.20",
      "close": "106.80",
      "average": "107.0149",
      "volume": "33141",
      "turnover": "3546580.8",
      "trades": "259"
    },
    {
      "date": "2022-08-10",
      "bid": "107.20",
      "ask": "107.80",
      "open": "106.80",
      "high": "111.40",
      "low": "105.60",
      "close": "108.00",
      "average": "107.064",
      "volume": "76506",
      "turnover": "8191040",
      "trades": "433"
    },
    {
      "date": "2022-08-11",
      "bid": "110.60",
      "ask": "111.40",
      "open": "108.20",
      "high": "111.40",
      "low": "107.00",
      "close": "111.20",
      "average": "109.4675",
      "volume": "6955",
      "turnover": "761346.2",
      "trades": "89"
    },
    {
      "date": "2022-08-12",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.60",
      "low": "110.20",
      "close": "111.80",
      "average": "112.2016",
      "volume": "8642",
      "turnover": "969646",
      "trades": "107"
    },
    {
      "date": "2022-08-15",
      "bid": "109.80",
      "ask": "110.60",
      "open": "111.80",
      "high": "114.00",
      "low": "108.60",
      "close": "109.40",
      "average": "110.749",
      "volume": "18604",
      "turnover": "2060373.6",
      "trades": "175"
    },
    {
      "date": "2022-08-16",
      "bid": "108.00",
      "ask": "108.80",
      "open": "109.40",
      "high": "110.20",
      "low": "107.00",
      "close": "107.60",
      "average": "108.3248",
      "volume": "8161",
      "turnover": "884038.8",
      "trades": "105"
    },
    {
      "date": "2022-08-17",
      "bid": "104.00",
      "ask": "104.60",
      "open": "107.60",
      "high": "110.00",
      "low": "103.20",
      "close": "105.20",
      "average": "104.7156",
      "volume": "94755",
      "turnover": "9922323.4",
      "trades": "591"
    },
    {
      "date": "2022-08-18",
      "bid": "105.60",
      "ask": "106.20",
      "open": "105.20",
      "high": "107.80",
      "low": "100.00",
      "close": "105.40",
      "average": "105.2673",
      "volume": "22910",
      "turnover": "2411674.2",
      "trades": "153"
    },
    {
      "date": "2022-08-19",
      "bid": "102.20",
      "ask": "102.80",
      "open": "105.20",
      "high": "105.40",
      "low": "101.60",
      "close": "103.00",
      "average": "103.1817",
      "volume": "21106",
      "turnover": "2177754",
      "trades": "203"
    },
    {
      "date": "2022-08-22",
      "bid": "101.80",
      "ask": "102.60",
      "open": "100.60",
      "high": "102.80",
      "low": "100.60",
      "close": "102.00",
      "average": "101.6031",
      "volume": "15081",
      "turnover": "1532275.6",
      "trades": "199"
    },
    {
      "date": "2022-08-23",
      "bid": "110.00",
      "ask": "111.00",
      "open": "102.00",
      "high": "110.60",
      "low": "102.00",
      "close": "110.60",
      "average": "107.1056",
      "volume": "98607",
      "turnover": "10561359.19",
      "trades": "515"
    },
    {
      "date": "2022-08-24",
      "bid": "108.60",
      "ask": "109.40",
      "open": "109.80",
      "high": "109.80",
      "low": "105.00",
      "close": "109.20",
      "average": "107.9872",
      "volume": "18015",
      "turnover": "1945390.2",
      "trades": "155"
    },
    {
      "date": "2022-08-25",
      "bid": "106.60",
      "ask": "107.20",
      "open": "109.20",
      "high": "109.40",
      "low": "106.00",
      "close": "106.00",
      "average": "106.6668",
      "volume": "9991",
      "turnover": "1065708.39",
      "trades": "116"
    },
    {
      "date": "2022-08-26",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.00",
      "high": "108.80",
      "low": "104.60",
      "close": "105.80",
      "average": "105.933",
      "volume": "9040",
      "turnover": "957634.2",
      "trades": "99"
    },
    {
      "date": "2022-08-29",
      "bid": "102.60",
      "ask": "103.20",
      "open": "105.20",
      "high": "105.20",
      "low": "101.60",
      "close": "103.20",
      "average": "102.5323",
      "volume": "10324",
      "turnover": "1058543.2",
      "trades": "112"
    },
    {
      "date": "2022-08-30",
      "bid": "102.00",
      "ask": "102.40",
      "open": "104.60",
      "high": "104.60",
      "low": "101.80",
      "close": "102.00",
      "average": "102.5688",
      "volume": "14590",
      "turnover": "1496478.6",
      "trades": "128"
    },
    {
      "date": "2022-08-31",
      "bid": "105.00",
      "ask": "105.60",
      "open": "102.00",
      "high": "106.00",
      "low": "101.60",
      "close": "105.40",
      "average": "104.5425",
      "volume": "10931",
      "turnover": "1142754",
      "trades": "117"
    },
    {
      "date": "2022-09-01",
      "bid": "101.40",
      "ask": "102.00",
      "open": "105.60",
      "high": "110.80",
      "low": "101.00",
      "close": "102.00",
      "average": "102.5883",
      "volume": "17295",
      "turnover": "1774265.2",
      "trades": "183"
    },
    {
      "date": "2022-09-02",
      "bid": "101.00",
      "ask": "101.80",
      "open": "102.00",
      "high": "103.60",
      "low": "100.00",
      "close": "101.00",
      "average": "101.4646",
      "volume": "37200",
      "turnover": "3774482.4",
      "trades": "221"
    },
    {
      "date": "2022-09-05",
      "bid": "99.20",
      "ask": "100.20",
      "open": "100.00",
      "high": "102.20",
      "low": "98.00",
      "close": "99.40",
      "average": "99.9243",
      "volume": "26059",
      "turnover": "2603926.4",
      "trades": "182"
    },
    {
      "date": "2022-09-06",
      "bid": "98.10",
      "ask": "98.90",
      "open": "99.40",
      "high": "102.00",
      "low": "98.20",
      "close": "98.40",
      "average": "99.1326",
      "volume": "11655",
      "turnover": "1155390.1",
      "trades": "110"
    },
    {
      "date": "2022-09-07",
      "bid": "98.40",
      "ask": "99.30",
      "open": "98.90",
      "high": "101.40",
      "low": "97.80",
      "close": "98.90",
      "average": "98.6113",
      "volume": "10735",
      "turnover": "1058592.7",
      "trades": "135"
    },
    {
      "date": "2022-09-08",
      "bid": "98.00",
      "ask": "98.90",
      "open": "100.00",
      "high": "100.00",
      "low": "97.60",
      "close": "98.00",
      "average": "98.3044",
      "volume": "10742",
      "turnover": "1055985.89",
      "trades": "105"
    },
    {
      "date": "2022-09-09",
      "bid": "102.60",
      "ask": "102.80",
      "open": "98.10",
      "high": "103.00",
      "low": "98.10",
      "close": "103.00",
      "average": "101.4556",
      "volume": "13177",
      "turnover": "1336879.8",
      "trades": "90"
    },
    {
      "date": "2022-09-12",
      "bid": "102.40",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.00",
      "low": "100.60",
      "close": "102.40",
      "average": "102.6647",
      "volume": "2448",
      "turnover": "251323.2",
      "trades": "49"
    },
    {
      "date": "2022-09-13",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.00",
      "high": "103.00",
      "low": "101.00",
      "close": "101.80",
      "average": "101.9813",
      "volume": "11851",
      "turnover": "1208580.6",
      "trades": "98"
    },
    {
      "date": "2022-09-14",
      "bid": "99.80",
      "ask": "100.40",
      "open": "101.00",
      "high": "101.60",
      "low": "99.60",
      "close": "99.80",
      "average": "100.1531",
      "volume": "3744",
      "turnover": "374973.1",
      "trades": "57"
    },
    {
      "date": "2022-09-15",
      "bid": "98.70",
      "ask": "99.40",
      "open": "99.70",
      "high": "99.90",
      "low": "99.00",
      "close": "99.70",
      "average": "99.2689",
      "volume": "8559",
      "turnover": "849642.7",
      "trades": "88"
    },
    {
      "date": "2022-09-16",
      "bid": "97.70",
      "ask": "98.80",
      "open": "99.70",
      "high": "100.00",
      "low": "96.40",
      "close": "98.80",
      "average": "98.0125",
      "volume": "16458",
      "turnover": "1613089.3",
      "trades": "134"
    },
    {
      "date": "2022-09-19",
      "bid": "97.30",
      "ask": "98.50",
      "open": "96.20",
      "high": "99.00",
      "low": "96.20",
      "close": "98.70",
      "average": "97.4006",
      "volume": "16384",
      "turnover": "1595811.4",
      "trades": "147"
    },
    {
      "date": "2022-09-20",
      "bid": "95.10",
      "ask": "95.80",
      "open": "98.70",
      "high": "98.70",
      "low": "94.60",
      "close": "96.10",
      "average": "95.975",
      "volume": "16628",
      "turnover": "1595873.1",
      "trades": "108"
    },
    {
      "date": "2022-09-21",
      "bid": "95.00",
      "ask": "95.40",
      "open": "95.90",
      "high": "95.90",
      "low": "94.10",
      "close": "95.00",
      "average": "94.7852",
      "volume": "8107",
      "turnover": "768423.9",
      "trades": "78"
    },
    {
      "date": "2022-09-22",
      "bid": "90.40",
      "ask": "90.90",
      "open": "90.60",
      "high": "95.00",
      "low": "90.40",
      "close": "90.40",
      "average": "91.2834",
      "volume": "13757",
      "turnover": "1255785.39",
      "trades": "135"
    },
    {
      "date": "2022-09-23",
      "bid": "90.10",
      "ask": "90.80",
      "open": "98.20",
      "high": "98.20",
      "low": "90.00",
      "close": "90.50",
      "average": "93.0844",
      "volume": "23423",
      "turnover": "2180315.7",
      "trades": "171"
    },
    {
      "date": "2022-09-26",
      "bid": "90.70",
      "ask": "91.20",
      "open": "87.10",
      "high": "92.50",
      "low": "87.10",
      "close": "90.70",
      "average": "90.4702",
      "volume": "14066",
      "turnover": "1272554.5",
      "trades": "142"
    },
    {
      "date": "2022-09-27",
      "bid": "90.80",
      "ask": "91.30",
      "open": "97.00",
      "high": "97.00",
      "low": "90.80",
      "close": "90.80",
      "average": "91.1984",
      "volume": "6731",
      "turnover": "613856.3",
      "trades": "83"
    },
    {
      "date": "2022-09-28",
      "bid": "91.00",
      "ask": "91.50",
      "open": "90.80",
      "high": "91.50",
      "low": "88.00",
      "close": "91.00",
      "average": "89.1788",
      "volume": "32675",
      "turnover": "2913918.2",
      "trades": "207"
    },
    {
      "date": "2022-09-29",
      "bid": "89.70",
      "ask": "90.90",
      "open": "90.40",
      "high": "92.20",
      "low": "88.50",
      "close": "91.00",
      "average": "90.3852",
      "volume": "6720",
      "turnover": "607388.5",
      "trades": "107"
    },
    {
      "date": "2022-09-30",
      "bid": "94.90",
      "ask": "95.20",
      "open": "90.20",
      "high": "96.40",
      "low": "90.00",
      "close": "94.60",
      "average": "92.9297",
      "volume": "21164",
      "turnover": "1966765",
      "trades": "129"
    },
    {
      "date": "2022-10-03",
      "bid": "95.50",
      "ask": "96.20",
      "open": "94.60",
      "high": "97.10",
      "low": "91.10",
      "close": "96.40",
      "average": "93.8829",
      "volume": "21064",
      "turnover": "1977549.9",
      "trades": "154"
    },
    {
      "date": "2022-10-04",
      "bid": "97.90",
      "ask": "98.60",
      "open": "97.00",
      "high": "99.60",
      "low": "97.00",
      "close": "98.60",
      "average": "98.242",
      "volume": "12466",
      "turnover": "1224684.8",
      "trades": "104"
    },
    {
      "date": "2022-10-05",
      "bid": "94.00",
      "ask": "94.80",
      "open": "98.60",
      "high": "99.50",
      "low": "93.60",
      "close": "94.00",
      "average": "96.6724",
      "volume": "8345",
      "turnover": "806731.1",
      "trades": "93"
    },
    {
      "date": "2022-10-06",
      "bid": "95.60",
      "ask": "96.00",
      "open": "98.00",
      "high": "99.20",
      "low": "95.00",
      "close": "96.00",
      "average": "95.7283",
      "volume": "2679",
      "turnover": "256456",
      "trades": "59"
    },
    {
      "date": "2022-10-07",
      "bid": "92.50",
      "ask": "92.80",
      "open": "96.40",
      "high": "96.90",
      "low": "91.50",
      "close": "92.50",
      "average": "93.87",
      "volume": "36288",
      "turnover": "3406355.9",
      "trades": "263"
    },
    {
      "date": "2022-10-10",
      "bid": "92.50",
      "ask": "93.20",
      "open": "94.00",
      "high": "94.30",
      "low": "92.10",
      "close": "92.30",
      "average": "92.9102",
      "volume": "22659",
      "turnover": "2105251.29",
      "trades": "112"
    },
    {
      "date": "2022-10-11",
      "bid": "92.20",
      "ask": "94.90",
      "open": "92.20",
      "high": "95.00",
      "low": "91.00",
      "close": "95.00",
      "average": "92.153",
      "volume": "18006",
      "turnover": "1659307.2",
      "trades": "117"
    },
    {
      "date": "2022-10-12",
      "bid": "94.40",
      "ask": "94.90",
      "open": "95.00",
      "high": "95.40",
      "low": "93.80",
      "close": "94.90",
      "average": "94.6154",
      "volume": "2748",
      "turnover": "260003",
      "trades": "32"
    },
    {
      "date": "2022-10-13",
      "bid": "93.20",
      "ask": "93.80",
      "open": "94.80",
      "high": "94.80",
      "low": "91.00",
      "close": "93.20",
      "average": "92.7009",
      "volume": "6511",
      "turnover": "603575.5",
      "trades": "88"
    },
    {
      "date": "2022-10-14",
      "bid": "97.20",
      "ask": "98.10",
      "open": "93.20",
      "high": "98.90",
      "low": "92.70",
      "close": "98.10",
      "average": "96.3027",
      "volume": "12732",
      "turnover": "1226126.2",
      "trades": "116"
    },
    {
      "date": "2022-10-17",
      "bid": "97.60",
      "ask": "97.90",
      "open": "98.10",
      "high": "100.00",
      "low": "95.20",
      "close": "98.60",
      "average": "98.6729",
      "volume": "2964",
      "turnover": "292466.5",
      "trades": "49"
    },
    {
      "date": "2022-10-18",
      "bid": "104.40",
      "ask": "104.80",
      "open": "100.00",
      "high": "106.20",
      "low": "100.00",
      "close": "104.80",
      "average": "103.7584",
      "volume": "17788",
      "turnover": "1845653.6",
      "trades": "169"
    },
    {
      "date": "2022-10-19",
      "bid": "102.60",
      "ask": "103.40",
      "open": "104.80",
      "high": "106.80",
      "low": "102.60",
      "close": "103.20",
      "average": "104.5255",
      "volume": "7879",
      "turnover": "823556.8",
      "trades": "87"
    },
    {
      "date": "2022-10-20",
      "bid": "99.80",
      "ask": "101.60",
      "open": "103.20",
      "high": "103.20",
      "low": "99.30",
      "close": "101.20",
      "average": "100.8884",
      "volume": "22610",
      "turnover": "2281087.1",
      "trades": "158"
    },
    {
      "date": "2022-10-21",
      "bid": "102.00",
      "ask": "103.00",
      "open": "101.20",
      "high": "107.00",
      "low": "100.80",
      "close": "103.20",
      "average": "103.0358",
      "volume": "30641",
      "turnover": "3157118.6",
      "trades": "149"
    },
    {
      "date": "2022-10-24",
      "bid": "102.40",
      "ask": "103.20",
      "open": "102.00",
      "high": "104.80",
      "low": "102.00",
      "close": "103.40",
      "average": "102.6738",
      "volume": "7559",
      "turnover": "776111.4",
      "trades": "53"
    },
    {
      "date": "2022-10-25",
      "bid": "102.80",
      "ask": "106.40",
      "open": "104.00",
      "high": "106.40",
      "low": "102.60",
      "close": "105.60",
      "average": "103.906",
      "volume": "34785",
      "turnover": "3614370.2",
      "trades": "199"
    },
    {
      "date": "2022-10-26",
      "bid": "105.20",
      "ask": "106.40",
      "open": "105.60",
      "high": "108.40",
      "low": "101.00",
      "close": "106.00",
      "average": "103.6073",
      "volume": "42650",
      "turnover": "4418852",
      "trades": "227"
    },
    {
      "date": "2022-10-27",
      "bid": "107.40",
      "ask": "108.60",
      "open": "106.00",
      "high": "110.40",
      "low": "105.60",
      "close": "108.40",
      "average": "107.7456",
      "volume": "98705",
      "turnover": "10634958.6",
      "trades": "300"
    },
    {
      "date": "2022-10-28",
      "bid": "107.20",
      "ask": "107.40",
      "open": "106.60",
      "high": "108.20",
      "low": "104.60",
      "close": "108.00",
      "average": "106.7833",
      "volume": "29422",
      "turnover": "3141778.6",
      "trades": "138"
    },
    {
      "date": "2022-10-31",
      "bid": "115.00",
      "ask": "116.40",
      "open": "108.40",
      "high": "118.80",
      "low": "108.20",
      "close": "115.40",
      "average": "114.3541",
      "volume": "43312",
      "turnover": "4952904.8",
      "trades": "298"
    },
    {
      "date": "2022-11-01",
      "bid": "114.20",
      "ask": "116.00",
      "open": "117.00",
      "high": "118.00",
      "low": "112.80",
      "close": "115.80",
      "average": "115.4603",
      "volume": "26436",
      "turnover": "3052308.4",
      "trades": "222"
    },
    {
      "date": "2022-11-02",
      "bid": "116.60",
      "ask": "117.60",
      "open": "115.80",
      "high": "119.20",
      "low": "115.00",
      "close": "116.40",
      "average": "116.53",
      "volume": "31992",
      "turnover": "3728026.2",
      "trades": "232"
    },
    {
      "date": "2022-11-03",
      "bid": "115.60",
      "ask": "116.80",
      "open": "115.40",
      "high": "118.00",
      "low": "114.00",
      "close": "116.80",
      "average": "115.6507",
      "volume": "13790",
      "turnover": "1594823.2",
      "trades": "137"
    },
    {
      "date": "2022-11-04",
      "bid": "115.60",
      "ask": "116.40",
      "open": "118.20",
      "high": "118.80",
      "low": "115.60",
      "close": "115.60",
      "average": "116.8242",
      "volume": "5056",
      "turnover": "590663.4",
      "trades": "56"
    },
    {
      "date": "2022-11-07",
      "bid": "118.80",
      "ask": "119.80",
      "open": "115.60",
      "high": "122.20",
      "low": "115.60",
      "close": "118.60",
      "average": "119.4165",
      "volume": "30766",
      "turnover": "3673967.6",
      "trades": "217"
    },
    {
      "date": "2022-11-08",
      "bid": "119.00",
      "ask": "119.80",
      "open": "120.40",
      "high": "120.40",
      "low": "118.00",
      "close": "118.60",
      "average": "119.1467",
      "volume": "9165",
      "turnover": "1091979.8",
      "trades": "93"
    },
    {
      "date": "2022-11-09",
      "bid": "116.00",
      "ask": "117.00",
      "open": "119.80",
      "high": "120.00",
      "low": "114.00",
      "close": "117.00",
      "average": "116.919",
      "volume": "63025",
      "turnover": "7368819.6",
      "trades": "282"
    },
    {
      "date": "2022-11-10",
      "bid": "118.80",
      "ask": "119.40",
      "open": "117.80",
      "high": "119.40",
      "low": "115.60",
      "close": "119.40",
      "average": "117.9264",
      "volume": "15435",
      "turnover": "1820194.6",
      "trades": "108"
    },
    {
      "date": "2022-11-11",
      "bid": "123.40",
      "ask": "124.40",
      "open": "119.00",
      "high": "125.40",
      "low": "117.00",
      "close": "124.40",
      "average": "121.0513",
      "volume": "38930",
      "turnover": "4712525.59",
      "trades": "251"
    },
    {
      "date": "2022-11-14",
      "bid": "121.80",
      "ask": "123.00",
      "open": "124.40",
      "high": "125.60",
      "low": "120.40",
      "close": "122.80",
      "average": "122.7697",
      "volume": "64009",
      "turnover": "7858363.2",
      "trades": "366"
    },
    {
      "date": "2022-11-15",
      "bid": "121.20",
      "ask": "121.80",
      "open": "122.80",
      "high": "122.80",
      "low": "120.80",
      "close": "121.80",
      "average": "121.4401",
      "volume": "7748",
      "turnover": "940917.8",
      "trades": "72"
    },
    {
      "date": "2022-11-16",
      "bid": "117.20",
      "ask": "120.20",
      "open": "121.80",
      "high": "123.00",
      "low": "118.00",
      "close": "118.20",
      "average": "119.5304",
      "volume": "15066",
      "turnover": "1800845.6",
      "trades": "113"
    },
    {
      "date": "2022-11-17",
      "bid": "118.00",
      "ask": "118.80",
      "open": "121.80",
      "high": "121.80",
      "low": "114.20",
      "close": "118.80",
      "average": "116.9724",
      "volume": "41567",
      "turnover": "4862192",
      "trades": "243"
    },
    {
      "date": "2022-11-18",
      "bid": "116.80",
      "ask": "117.80",
      "open": "119.80",
      "high": "119.80",
      "low": "116.60",
      "close": "118.00",
      "average": "117.7382",
      "volume": "11334",
      "turnover": "1334445.2",
      "trades": "110"
    },
    {
      "date": "2022-11-21",
      "bid": "117.80",
      "ask": "118.60",
      "open": "119.60",
      "high": "119.60",
      "low": "115.00",
      "close": "118.80",
      "average": "117.0768",
      "volume": "23127",
      "turnover": "2707635.2",
      "trades": "153"
    },
    {
      "date": "2022-11-22",
      "bid": "121.40",
      "ask": "121.80",
      "open": "118.80",
      "high": "123.40",
      "low": "118.80",
      "close": "122.00",
      "average": "121.0399",
      "volume": "16600",
      "turnover": "2009263",
      "trades": "170"
    },
    {
      "date": "2022-11-23",
      "bid": "124.20",
      "ask": "124.60",
      "open": "122.00",
      "high": "124.60",
      "low": "120.80",
      "close": "124.40",
      "average": "122.539",
      "volume": "12965",
      "turnover": "1588718.4",
      "trades": "128"
    },
    {
      "date": "2022-11-24",
      "bid": "126.60",
      "ask": "127.00",
      "open": "124.40",
      "high": "127.20",
      "low": "123.00",
      "close": "126.80",
      "average": "124.8403",
      "volume": "31975",
      "turnover": "3991768.2",
      "trades": "315"
    },
    {
      "date": "2022-11-25",
      "bid": "127.40",
      "ask": "127.60",
      "open": "127.60",
      "high": "128.80",
      "low": "125.00",
      "close": "127.60",
      "average": "126.9686",
      "volume": "12383",
      "turnover": "1572252.2",
      "trades": "140"
    },
    {
      "date": "2022-11-28",
      "bid": "128.60",
      "ask": "129.80",
      "open": "129.00",
      "high": "134.00",
      "low": "127.60",
      "close": "129.20",
      "average": "130.4535",
      "volume": "32647",
      "turnover": "4258916.59",
      "trades": "250"
    },
    {
      "date": "2022-11-29",
      "bid": "127.00",
      "ask": "128.00",
      "open": "129.20",
      "high": "129.40",
      "low": "125.20",
      "close": "126.20",
      "average": "127.0614",
      "volume": "18035",
      "turnover": "2291553",
      "trades": "181"
    },
    {
      "date": "2022-11-30",
      "bid": "126.00",
      "ask": "126.80",
      "open": "127.00",
      "high": "127.00",
      "low": "125.20",
      "close": "126.20",
      "average": "126.4229",
      "volume": "19374",
      "turnover": "2449318",
      "trades": "144"
    },
    {
      "date": "2022-12-01",
      "bid": "127.40",
      "ask": "128.20",
      "open": "127.00",
      "high": "129.80",
      "low": "125.80",
      "close": "126.60",
      "average": "127.6725",
      "volume": "23335",
      "turnover": "2979238.2",
      "trades": "206"
    },
    {
      "date": "2022-12-02",
      "bid": "129.40",
      "ask": "130.00",
      "open": "127.60",
      "high": "131.60",
      "low": "126.40",
      "close": "129.40",
      "average": "129.518",
      "volume": "33835",
      "turnover": "4382241.2",
      "trades": "312"
    },
    {
      "date": "2022-12-05",
      "bid": "130.80",
      "ask": "131.00",
      "open": "130.00",
      "high": "131.40",
      "low": "128.00",
      "close": "131.00",
      "average": "129.9117",
      "volume": "49780",
      "turnover": "6467004.4",
      "trades": "245"
    },
    {
      "date": "2022-12-06",
      "bid": "127.60",
      "ask": "128.40",
      "open": "130.40",
      "high": "131.00",
      "low": "126.40",
      "close": "128.40",
      "average": "127.7537",
      "volume": "84424",
      "turnover": "10785480.4",
      "trades": "323"
    },
    {
      "date": "2022-12-07",
      "bid": "122.80",
      "ask": "123.20",
      "open": "128.00",
      "high": "128.00",
      "low": "122.60",
      "close": "122.60",
      "average": "124.5996",
      "volume": "42056",
      "turnover": "5240160.4",
      "trades": "319"
    },
    {
      "date": "2022-12-08",
      "bid": "127.20",
      "ask": "127.60",
      "open": "122.60",
      "high": "127.80",
      "low": "121.80",
      "close": "127.60",
      "average": "124.5078",
      "volume": "30708",
      "turnover": "3823387",
      "trades": "267"
    },
    {
      "date": "2022-12-09",
      "bid": "124.40",
      "ask": "124.60",
      "open": "127.60",
      "high": "128.00",
      "low": "121.80",
      "close": "124.40",
      "average": "124.6887",
      "volume": "47837",
      "turnover": "5964732.2",
      "trades": "266"
    },
    {
      "date": "2022-12-12",
      "bid": "123.60",
      "ask": "123.80",
      "open": "124.40",
      "high": "125.20",
      "low": "122.60",
      "close": "123.80",
      "average": "123.4248",
      "volume": "9877",
      "turnover": "1219067.2",
      "trades": "107"
    },
    {
      "date": "2022-12-13",
      "bid": "126.20",
      "ask": "126.60",
      "open": "124.40",
      "high": "129.00",
      "low": "124.40",
      "close": "126.00",
      "average": "126.6486",
      "volume": "31825",
      "turnover": "4030591.4",
      "trades": "319"
    },
    {
      "date": "2022-12-14",
      "bid": "126.20",
      "ask": "127.20",
      "open": "126.00",
      "high": "127.40",
      "low": "124.00",
      "close": "127.00",
      "average": "125.6826",
      "volume": "15865",
      "turnover": "1993955",
      "trades": "133"
    },
    {
      "date": "2022-12-15",
      "bid": "125.20",
      "ask": "125.80",
      "open": "125.00",
      "high": "126.60",
      "low": "122.80",
      "close": "125.80",
      "average": "124.3247",
      "volume": "29585",
      "turnover": "3678625.6",
      "trades": "191"
    },
    {
      "date": "2022-12-16",
      "bid": "124.60",
      "ask": "125.40",
      "open": "125.80",
      "high": "127.00",
      "low": "123.60",
      "close": "124.60",
      "average": "125.608",
      "volume": "31823",
      "turnover": "3997223.2",
      "trades": "246"
    },
    {
      "date": "2022-12-19",
      "bid": "122.80",
      "ask": "123.40",
      "open": "124.60",
      "high": "126.60",
      "low": "122.20",
      "close": "122.60",
      "average": "123.8308",
      "volume": "27325",
      "turnover": "3383676.8",
      "trades": "196"
    },
    {
      "date": "2022-12-20",
      "bid": "120.60",
      "ask": "121.00",
      "open": "122.60",
      "high": "123.40",
      "low": "120.40",
      "close": "121.00",
      "average": "121.961",
      "volume": "7007",
      "turnover": "854580.4",
      "trades": "130"
    },
    {
      "date": "2022-12-21",
      "bid": "122.60",
      "ask": "123.40",
      "open": "119.60",
      "high": "123.40",
      "low": "119.60",
      "close": "123.40",
      "average": "122.5704",
      "volume": "9690",
      "turnover": "1187707.39",
      "trades": "117"
    },
    {
      "date": "2022-12-22",
      "bid": "120.60",
      "ask": "121.20",
      "open": "124.00",
      "high": "124.40",
      "low": "120.40",
      "close": "120.60",
      "average": "122.22",
      "volume": "10107",
      "turnover": "1235277.8",
      "trades": "94"
    },
    {
      "date": "2022-12-23",
      "bid": "121.20",
      "ask": "121.60",
      "open": "120.60",
      "high": "123.20",
      "low": "120.60",
      "close": "121.20",
      "average": "121.7218",
      "volume": "17845",
      "turnover": "2172125.4",
      "trades": "146"
    },
    {
      "date": "2022-12-27",
      "bid": "120.60",
      "ask": "121.60",
      "open": "121.20",
      "high": "121.80",
      "low": "120.00",
      "close": "121.00",
      "average": "120.7092",
      "volume": "7483",
      "turnover": "903267",
      "trades": "97"
    },
    {
      "date": "2022-12-28",
      "bid": "118.60",
      "ask": "119.60",
      "open": "120.60",
      "high": "121.40",
      "low": "118.60",
      "close": "119.80",
      "average": "120.3826",
      "volume": "10460",
      "turnover": "1259202",
      "trades": "74"
    },
    {
      "date": "2022-12-29",
      "bid": "119.80",
      "ask": "121.00",
      "open": "119.60",
      "high": "121.40",
      "low": "117.80",
      "close": "120.60",
      "average": "119.6528",
      "volume": "5327",
      "turnover": "637390.4",
      "trades": "73"
    },
    {
      "date": "2022-12-30",
      "bid": "119.00",
      "ask": "119.60",
      "open": "120.60",
      "high": "120.60",
      "low": "119.00",
      "close": "119.60",
      "average": "119.4808",
      "volume": "5003",
      "turnover": "597762.6",
      "trades": "76"
    },
    {
      "date": "2023-01-02",
      "bid": "120.60",
      "ask": "121.20",
      "open": "121.00",
      "high": "122.80",
      "low": "119.60",
      "close": "120.60",
      "average": "121.3194",
      "volume": "9195",
      "turnover": "1115532",
      "trades": "99"
    },
    {
      "date": "2023-01-03",
      "bid": "121.20",
      "ask": "122.40",
      "open": "120.60",
      "high": "122.60",
      "low": "119.60",
      "close": "122.00",
      "average": "120.8204",
      "volume": "16435",
      "turnover": "1985683.4",
      "trades": "128"
    },
    {
      "date": "2023-01-04",
      "bid": "124.40",
      "ask": "125.00",
      "open": "122.00",
      "high": "125.40",
      "low": "121.00",
      "close": "125.00",
      "average": "122.1001",
      "volume": "32096",
      "turnover": "3918924.2",
      "trades": "197"
    },
    {
      "date": "2023-01-05",
      "bid": "129.00",
      "ask": "129.60",
      "open": "126.60",
      "high": "130.00",
      "low": "124.40",
      "close": "129.80",
      "average": "127.9139",
      "volume": "12799",
      "turnover": "1637169.4",
      "trades": "107"
    },
    {
      "date": "2023-01-09",
      "bid": "129.00",
      "ask": "129.60",
      "open": "130.00",
      "high": "132.60",
      "low": "127.20",
      "close": "130.40",
      "average": "129.6015",
      "volume": "18024",
      "turnover": "2335937.4",
      "trades": "226"
    },
    {
      "date": "2023-01-10",
      "bid": "128.20",
      "ask": "129.00",
      "open": "130.00",
      "high": "130.60",
      "low": "127.80",
      "close": "127.80",
      "average": "129.0534",
      "volume": "18322",
      "turnover": "2364516",
      "trades": "156"
    },
    {
      "date": "2023-01-11",
      "bid": "127.60",
      "ask": "128.60",
      "open": "128.40",
      "high": "130.00",
      "low": "126.00",
      "close": "128.20",
      "average": "127.8609",
      "volume": "33296",
      "turnover": "4257256.59",
      "trades": "177"
    },
    {
      "date": "2023-01-12",
      "bid": "127.60",
      "ask": "128.00",
      "open": "128.20",
      "high": "128.80",
      "low": "124.40",
      "close": "128.00",
      "average": "126.4745",
      "volume": "26095",
      "turnover": "3300351.6",
      "trades": "208"
    },
    {
      "date": "2023-01-13",
      "bid": "129.40",
      "ask": "130.00",
      "open": "128.00",
      "high": "130.20",
      "low": "127.00",
      "close": "130.00",
      "average": "129.6503",
      "volume": "16337",
      "turnover": "2118096.4",
      "trades": "115"
    },
    {
      "date": "2023-01-16",
      "bid": "130.40",
      "ask": "131.60",
      "open": "130.00",
      "high": "133.00",
      "low": "130.00",
      "close": "130.60",
      "average": "131.4203",
      "volume": "19975",
      "turnover": "2625121.4",
      "trades": "143"
    },
    {
      "date": "2023-01-17",
      "bid": "130.20",
      "ask": "131.20",
      "open": "130.60",
      "high": "132.40",
      "low": "129.60",
      "close": "130.20",
      "average": "130.5885",
      "volume": "22723",
      "turnover": "2967361.8",
      "trades": "176"
    },
    {
      "date": "2023-01-18",
      "bid": "130.40",
      "ask": "131.00",
      "open": "130.20",
      "high": "132.40",
      "low": "129.80",
      "close": "130.40",
      "average": "131.2128",
      "volume": "28396",
      "turnover": "3725918.8",
      "trades": "192"
    },
    {
      "date": "2023-01-19",
      "bid": "129.00",
      "ask": "129.40",
      "open": "129.80",
      "high": "131.60",
      "low": "129.20",
      "close": "129.40",
      "average": "130.1419",
      "volume": "9481",
      "turnover": "1233875.6",
      "trades": "146"
    },
    {
      "date": "2023-01-20",
      "bid": "129.80",
      "ask": "130.40",
      "open": "130.00",
      "high": "131.20",
      "low": "129.80",
      "close": "130.40",
      "average": "130.2395",
      "volume": "2934",
      "turnover": "382122.6",
      "trades": "58"
    },
    {
      "date": "2023-01-23",
      "bid": "136.80",
      "ask": "137.00",
      "open": "130.80",
      "high": "137.00",
      "low": "130.80",
      "close": "136.60",
      "average": "135.2839",
      "volume": "45423",
      "turnover": "6145002.8",
      "trades": "336"
    },
    {
      "date": "2023-01-24",
      "bid": "135.40",
      "ask": "136.00",
      "open": "137.00",
      "high": "138.40",
      "low": "134.20",
      "close": "135.60",
      "average": "135.4737",
      "volume": "9992",
      "turnover": "1353653",
      "trades": "119"
    },
    {
      "date": "2023-01-25",
      "bid": "133.60",
      "ask": "134.00",
      "open": "135.20",
      "high": "136.00",
      "low": "133.00",
      "close": "134.40",
      "average": "134.1062",
      "volume": "9053",
      "turnover": "1214063.2",
      "trades": "100"
    },
    {
      "date": "2023-01-26",
      "bid": "135.00",
      "ask": "135.60",
      "open": "134.80",
      "high": "135.60",
      "low": "133.20",
      "close": "135.40",
      "average": "134.6817",
      "volume": "13245",
      "turnover": "1783859",
      "trades": "119"
    },
    {
      "date": "2023-01-27",
      "bid": "135.60",
      "ask": "136.00",
      "open": "135.40",
      "high": "136.80",
      "low": "134.20",
      "close": "135.80",
      "average": "135.5075",
      "volume": "10267",
      "turnover": "1391255.4",
      "trades": "124"
    },
    {
      "date": "2023-01-30",
      "bid": "135.20",
      "ask": "136.00",
      "open": "135.80",
      "high": "136.20",
      "low": "135.00",
      "close": "136.00",
      "average": "135.6733",
      "volume": "5917",
      "turnover": "802778.8",
      "trades": "92"
    },
    {
      "date": "2023-01-31",
      "bid": "136.80",
      "ask": "137.80",
      "open": "135.20",
      "high": "138.00",
      "low": "134.80",
      "close": "137.60",
      "average": "136.8327",
      "volume": "11360",
      "turnover": "1554419.2",
      "trades": "121"
    },
    {
      "date": "2023-02-01",
      "bid": "137.80",
      "ask": "138.60",
      "open": "138.00",
      "high": "140.00",
      "low": "137.80",
      "close": "137.80",
      "average": "138.6636",
      "volume": "14165",
      "turnover": "1964169.6",
      "trades": "177"
    },
    {
      "date": "2023-02-02",
      "bid": "141.40",
      "ask": "141.80",
      "open": "139.60",
      "high": "142.60",
      "low": "139.00",
      "close": "142.40",
      "average": "140.8994",
      "volume": "23889",
      "turnover": "3365945.6",
      "trades": "244"
    },
    {
      "date": "2023-02-03",
      "bid": "140.60",
      "ask": "141.80",
      "open": "142.40",
      "high": "142.40",
      "low": "138.40",
      "close": "141.60",
      "average": "140.3719",
      "volume": "7838",
      "turnover": "1100234.8",
      "trades": "145"
    },
    {
      "date": "2023-02-06",
      "bid": "141.20",
      "ask": "141.80",
      "open": "140.80",
      "high": "141.80",
      "low": "138.40",
      "close": "141.60",
      "average": "140.9684",
      "volume": "7188",
      "turnover": "1013281",
      "trades": "143"
    },
    {
      "date": "2023-02-07",
      "bid": "140.60",
      "ask": "141.00",
      "open": "141.60",
      "high": "141.60",
      "low": "140.60",
      "close": "141.40",
      "average": "141.11",
      "volume": "3952",
      "turnover": "557666.6",
      "trades": "94"
    },
    {
      "date": "2023-02-08",
      "bid": "140.20",
      "ask": "141.00",
      "open": "141.40",
      "high": "142.00",
      "low": "135.20",
      "close": "141.60",
      "average": "139.2921",
      "volume": "25606",
      "turnover": "3566713.4",
      "trades": "270"
    },
    {
      "date": "2023-02-09",
      "bid": "131.00",
      "ask": "131.20",
      "open": "142.00",
      "high": "143.60",
      "low": "128.00",
      "close": "131.20",
      "average": "131.4135",
      "volume": "165252",
      "turnover": "21716339.8",
      "trades": "1234"
    },
    {
      "date": "2023-02-10",
      "bid": "126.60",
      "ask": "127.20",
      "open": "131.00",
      "high": "131.20",
      "low": "125.40",
      "close": "126.80",
      "average": "127.9996",
      "volume": "103676",
      "turnover": "13270486.4",
      "trades": "428"
    },
    {
      "date": "2023-02-13",
      "bid": "131.20",
      "ask": "131.80",
      "open": "127.20",
      "high": "132.60",
      "low": "127.20",
      "close": "131.80",
      "average": "130.1698",
      "volume": "73209",
      "turnover": "9529602.8",
      "trades": "456"
    },
    {
      "date": "2023-02-14",
      "bid": "131.40",
      "ask": "131.80",
      "open": "132.60",
      "high": "136.20",
      "low": "130.80",
      "close": "132.40",
      "average": "133.2868",
      "volume": "38092",
      "turnover": "5077160.2",
      "trades": "327"
    },
    {
      "date": "2023-02-15",
      "bid": "135.20",
      "ask": "135.40",
      "open": "132.40",
      "high": "135.40",
      "low": "131.00",
      "close": "135.40",
      "average": "134.2177",
      "volume": "21450",
      "turnover": "2878968.6",
      "trades": "252"
    },
    {
      "date": "2023-02-16",
      "bid": "137.20",
      "ask": "138.00",
      "open": "137.60",
      "high": "141.00",
      "low": "135.80",
      "close": "137.80",
      "average": "137.5442",
      "volume": "62392",
      "turnover": "8581867.4",
      "trades": "293"
    },
    {
      "date": "2023-02-17",
      "bid": "136.40",
      "ask": "137.40",
      "open": "137.80",
      "high": "138.00",
      "low": "135.40",
      "close": "136.80",
      "average": "136.5152",
      "volume": "6728",
      "turnover": "918474",
      "trades": "107"
    },
    {
      "date": "2023-02-20",
      "bid": "138.40",
      "ask": "139.40",
      "open": "137.20",
      "high": "139.80",
      "low": "137.00",
      "close": "138.60",
      "average": "138.2032",
      "volume": "9813",
      "turnover": "1356188",
      "trades": "121"
    },
    {
      "date": "2023-02-21",
      "bid": "134.20",
      "ask": "134.40",
      "open": "138.60",
      "high": "140.00",
      "low": "133.80",
      "close": "134.80",
      "average": "137.5805",
      "volume": "14373",
      "turnover": "1977444",
      "trades": "125"
    },
    {
      "date": "2023-02-22",
      "bid": "131.80",
      "ask": "132.00",
      "open": "134.80",
      "high": "134.80",
      "low": "131.20",
      "close": "132.00",
      "average": "132.0443",
      "volume": "15635",
      "turnover": "2064513.4",
      "trades": "180"
    },
    {
      "date": "2023-02-23",
      "bid": "133.80",
      "ask": "134.80",
      "open": "132.20",
      "high": "136.60",
      "low": "132.20",
      "close": "134.00",
      "average": "134.6619",
      "volume": "14266",
      "turnover": "1921086.8",
      "trades": "126"
    },
    {
      "date": "2023-02-24",
      "bid": "138.40",
      "ask": "138.80",
      "open": "135.40",
      "high": "141.60",
      "low": "135.00",
      "close": "139.00",
      "average": "138.3862",
      "volume": "115258",
      "turnover": "15950114",
      "trades": "506"
    },
    {
      "date": "2023-02-27",
      "bid": "144.40",
      "ask": "144.60",
      "open": "139.00",
      "high": "145.40",
      "low": "138.80",
      "close": "144.80",
      "average": "142.8568",
      "volume": "16404",
      "turnover": "2343423.6",
      "trades": "230"
    },
    {
      "date": "2023-02-28",
      "bid": "141.40",
      "ask": "141.80",
      "open": "144.60",
      "high": "145.40",
      "low": "141.40",
      "close": "142.00",
      "average": "143.5534",
      "volume": "22612",
      "turnover": "3246030",
      "trades": "303"
    },
    {
      "date": "2023-03-01",
      "bid": "143.20",
      "ask": "144.00",
      "open": "142.00",
      "high": "145.00",
      "low": "138.60",
      "close": "143.40",
      "average": "141.7984",
      "volume": "48054",
      "turnover": "6813980.4",
      "trades": "417"
    },
    {
      "date": "2023-03-02",
      "bid": "144.80",
      "ask": "145.20",
      "open": "143.40",
      "high": "146.20",
      "low": "141.80",
      "close": "145.20",
      "average": "144.3361",
      "volume": "24649",
      "turnover": "3557740.6",
      "trades": "232"
    },
    {
      "date": "2023-03-03",
      "bid": "144.60",
      "ask": "145.20",
      "open": "145.20",
      "high": "145.20",
      "low": "144.00",
      "close": "145.20",
      "average": "145.0038",
      "volume": "10216",
      "turnover": "1481359.2",
      "trades": "168"
    },
    {
      "date": "2023-03-06",
      "bid": "145.60",
      "ask": "146.00",
      "open": "145.80",
      "high": "146.20",
      "low": "144.20",
      "close": "145.60",
      "average": "145.6012",
      "volume": "10571",
      "turnover": "1539150",
      "trades": "163"
    },
    {
      "date": "2023-03-07",
      "bid": "142.20",
      "ask": "142.80",
      "open": "146.00",
      "high": "146.00",
      "low": "142.40",
      "close": "142.40",
      "average": "144.1769",
      "volume": "7247",
      "turnover": "1044850",
      "trades": "103"
    },
    {
      "date": "2023-03-08",
      "bid": "144.20",
      "ask": "144.40",
      "open": "142.40",
      "high": "145.00",
      "low": "141.20",
      "close": "144.00",
      "average": "143.0923",
      "volume": "9853",
      "turnover": "1409888.4",
      "trades": "103"
    },
    {
      "date": "2023-03-09",
      "bid": "142.80",
      "ask": "143.80",
      "open": "144.00",
      "high": "145.20",
      "low": "140.00",
      "close": "143.80",
      "average": "142.4873",
      "volume": "17006",
      "turnover": "2423138.6",
      "trades": "139"
    },
    {
      "date": "2023-03-10",
      "bid": "139.00",
      "ask": "139.80",
      "open": "143.80",
      "high": "145.20",
      "low": "135.20",
      "close": "139.80",
      "average": "138.2657",
      "volume": "88461",
      "turnover": "12231124.2",
      "trades": "549"
    },
    {
      "date": "2023-03-13",
      "bid": "135.20",
      "ask": "136.40",
      "open": "138.60",
      "high": "138.60",
      "low": "133.80",
      "close": "136.40",
      "average": "135.2819",
      "volume": "33935",
      "turnover": "4590792.8",
      "trades": "282"
    },
    {
      "date": "2023-03-14",
      "bid": "139.00",
      "ask": "139.40",
      "open": "134.80",
      "high": "139.60",
      "low": "134.60",
      "close": "139.40",
      "average": "138.1904",
      "volume": "19986",
      "turnover": "2761874.2",
      "trades": "171"
    },
    {
      "date": "2023-03-15",
      "bid": "135.00",
      "ask": "136.00",
      "open": "139.40",
      "high": "139.80",
      "low": "133.40",
      "close": "135.00",
      "average": "135.9498",
      "volume": "33245",
      "turnover": "4519652.2",
      "trades": "252"
    },
    {
      "date": "2023-03-16",
      "bid": "135.00",
      "ask": "135.80",
      "open": "135.40",
      "high": "137.20",
      "low": "132.00",
      "close": "135.80",
      "average": "135.1694",
      "volume": "51264",
      "turnover": "6929325.2",
      "trades": "244"
    },
    {
      "date": "2023-03-17",
      "bid": "133.00",
      "ask": "133.60",
      "open": "137.00",
      "high": "138.20",
      "low": "132.60",
      "close": "132.60",
      "average": "135.4924",
      "volume": "12408",
      "turnover": "1681189.2",
      "trades": "144"
    },
    {
      "date": "2023-03-20",
      "bid": "130.40",
      "ask": "131.40",
      "open": "132.60",
      "high": "132.60",
      "low": "128.80",
      "close": "130.80",
      "average": "130.5224",
      "volume": "40550",
      "turnover": "5292683.4",
      "trades": "351"
    },
    {
      "date": "2023-03-21",
      "bid": "132.00",
      "ask": "132.80",
      "open": "130.80",
      "high": "133.40",
      "low": "130.80",
      "close": "133.00",
      "average": "132.5423",
      "volume": "13673",
      "turnover": "1812250.8",
      "trades": "171"
    },
    {
      "date": "2023-03-22",
      "bid": "132.40",
      "ask": "133.00",
      "open": "134.00",
      "high": "134.80",
      "low": "129.20",
      "close": "133.00",
      "average": "131.5836",
      "volume": "88745",
      "turnover": "11711893.6",
      "trades": "380"
    },
    {
      "date": "2023-03-23",
      "bid": "134.80",
      "ask": "135.20",
      "open": "131.20",
      "high": "135.60",
      "low": "129.40",
      "close": "135.40",
      "average": "132.1104",
      "volume": "73936",
      "turnover": "9767718",
      "trades": "425"
    },
    {
      "date": "2023-03-24",
      "bid": "133.00",
      "ask": "133.40",
      "open": "135.40",
      "high": "135.40",
      "low": "131.00",
      "close": "133.80",
      "average": "132.7695",
      "volume": "79911",
      "turnover": "10609744.4",
      "trades": "431"
    },
    {
      "date": "2023-03-27",
      "bid": "135.20",
      "ask": "135.60",
      "open": "135.60",
      "high": "136.60",
      "low": "133.80",
      "close": "135.80",
      "average": "135.3346",
      "volume": "10789",
      "turnover": "1460124.6",
      "trades": "163"
    },
    {
      "date": "2023-03-28",
      "bid": "133.80",
      "ask": "134.20",
      "open": "135.80",
      "high": "135.80",
      "low": "130.80",
      "close": "134.20",
      "average": "132.6185",
      "volume": "70680",
      "turnover": "9373477.6",
      "trades": "360"
    },
    {
      "date": "2023-03-29",
      "bid": "136.60",
      "ask": "137.00",
      "open": "137.00",
      "high": "138.80",
      "low": "133.80",
      "close": "137.00",
      "average": "136.7741",
      "volume": "49691",
      "turnover": "6796441.4",
      "trades": "291"
    },
    {
      "date": "2023-03-30",
      "bid": "141.00",
      "ask": "141.20",
      "open": "138.80",
      "high": "141.20",
      "low": "138.00",
      "close": "141.20",
      "average": "140.0671",
      "volume": "41593",
      "turnover": "5825811.4",
      "trades": "247"
    },
    {
      "date": "2023-03-31",
      "bid": "144.60",
      "ask": "145.40",
      "open": "143.60",
      "high": "145.40",
      "low": "139.20",
      "close": "145.00",
      "average": "143.1897",
      "volume": "53607",
      "turnover": "7675968",
      "trades": "353"
    },
    {
      "date": "2023-04-03",
      "bid": "147.40",
      "ask": "148.20",
      "open": "145.40",
      "high": "148.60",
      "low": "143.60",
      "close": "147.80",
      "average": "146.8716",
      "volume": "81299",
      "turnover": "11940513.4",
      "trades": "514"
    },
    {
      "date": "2023-04-04",
      "bid": "149.20",
      "ask": "149.80",
      "open": "147.80",
      "high": "150.40",
      "low": "147.80",
      "close": "149.40",
      "average": "149.5774",
      "volume": "47972",
      "turnover": "7175528",
      "trades": "420"
    },
    {
      "date": "2023-04-05",
      "bid": "146.40",
      "ask": "146.80",
      "open": "149.60",
      "high": "150.00",
      "low": "146.00",
      "close": "146.20",
      "average": "147.5982",
      "volume": "58911",
      "turnover": "8695157.8",
      "trades": "381"
    },
    {
      "date": "2023-04-06",
      "bid": "148.00",
      "ask": "148.60",
      "open": "148.00",
      "high": "151.00",
      "low": "146.80",
      "close": "148.60",
      "average": "148.5288",
      "volume": "10746",
      "turnover": "1596091",
      "trades": "132"
    },
    {
      "date": "2023-04-11",
      "bid": "148.40",
      "ask": "148.60",
      "open": "148.80",
      "high": "151.00",
      "low": "147.60",
      "close": "148.40",
      "average": "149.6179",
      "volume": "59064",
      "turnover": "8837032.19",
      "trades": "347"
    },
    {
      "date": "2023-04-12",
      "bid": "150.60",
      "ask": "151.00",
      "open": "151.80",
      "high": "151.80",
      "low": "148.40",
      "close": "150.40",
      "average": "150.733",
      "volume": "25953",
      "turnover": "3911974.4",
      "trades": "333"
    },
    {
      "date": "2023-04-13",
      "bid": "151.40",
      "ask": "152.00",
      "open": "153.00",
      "high": "153.00",
      "low": "150.20",
      "close": "151.40",
      "average": "151.0561",
      "volume": "28114",
      "turnover": "4246791",
      "trades": "269"
    },
    {
      "date": "2023-04-14",
      "bid": "151.00",
      "ask": "151.80",
      "open": "153.00",
      "high": "153.00",
      "low": "150.80",
      "close": "151.80",
      "average": "151.735",
      "volume": "32445",
      "turnover": "4923043.59",
      "trades": "254"
    },
    {
      "date": "2023-04-17",
      "bid": "151.20",
      "ask": "151.60",
      "open": "153.00",
      "high": "153.00",
      "low": "150.20",
      "close": "151.00",
      "average": "151.014",
      "volume": "8461",
      "turnover": "1277729.2",
      "trades": "144"
    },
    {
      "date": "2023-04-18",
      "bid": "150.40",
      "ask": "151.20",
      "open": "151.00",
      "high": "152.00",
      "low": "149.40",
      "close": "150.60",
      "average": "150.3682",
      "volume": "13889",
      "turnover": "2088464.4",
      "trades": "200"
    },
    {
      "date": "2023-04-19",
      "bid": "149.80",
      "ask": "150.80",
      "open": "150.60",
      "high": "150.80",
      "low": "148.40",
      "close": "150.00",
      "average": "149.5106",
      "volume": "17860",
      "turnover": "2670259.6",
      "trades": "168"
    },
    {
      "date": "2023-04-20",
      "bid": "148.80",
      "ask": "149.40",
      "open": "150.00",
      "high": "150.00",
      "low": "148.00",
      "close": "148.80",
      "average": "148.6053",
      "volume": "12456",
      "turnover": "1851027.8",
      "trades": "153"
    },
    {
      "date": "2023-04-21",
      "bid": "146.80",
      "ask": "147.40",
      "open": "149.00",
      "high": "149.00",
      "low": "146.60",
      "close": "146.60",
      "average": "147.4878",
      "volume": "18445",
      "turnover": "2720412.6",
      "trades": "182"
    },
    {
      "date": "2023-04-24",
      "bid": "148.00",
      "ask": "148.40",
      "open": "146.00",
      "high": "148.60",
      "low": "144.80",
      "close": "148.60",
      "average": "146.8108",
      "volume": "24533",
      "turnover": "3601709.6",
      "trades": "196"
    },
    {
      "date": "2023-04-25",
      "bid": "148.00",
      "ask": "148.80",
      "open": "148.60",
      "high": "149.00",
      "low": "145.80",
      "close": "148.00",
      "average": "148.1714",
      "volume": "14053",
      "turnover": "2082252.2",
      "trades": "148"
    },
    {
      "date": "2023-04-26",
      "bid": "146.40",
      "ask": "147.40",
      "open": "147.60",
      "high": "148.40",
      "low": "145.40",
      "close": "146.40",
      "average": "146.7688",
      "volume": "16056",
      "turnover": "2356520.4",
      "trades": "210"
    },
    {
      "date": "2023-04-27",
      "bid": "156.20",
      "ask": "156.60",
      "open": "150.20",
      "high": "156.80",
      "low": "150.20",
      "close": "156.00",
      "average": "154.5613",
      "volume": "45974",
      "turnover": "7105799.4",
      "trades": "402"
    },
    {
      "date": "2023-04-28",
      "bid": "152.80",
      "ask": "153.40",
      "open": "156.00",
      "high": "157.60",
      "low": "150.80",
      "close": "152.40",
      "average": "152.6731",
      "volume": "24823",
      "turnover": "3789805.6",
      "trades": "254"
    },
    {
      "date": "2023-05-02",
      "bid": "150.60",
      "ask": "151.60",
      "open": "152.00",
      "high": "152.60",
      "low": "150.40",
      "close": "151.40",
      "average": "151.2623",
      "volume": "12509",
      "turnover": "1892140.6",
      "trades": "201"
    },
    {
      "date": "2023-05-03",
      "bid": "140.40",
      "ask": "141.00",
      "open": "149.80",
      "high": "149.80",
      "low": "140.60",
      "close": "140.60",
      "average": "143.9781",
      "volume": "98636",
      "turnover": "14201425.6",
      "trades": "940"
    },
    {
      "date": "2023-05-04",
      "bid": "135.40",
      "ask": "136.60",
      "open": "140.20",
      "high": "140.20",
      "low": "132.60",
      "close": "136.40",
      "average": "135.3823",
      "volume": "100170",
      "turnover": "13561242.4",
      "trades": "645"
    },
    {
      "date": "2023-05-05",
      "bid": "138.80",
      "ask": "139.20",
      "open": "136.40",
      "high": "144.00",
      "low": "136.40",
      "close": "138.80",
      "average": "140.6465",
      "volume": "36849",
      "turnover": "5182682.8",
      "trades": "386"
    },
    {
      "date": "2023-05-08",
      "bid": "137.60",
      "ask": "138.20",
      "open": "138.80",
      "high": "140.00",
      "low": "136.40",
      "close": "137.80",
      "average": "138.7144",
      "volume": "20945",
      "turnover": "2905372.2",
      "trades": "251"
    },
    {
      "date": "2023-05-09",
      "bid": "138.00",
      "ask": "138.80",
      "open": "137.80",
      "high": "138.80",
      "low": "135.60",
      "close": "137.80",
      "average": "137.0943",
      "volume": "10061",
      "turnover": "1379306",
      "trades": "136"
    },
    {
      "date": "2023-05-10",
      "bid": "139.80",
      "ask": "140.20",
      "open": "137.00",
      "high": "141.60",
      "low": "136.40",
      "close": "140.00",
      "average": "140.1353",
      "volume": "46567",
      "turnover": "6525679",
      "trades": "401"
    },
    {
      "date": "2023-05-11",
      "bid": "143.80",
      "ask": "144.00",
      "open": "140.20",
      "high": "144.60",
      "low": "140.20",
      "close": "144.00",
      "average": "142.7684",
      "volume": "79249",
      "turnover": "11314252.8",
      "trades": "340"
    },
    {
      "date": "2023-05-12",
      "bid": "139.80",
      "ask": "140.80",
      "open": "139.40",
      "high": "141.40",
      "low": "138.60",
      "close": "140.60",
      "average": "140.1733",
      "volume": "13540",
      "turnover": "1897946.2",
      "trades": "213"
    },
    {
      "date": "2023-05-15",
      "bid": "142.80",
      "ask": "143.40",
      "open": "139.80",
      "high": "143.40",
      "low": "138.20",
      "close": "143.40",
      "average": "141.3665",
      "volume": "16982",
      "turnover": "2400685.6",
      "trades": "226"
    },
    {
      "date": "2023-05-16",
      "bid": "143.40",
      "ask": "143.80",
      "open": "143.40",
      "high": "144.40",
      "low": "142.00",
      "close": "144.20",
      "average": "143.3213",
      "volume": "8359",
      "turnover": "1198022.6",
      "trades": "128"
    },
    {
      "date": "2023-05-17",
      "bid": "143.80",
      "ask": "144.40",
      "open": "144.60",
      "high": "144.60",
      "low": "143.20",
      "close": "143.80",
      "average": "144.3098",
      "volume": "2429",
      "turnover": "350528.4",
      "trades": "49"
    },
    {
      "date": "2023-05-19",
      "bid": "144.20",
      "ask": "144.80",
      "open": "144.00",
      "high": "145.80",
      "low": "143.60",
      "close": "144.80",
      "average": "144.7928",
      "volume": "24100",
      "turnover": "3489507.6",
      "trades": "205"
    },
    {
      "date": "2023-05-22",
      "bid": "142.60",
      "ask": "143.20",
      "open": "144.80",
      "high": "144.80",
      "low": "140.60",
      "close": "142.80",
      "average": "142.1086",
      "volume": "25050",
      "turnover": "3559820.8",
      "trades": "287"
    },
    {
      "date": "2023-05-23",
      "bid": "141.20",
      "ask": "141.60",
      "open": "142.80",
      "high": "142.80",
      "low": "137.00",
      "close": "141.20",
      "average": "139.8207",
      "volume": "51055",
      "turnover": "7138544.8",
      "trades": "382"
    },
    {
      "date": "2023-05-24",
      "bid": "138.40",
      "ask": "138.80",
      "open": "141.20",
      "high": "141.20",
      "low": "138.00",
      "close": "138.60",
      "average": "138.9756",
      "volume": "20967",
      "turnover": "2913902",
      "trades": "197"
    },
    {
      "date": "2023-05-25",
      "bid": "134.00",
      "ask": "134.80",
      "open": "138.80",
      "high": "140.20",
      "low": "134.00",
      "close": "134.60",
      "average": "136.8211",
      "volume": "46995",
      "turnover": "6429907.8",
      "trades": "385"
    },
    {
      "date": "2023-05-26",
      "bid": "133.00",
      "ask": "133.20",
      "open": "135.00",
      "high": "137.40",
      "low": "130.40",
      "close": "133.00",
      "average": "132.2882",
      "volume": "31298",
      "turnover": "4140349.4",
      "trades": "470"
    },
    {
      "date": "2023-05-29",
      "bid": "127.60",
      "ask": "128.20",
      "open": "133.20",
      "high": "133.20",
      "low": "126.80",
      "close": "128.20",
      "average": "128.7564",
      "volume": "29354",
      "turnover": "3779514.6",
      "trades": "406"
    },
    {
      "date": "2023-05-30",
      "bid": "127.00",
      "ask": "127.80",
      "open": "128.20",
      "high": "130.40",
      "low": "126.00",
      "close": "126.80",
      "average": "128.2917",
      "volume": "31375",
      "turnover": "4025153.6",
      "trades": "390"
    },
    {
      "date": "2023-05-31",
      "bid": "125.00",
      "ask": "125.40",
      "open": "126.80",
      "high": "126.80",
      "low": "122.00",
      "close": "125.60",
      "average": "124.9548",
      "volume": "28881",
      "turnover": "3608819",
      "trades": "345"
    },
    {
      "date": "2023-06-01",
      "bid": "124.60",
      "ask": "125.00",
      "open": "125.60",
      "high": "127.40",
      "low": "122.20",
      "close": "125.00",
      "average": "124.2602",
      "volume": "63295",
      "turnover": "7865048.6",
      "trades": "621"
    },
    {
      "date": "2023-06-02",
      "bid": "125.40",
      "ask": "126.00",
      "open": "125.20",
      "high": "128.00",
      "low": "124.80",
      "close": "126.00",
      "average": "126.3596",
      "volume": "19572",
      "turnover": "2473110.4",
      "trades": "308"
    },
    {
      "date": "2023-06-05",
      "bid": "118.80",
      "ask": "119.20",
      "open": "125.80",
      "high": "125.80",
      "low": "118.80",
      "close": "119.20",
      "average": "121.0411",
      "volume": "62027",
      "turnover": "7507819.4",
      "trades": "676"
    },
    {
      "date": "2023-06-07",
      "bid": "117.00",
      "ask": "118.00",
      "open": "117.60",
      "high": "121.00",
      "low": "116.00",
      "close": "117.80",
      "average": "118.5924",
      "volume": "81268",
      "turnover": "9637221.5",
      "trades": "734"
    },
    {
      "date": "2023-06-08",
      "bid": "118.20",
      "ask": "118.60",
      "open": "117.80",
      "high": "119.20",
      "low": "115.40",
      "close": "119.00",
      "average": "117.7235",
      "volume": "57705",
      "turnover": "6792824.3",
      "trades": "467"
    },
    {
      "date": "2023-06-09",
      "bid": "116.40",
      "ask": "117.40",
      "open": "119.20",
      "high": "119.20",
      "low": "114.60",
      "close": "117.20",
      "average": "116.3992",
      "volume": "48055",
      "turnover": "5593565",
      "trades": "388"
    },
    {
      "date": "2023-06-12",
      "bid": "118.60",
      "ask": "119.20",
      "open": "117.20",
      "high": "119.20",
      "low": "113.80",
      "close": "119.20",
      "average": "115.6008",
      "volume": "105278",
      "turnover": "12170250.4",
      "trades": "675"
    },
    {
      "date": "2023-06-13",
      "bid": "123.20",
      "ask": "123.40",
      "open": "119.80",
      "high": "124.40",
      "low": "119.80",
      "close": "123.00",
      "average": "122.3909",
      "volume": "42064",
      "turnover": "5148250.4",
      "trades": "324"
    },
    {
      "date": "2023-06-14",
      "bid": "123.00",
      "ask": "123.60",
      "open": "123.00",
      "high": "124.40",
      "low": "122.20",
      "close": "123.40",
      "average": "123.3035",
      "volume": "15123",
      "turnover": "1864718.6",
      "trades": "186"
    },
    {
      "date": "2023-06-15",
      "bid": "126.80",
      "ask": "127.80",
      "open": "123.40",
      "high": "127.80",
      "low": "122.60",
      "close": "126.80",
      "average": "125.5668",
      "volume": "36776",
      "turnover": "4617846",
      "trades": "297"
    },
    {
      "date": "2023-06-16",
      "bid": "127.00",
      "ask": "127.60",
      "open": "127.40",
      "high": "130.00",
      "low": "127.00",
      "close": "127.20",
      "average": "128.6589",
      "volume": "31816",
      "turnover": "4093411.6",
      "trades": "256"
    },
    {
      "date": "2023-06-19",
      "bid": "125.80",
      "ask": "126.40",
      "open": "127.20",
      "high": "128.80",
      "low": "125.20",
      "close": "126.40",
      "average": "127.4907",
      "volume": "17985",
      "turnover": "2292919.6",
      "trades": "209"
    },
    {
      "date": "2023-06-20",
      "bid": "123.80",
      "ask": "124.20",
      "open": "126.40",
      "high": "126.60",
      "low": "123.40",
      "close": "123.40",
      "average": "125.441",
      "volume": "11062",
      "turnover": "1387627.8",
      "trades": "133"
    },
    {
      "date": "2023-06-21",
      "bid": "123.60",
      "ask": "124.00",
      "open": "123.40",
      "high": "125.60",
      "low": "123.20",
      "close": "124.00",
      "average": "124.0683",
      "volume": "13558",
      "turnover": "1682118.4",
      "trades": "143"
    },
    {
      "date": "2023-06-22",
      "bid": "122.60",
      "ask": "123.00",
      "open": "122.80",
      "high": "123.40",
      "low": "121.40",
      "close": "123.40",
      "average": "122.4229",
      "volume": "11034",
      "turnover": "1350814.2",
      "trades": "172"
    },
    {
      "date": "2023-06-26",
      "bid": "121.00",
      "ask": "121.20",
      "open": "122.40",
      "high": "122.40",
      "low": "119.20",
      "close": "121.60",
      "average": "120.375",
      "volume": "13554",
      "turnover": "1631563.2",
      "trades": "203"
    },
    {
      "date": "2023-06-27",
      "bid": "120.00",
      "ask": "120.60",
      "open": "121.60",
      "high": "121.60",
      "low": "119.20",
      "close": "120.00",
      "average": "120.0187",
      "volume": "29370",
      "turnover": "3524950.4",
      "trades": "152"
    },
    {
      "date": "2023-06-28",
      "bid": "122.40",
      "ask": "123.00",
      "open": "120.00",
      "high": "123.60",
      "low": "119.40",
      "close": "122.80",
      "average": "122.1617",
      "volume": "11445",
      "turnover": "1398140.8",
      "trades": "132"
    },
    {
      "date": "2023-06-29",
      "bid": "127.20",
      "ask": "128.20",
      "open": "122.80",
      "high": "129.00",
      "low": "122.60",
      "close": "127.80",
      "average": "126.592",
      "volume": "36835",
      "turnover": "4663014.59",
      "trades": "328"
    },
    {
      "date": "2023-06-30",
      "bid": "124.20",
      "ask": "124.80",
      "open": "127.80",
      "high": "127.80",
      "low": "123.60",
      "close": "124.00",
      "average": "124.6914",
      "volume": "17198",
      "turnover": "2144442",
      "trades": "220"
    },
    {
      "date": "2023-07-03",
      "bid": "122.20",
      "ask": "122.60",
      "open": "123.80",
      "high": "123.80",
      "low": "119.00",
      "close": "122.20",
      "average": "120.7202",
      "volume": "52749",
      "turnover": "6367872.4",
      "trades": "418"
    },
    {
      "date": "2023-07-04",
      "bid": "121.80",
      "ask": "122.40",
      "open": "122.00",
      "high": "124.00",
      "low": "120.20",
      "close": "122.20",
      "average": "122.8262",
      "volume": "19840",
      "turnover": "2436871.4",
      "trades": "212"
    },
    {
      "date": "2023-07-05",
      "bid": "121.20",
      "ask": "121.40",
      "open": "122.20",
      "high": "122.20",
      "low": "120.40",
      "close": "121.40",
      "average": "121.3522",
      "volume": "11806",
      "turnover": "1432684.6",
      "trades": "187"
    },
    {
      "date": "2023-07-06",
      "bid": "119.60",
      "ask": "119.80",
      "open": "121.40",
      "high": "122.00",
      "low": "118.80",
      "close": "119.60",
      "average": "120.4755",
      "volume": "88738",
      "turnover": "10690755.8",
      "trades": "523"
    },
    {
      "date": "2023-07-07",
      "bid": "121.00",
      "ask": "121.40",
      "open": "120.20",
      "high": "121.60",
      "low": "119.60",
      "close": "121.00",
      "average": "120.9502",
      "volume": "31700",
      "turnover": "3834122.8",
      "trades": "248"
    },
    {
      "date": "2023-07-10",
      "bid": "120.80",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.60",
      "low": "119.80",
      "close": "120.80",
      "average": "120.9281",
      "volume": "21115",
      "turnover": "2553397.4",
      "trades": "199"
    },
    {
      "date": "2023-07-11",
      "bid": "121.20",
      "ask": "121.60",
      "open": "121.00",
      "high": "123.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.6656",
      "volume": "10184",
      "turnover": "1239042.39",
      "trades": "170"
    },
    {
      "date": "2023-07-12",
      "bid": "116.20",
      "ask": "117.20",
      "open": "121.20",
      "high": "121.20",
      "low": "112.60",
      "close": "116.60",
      "average": "115.3429",
      "volume": "113809",
      "turnover": "13125084.8",
      "trades": "732"
    },
    {
      "date": "2023-07-13",
      "bid": "115.60",
      "ask": "116.60",
      "open": "116.60",
      "high": "117.60",
      "low": "115.00",
      "close": "116.20",
      "average": "116.1393",
      "volume": "75623",
      "turnover": "8782801.6",
      "trades": "406"
    },
    {
      "date": "2023-07-14",
      "bid": "116.40",
      "ask": "117.00",
      "open": "115.00",
      "high": "117.60",
      "low": "113.60",
      "close": "117.00",
      "average": "115.7207",
      "volume": "17043",
      "turnover": "1972228.6",
      "trades": "225"
    },
    {
      "date": "2023-07-17",
      "bid": "115.40",
      "ask": "116.00",
      "open": "116.40",
      "high": "116.60",
      "low": "113.40",
      "close": "116.00",
      "average": "114.6928",
      "volume": "43050",
      "turnover": "4937523.8",
      "trades": "318"
    },
    {
      "date": "2023-07-18",
      "bid": "111.20",
      "ask": "111.40",
      "open": "114.40",
      "high": "114.40",
      "low": "97.90",
      "close": "111.40",
      "average": "102.5092",
      "volume": "979872",
      "turnover": "100445217.9",
      "trades": "3352"
    },
    {
      "date": "2023-07-19",
      "bid": "113.20",
      "ask": "113.80",
      "open": "111.40",
      "high": "117.60",
      "low": "111.20",
      "close": "113.60",
      "average": "114.7398",
      "volume": "100208",
      "turnover": "11497893.8",
      "trades": "669"
    },
    {
      "date": "2023-07-20",
      "bid": "107.40",
      "ask": "107.80",
      "open": "113.60",
      "high": "113.60",
      "low": "107.20",
      "close": "107.20",
      "average": "109.5351",
      "volume": "62794",
      "turnover": "6878144.6",
      "trades": "354"
    },
    {
      "date": "2023-07-21",
      "bid": "106.80",
      "ask": "107.60",
      "open": "107.00",
      "high": "107.80",
      "low": "104.60",
      "close": "107.00",
      "average": "106.6031",
      "volume": "21223",
      "turnover": "2262437.6",
      "trades": "200"
    },
    {
      "date": "2023-07-24",
      "bid": "108.40",
      "ask": "108.80",
      "open": "106.80",
      "high": "108.80",
      "low": "105.60",
      "close": "108.80",
      "average": "107.889",
      "volume": "17175",
      "turnover": "1853019.6",
      "trades": "177"
    },
    {
      "date": "2023-07-25",
      "bid": "110.00",
      "ask": "110.20",
      "open": "110.00",
      "high": "110.20",
      "low": "107.80",
      "close": "110.20",
      "average": "109.2077",
      "volume": "20633",
      "turnover": "2253320.6",
      "trades": "222"
    },
    {
      "date": "2023-07-26",
      "bid": "110.20",
      "ask": "110.60",
      "open": "110.20",
      "high": "111.40",
      "low": "109.20",
      "close": "110.20",
      "average": "110.562",
      "volume": "29999",
      "turnover": "3316749.2",
      "trades": "208"
    },
    {
      "date": "2023-07-27",
      "bid": "113.20",
      "ask": "113.80",
      "open": "110.20",
      "high": "114.20",
      "low": "110.00",
      "close": "113.20",
      "average": "113.004",
      "volume": "43093",
      "turnover": "4869687.4",
      "trades": "301"
    },
    {
      "date": "2023-07-28",
      "bid": "114.40",
      "ask": "115.00",
      "open": "112.20",
      "high": "115.20",
      "low": "112.00",
      "close": "114.60",
      "average": "113.4154",
      "volume": "24326",
      "turnover": "2758942.8",
      "trades": "277"
    },
    {
      "date": "2023-07-31",
      "bid": "116.20",
      "ask": "116.60",
      "open": "114.60",
      "high": "117.60",
      "low": "113.80",
      "close": "116.40",
      "average": "115.1852",
      "volume": "73469",
      "turnover": "8462541",
      "trades": "372"
    },
    {
      "date": "2023-08-01",
      "bid": "116.80",
      "ask": "117.40",
      "open": "116.20",
      "high": "118.60",
      "low": "116.20",
      "close": "117.00",
      "average": "117.2564",
      "volume": "13641",
      "turnover": "1599494.8",
      "trades": "173"
    },
    {
      "date": "2023-08-02",
      "bid": "114.80",
      "ask": "115.40",
      "open": "117.00",
      "high": "117.00",
      "low": "114.60",
      "close": "114.60",
      "average": "115.2028",
      "volume": "15244",
      "turnover": "1756151",
      "trades": "146"
    },
    {
      "date": "2023-08-03",
      "bid": "109.60",
      "ask": "109.80",
      "open": "113.00",
      "high": "114.60",
      "low": "109.40",
      "close": "109.40",
      "average": "110.7267",
      "volume": "41769",
      "turnover": "4624945.2",
      "trades": "226"
    },
    {
      "date": "2023-08-04",
      "bid": "111.40",
      "ask": "111.80",
      "open": "110.00",
      "high": "113.00",
      "low": "109.00",
      "close": "112.00",
      "average": "111.3803",
      "volume": "33228",
      "turnover": "3700943",
      "trades": "204"
    },
    {
      "date": "2023-08-07",
      "bid": "114.00",
      "ask": "114.60",
      "open": "112.00",
      "high": "114.60",
      "low": "111.80",
      "close": "113.80",
      "average": "113.5675",
      "volume": "16463",
      "turnover": "1869661.6",
      "trades": "186"
    },
    {
      "date": "2023-08-08",
      "bid": "111.20",
      "ask": "112.20",
      "open": "114.00",
      "high": "114.60",
      "low": "110.80",
      "close": "111.40",
      "average": "111.8264",
      "volume": "15559",
      "turnover": "1739907.6",
      "trades": "168"
    },
    {
      "date": "2023-08-09",
      "bid": "111.00",
      "ask": "111.40",
      "open": "110.20",
      "high": "112.80",
      "low": "110.20",
      "close": "111.40",
      "average": "111.5159",
      "volume": "4007",
      "turnover": "446844.2",
      "trades": "78"
    },
    {
      "date": "2023-08-10",
      "bid": "111.00",
      "ask": "111.60",
      "open": "111.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.20",
      "average": "111.0562",
      "volume": "13896",
      "turnover": "1543237.2",
      "trades": "147"
    },
    {
      "date": "2023-08-11",
      "bid": "110.00",
      "ask": "110.40",
      "open": "110.40",
      "high": "111.20",
      "low": "109.40",
      "close": "110.00",
      "average": "110.2054",
      "volume": "8058",
      "turnover": "888035",
      "trades": "135"
    },
    {
      "date": "2023-08-14",
      "bid": "111.20",
      "ask": "111.80",
      "open": "109.20",
      "high": "112.00",
      "low": "109.20",
      "close": "111.80",
      "average": "111.0508",
      "volume": "76731",
      "turnover": "8521035.4",
      "trades": "424"
    },
    {
      "date": "2023-08-15",
      "bid": "109.60",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.00",
      "low": "109.00",
      "close": "109.60",
      "average": "110.0339",
      "volume": "12942",
      "turnover": "1424058.2",
      "trades": "154"
    },
    {
      "date": "2023-08-16",
      "bid": "110.60",
      "ask": "111.00",
      "open": "109.60",
      "high": "111.00",
      "low": "108.60",
      "close": "111.00",
      "average": "109.5494",
      "volume": "29615",
      "turnover": "3244305.4",
      "trades": "227"
    },
    {
      "date": "2023-08-17",
      "bid": "105.40",
      "ask": "106.00",
      "open": "111.80",
      "high": "111.80",
      "low": "105.20",
      "close": "105.20",
      "average": "108.4179",
      "volume": "14718",
      "turnover": "1595980.5",
      "trades": "167"
    },
    {
      "date": "2023-08-18",
      "bid": "104.80",
      "ask": "106.00",
      "open": "104.20",
      "high": "105.80",
      "low": "100.60",
      "close": "104.60",
      "average": "102.8627",
      "volume": "91284",
      "turnover": "9385335.8",
      "trades": "682"
    },
    {
      "date": "2023-08-21",
      "bid": "102.20",
      "ask": "102.60",
      "open": "104.60",
      "high": "105.00",
      "low": "101.40",
      "close": "102.00",
      "average": "103.1024",
      "volume": "13154",
      "turnover": "1356208.8",
      "trades": "174"
    },
    {
      "date": "2023-08-22",
      "bid": "104.60",
      "ask": "105.40",
      "open": "102.00",
      "high": "105.80",
      "low": "101.20",
      "close": "104.60",
      "average": "104.0887",
      "volume": "10631",
      "turnover": "1106566.6",
      "trades": "129"
    },
    {
      "date": "2023-08-23",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.40",
      "high": "105.20",
      "low": "103.00",
      "close": "104.00",
      "average": "103.9802",
      "volume": "6841",
      "turnover": "711328.8",
      "trades": "105"
    },
    {
      "date": "2023-08-24",
      "bid": "102.00",
      "ask": "105.60",
      "open": "104.00",
      "high": "105.20",
      "low": "102.20",
      "close": "102.20",
      "average": "104.0853",
      "volume": "21578",
      "turnover": "2245952.79",
      "trades": "254"
    },
    {
      "date": "2023-08-25",
      "bid": "103.40",
      "ask": "104.00",
      "open": "101.20",
      "high": "104.40",
      "low": "101.20",
      "close": "103.60",
      "average": "103.4302",
      "volume": "5561",
      "turnover": "575175.6",
      "trades": "117"
    },
    {
      "date": "2023-08-28",
      "bid": "103.80",
      "ask": "105.00",
      "open": "103.60",
      "high": "104.80",
      "low": "102.80",
      "close": "103.80",
      "average": "103.8636",
      "volume": "6421",
      "turnover": "666908.4",
      "trades": "104"
    },
    {
      "date": "2023-08-29",
      "bid": "106.40",
      "ask": "106.80",
      "open": "103.80",
      "high": "106.80",
      "low": "103.80",
      "close": "106.40",
      "average": "105.8316",
      "volume": "7465",
      "turnover": "790032.6",
      "trades": "130"
    },
    {
      "date": "2023-08-30",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.80",
      "low": "104.00",
      "close": "104.40",
      "average": "105.1839",
      "volume": "10073",
      "turnover": "1059517.2",
      "trades": "158"
    },
    {
      "date": "2023-08-31",
      "bid": "105.40",
      "ask": "105.80",
      "open": "105.00",
      "high": "105.80",
      "low": "104.40",
      "close": "105.60",
      "average": "105.1862",
      "volume": "11116",
      "turnover": "1169249.8",
      "trades": "203"
    },
    {
      "date": "2023-09-01",
      "bid": "106.60",
      "ask": "107.20",
      "open": "107.00",
      "high": "107.20",
      "low": "103.40",
      "close": "106.60",
      "average": "106.3527",
      "volume": "8077",
      "turnover": "859010.4",
      "trades": "186"
    },
    {
      "date": "2023-09-04",
      "bid": "106.20",
      "ask": "106.60",
      "open": "106.60",
      "high": "107.80",
      "low": "104.20",
      "close": "106.60",
      "average": "105.2321",
      "volume": "59160",
      "turnover": "6225529",
      "trades": "421"
    },
    {
      "date": "2023-09-05",
      "bid": "105.00",
      "ask": "105.40",
      "open": "106.60",
      "high": "106.60",
      "low": "103.60",
      "close": "105.40",
      "average": "105.0658",
      "volume": "20502",
      "turnover": "2154060",
      "trades": "220"
    },
    {
      "date": "2023-09-06",
      "bid": "103.80",
      "ask": "104.00",
      "open": "106.60",
      "high": "106.60",
      "low": "103.80",
      "close": "103.80",
      "average": "104.1369",
      "volume": "3518",
      "turnover": "366353.6",
      "trades": "92"
    },
    {
      "date": "2023-09-07",
      "bid": "100.00",
      "ask": "100.80",
      "open": "103.20",
      "high": "104.20",
      "low": "99.90",
      "close": "100.00",
      "average": "101.1463",
      "volume": "26153",
      "turnover": "2645278",
      "trades": "298"
    },
    {
      "date": "2023-09-08",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.60",
      "low": "99.40",
      "close": "101.20",
      "average": "100.6411",
      "volume": "8723",
      "turnover": "877892.3",
      "trades": "143"
    },
    {
      "date": "2023-09-11",
      "bid": "99.00",
      "ask": "99.40",
      "open": "100.80",
      "high": "101.40",
      "low": "98.70",
      "close": "99.60",
      "average": "99.573",
      "volume": "16879",
      "turnover": "1680693.5",
      "trades": "211"
    },
    {
      "date": "2023-09-12",
      "bid": "99.70",
      "ask": "100.20",
      "open": "99.50",
      "high": "100.60",
      "low": "98.40",
      "close": "99.60",
      "average": "99.9471",
      "volume": "11719",
      "turnover": "1171280.3",
      "trades": "156"
    },
    {
      "date": "2023-09-13",
      "bid": "97.10",
      "ask": "97.60",
      "open": "99.40",
      "high": "99.50",
      "low": "96.70",
      "close": "97.60",
      "average": "97.8321",
      "volume": "19204",
      "turnover": "1878768.2",
      "trades": "249"
    },
    {
      "date": "2023-09-14",
      "bid": "96.70",
      "ask": "96.90",
      "open": "98.10",
      "high": "98.10",
      "low": "95.80",
      "close": "96.90",
      "average": "96.6571",
      "volume": "27774",
      "turnover": "2684555.2",
      "trades": "238"
    },
    {
      "date": "2023-09-15",
      "bid": "94.60",
      "ask": "95.00",
      "open": "96.90",
      "high": "97.90",
      "low": "94.60",
      "close": "94.90",
      "average": "95.6433",
      "volume": "30520",
      "turnover": "2919034.1",
      "trades": "363"
    },
    {
      "date": "2023-09-18",
      "bid": "93.50",
      "ask": "94.00",
      "open": "94.50",
      "high": "95.60",
      "low": "93.20",
      "close": "94.00",
      "average": "94.3828",
      "volume": "18446",
      "turnover": "1740985.2",
      "trades": "281"
    },
    {
      "date": "2023-09-19",
      "bid": "93.30",
      "ask": "94.20",
      "open": "94.00",
      "high": "94.90",
      "low": "92.40",
      "close": "93.20",
      "average": "93.4158",
      "volume": "20354",
      "turnover": "1902039.1",
      "trades": "224"
    },
    {
      "date": "2023-09-20",
      "bid": "94.50",
      "ask": "94.70",
      "open": "95.80",
      "high": "95.80",
      "low": "94.00",
      "close": "94.50",
      "average": "94.7207",
      "volume": "3028",
      "turnover": "286814.2",
      "trades": "91"
    },
    {
      "date": "2023-09-21",
      "bid": "92.50",
      "ask": "92.60",
      "open": "94.50",
      "high": "94.50",
      "low": "92.40",
      "close": "92.40",
      "average": "93.0096",
      "volume": "8711",
      "turnover": "810206.9",
      "trades": "122"
    },
    {
      "date": "2023-09-22",
      "bid": "91.60",
      "ask": "91.90",
      "open": "92.20",
      "high": "92.50",
      "low": "91.20",
      "close": "92.10",
      "average": "91.7667",
      "volume": "6839",
      "turnover": "627592.3",
      "trades": "163"
    },
    {
      "date": "2023-09-25",
      "bid": "88.70",
      "ask": "89.50",
      "open": "91.60",
      "high": "93.60",
      "low": "88.20",
      "close": "89.40",
      "average": "90.4229",
      "volume": "546498",
      "turnover": "49415912.4",
      "trades": "1703"
    },
    {
      "date": "2023-09-26",
      "bid": "93.50",
      "ask": "94.50",
      "open": "89.00",
      "high": "93.80",
      "low": "88.40",
      "close": "93.60",
      "average": "91.8227",
      "volume": "40108",
      "turnover": "3682824.4",
      "trades": "327"
    },
    {
      "date": "2023-09-27",
      "bid": "92.00",
      "ask": "92.40",
      "open": "93.60",
      "high": "94.40",
      "low": "92.20",
      "close": "92.50",
      "average": "93.2727",
      "volume": "9849",
      "turnover": "918643.1",
      "trades": "133"
    },
    {
      "date": "2023-09-28",
      "bid": "93.80",
      "ask": "94.20",
      "open": "92.50",
      "high": "94.20",
      "low": "91.60",
      "close": "93.80",
      "average": "92.4548",
      "volume": "19318",
      "turnover": "1786042.2",
      "trades": "146"
    },
    {
      "date": "2023-09-29",
      "bid": "94.70",
      "ask": "95.00",
      "open": "94.70",
      "high": "96.20",
      "low": "94.30",
      "close": "94.90",
      "average": "95.1586",
      "volume": "6656",
      "turnover": "633375.7",
      "trades": "104"
    },
    {
      "date": "2023-10-02",
      "bid": "93.50",
      "ask": "93.80",
      "open": "94.90",
      "high": "95.10",
      "low": "93.40",
      "close": "93.80",
      "average": "94.1993",
      "volume": "18035",
      "turnover": "1698884.7",
      "trades": "171"
    },
    {
      "date": "2023-10-03",
      "bid": "91.90",
      "ask": "92.10",
      "open": "93.80",
      "high": "93.80",
      "low": "91.40",
      "close": "91.90",
      "average": "92.3171",
      "volume": "16926",
      "turnover": "1562558.4",
      "trades": "177"
    },
    {
      "date": "2023-10-04",
      "bid": "88.00",
      "ask": "88.30",
      "open": "91.60",
      "high": "91.60",
      "low": "87.70",
      "close": "88.70",
      "average": "89.3892",
      "volume": "11255",
      "turnover": "1006075.1",
      "trades": "191"
    },
    {
      "date": "2023-10-05",
      "bid": "86.40",
      "ask": "87.00",
      "open": "88.70",
      "high": "89.60",
      "low": "84.90",
      "close": "86.30",
      "average": "86.936",
      "volume": "84431",
      "turnover": "7340064.4",
      "trades": "583"
    },
    {
      "date": "2023-10-06",
      "bid": "89.70",
      "ask": "89.90",
      "open": "86.40",
      "high": "91.40",
      "low": "85.40",
      "close": "89.90",
      "average": "87.7956",
      "volume": "40461",
      "turnover": "3552297.1",
      "trades": "306"
    },
    {
      "date": "2023-10-09",
      "bid": "90.00",
      "ask": "90.70",
      "open": "89.90",
      "high": "90.60",
      "low": "88.60",
      "close": "90.60",
      "average": "89.5364",
      "volume": "5586",
      "turnover": "500150.2",
      "trades": "82"
    },
    {
      "date": "2023-10-10",
      "bid": "89.20",
      "ask": "90.00",
      "open": "90.00",
      "high": "92.00",
      "low": "88.60",
      "close": "89.30",
      "average": "89.7606",
      "volume": "11876",
      "turnover": "1065997",
      "trades": "134"
    },
    {
      "date": "2023-10-11",
      "bid": "90.80",
      "ask": "91.00",
      "open": "89.30",
      "high": "93.10",
      "low": "89.00",
      "close": "90.80",
      "average": "91.9923",
      "volume": "45744",
      "turnover": "4208095.59",
      "trades": "217"
    },
    {
      "date": "2023-10-12",
      "bid": "91.90",
      "ask": "92.10",
      "open": "90.80",
      "high": "92.80",
      "low": "90.00",
      "close": "92.00",
      "average": "91.9525",
      "volume": "18141",
      "turnover": "1668110.2",
      "trades": "146"
    },
    {
      "date": "2023-10-13",
      "bid": "91.00",
      "ask": "91.30",
      "open": "93.00",
      "high": "93.10",
      "low": "90.70",
      "close": "91.40",
      "average": "91.7569",
      "volume": "11115",
      "turnover": "1019878.4",
      "trades": "118"
    },
    {
      "date": "2023-10-16",
      "bid": "89.70",
      "ask": "90.00",
      "open": "91.20",
      "high": "91.20",
      "low": "89.30",
      "close": "89.50",
      "average": "90.0634",
      "volume": "8971",
      "turnover": "807958.8",
      "trades": "115"
    },
    {
      "date": "2023-10-17",
      "bid": "84.00",
      "ask": "84.40",
      "open": "90.00",
      "high": "90.00",
      "low": "83.90",
      "close": "84.00",
      "average": "85.1981",
      "volume": "157703",
      "turnover": "13437604.15",
      "trades": "871"
    },
    {
      "date": "2023-10-18",
      "bid": "86.10",
      "ask": "86.50",
      "open": "84.60",
      "high": "86.80",
      "low": "84.20",
      "close": "86.60",
      "average": "85.5905",
      "volume": "37740",
      "turnover": "3230184.2",
      "trades": "195"
    },
    {
      "date": "2023-10-19",
      "bid": "83.90",
      "ask": "84.20",
      "open": "86.60",
      "high": "86.60",
      "low": "83.70",
      "close": "84.10",
      "average": "84.7383",
      "volume": "64829",
      "turnover": "5493296.45",
      "trades": "368"
    },
    {
      "date": "2023-10-20",
      "bid": "83.00",
      "ask": "83.20",
      "open": "84.10",
      "high": "84.10",
      "low": "81.90",
      "close": "82.80",
      "average": "82.6818",
      "volume": "70885",
      "turnover": "5860900.8",
      "trades": "476"
    },
    {
      "date": "2023-10-23",
      "bid": "80.20",
      "ask": "80.70",
      "open": "83.60",
      "high": "83.60",
      "low": "78.60",
      "close": "80.60",
      "average": "80.2554",
      "volume": "71665",
      "turnover": "5751501",
      "trades": "441"
    },
    {
      "date": "2023-10-24",
      "bid": "85.30",
      "ask": "85.70",
      "open": "80.60",
      "high": "85.90",
      "low": "80.50",
      "close": "84.80",
      "average": "82.3172",
      "volume": "65959",
      "turnover": "5417666.6",
      "trades": "392"
    },
    {
      "date": "2023-10-25",
      "bid": "87.00",
      "ask": "87.50",
      "open": "85.80",
      "high": "88.20",
      "low": "83.50",
      "close": "86.90",
      "average": "85.7578",
      "volume": "61866",
      "turnover": "5305492.5",
      "trades": "375"
    },
    {
      "date": "2023-10-26",
      "bid": "92.10",
      "ask": "92.50",
      "open": "85.50",
      "high": "94.30",
      "low": "85.00",
      "close": "91.50",
      "average": "89.5767",
      "volume": "75056",
      "turnover": "6723270.8",
      "trades": "450"
    },
    {
      "date": "2023-10-27",
      "bid": "92.60",
      "ask": "92.90",
      "open": "92.40",
      "high": "93.30",
      "low": "90.10",
      "close": "92.60",
      "average": "92.0328",
      "volume": "28270",
      "turnover": "2601586.29",
      "trades": "254"
    },
    {
      "date": "2023-10-30",
      "bid": "91.00",
      "ask": "91.40",
      "open": "92.40",
      "high": "93.20",
      "low": "90.80",
      "close": "91.00",
      "average": "91.3744",
      "volume": "29872",
      "turnover": "2729534.6",
      "trades": "267"
    },
    {
      "date": "2023-10-31",
      "bid": "92.20",
      "ask": "93.00",
      "open": "91.00",
      "high": "93.00",
      "low": "90.00",
      "close": "93.00",
      "average": "91.8905",
      "volume": "28222",
      "turnover": "2593334.2",
      "trades": "213"
    },
    {
      "date": "2023-11-01",
      "bid": "92.30",
      "ask": "92.80",
      "open": "92.00",
      "high": "95.00",
      "low": "91.20",
      "close": "92.40",
      "average": "92.8312",
      "volume": "38399",
      "turnover": "3564623.6",
      "trades": "231"
    },
    {
      "date": "2023-11-02",
      "bid": "93.60",
      "ask": "94.00",
      "open": "92.40",
      "high": "94.20",
      "low": "92.40",
      "close": "94.00",
      "average": "93.6706",
      "volume": "13201",
      "turnover": "1236545.2",
      "trades": "156"
    },
    {
      "date": "2023-11-03",
      "bid": "96.50",
      "ask": "96.90",
      "open": "95.00",
      "high": "97.00",
      "low": "95.00",
      "close": "96.30",
      "average": "96.1161",
      "volume": "11897",
      "turnover": "1143493.8",
      "trades": "110"
    },
    {
      "date": "2023-11-06",
      "bid": "96.60",
      "ask": "97.00",
      "open": "96.30",
      "high": "97.40",
      "low": "95.00",
      "close": "97.00",
      "average": "96.6212",
      "volume": "96988",
      "turnover": "9370908.8",
      "trades": "382"
    },
    {
      "date": "2023-11-07",
      "bid": "97.80",
      "ask": "98.10",
      "open": "96.10",
      "high": "98.20",
      "low": "95.20",
      "close": "98.10",
      "average": "97.5614",
      "volume": "12476",
      "turnover": "1217175.6",
      "trades": "113"
    },
    {
      "date": "2023-11-08",
      "bid": "97.70",
      "ask": "98.40",
      "open": "97.10",
      "high": "100.60",
      "low": "96.80",
      "close": "100.60",
      "average": "100.0759",
      "volume": "84067",
      "turnover": "8413078.69",
      "trades": "307"
    },
    {
      "date": "2023-11-09",
      "bid": "98.00",
      "ask": "98.40",
      "open": "100.60",
      "high": "101.60",
      "low": "95.30",
      "close": "98.80",
      "average": "99.8649",
      "volume": "31759",
      "turnover": "3171610.4",
      "trades": "256"
    },
    {
      "date": "2023-11-10",
      "bid": "99.00",
      "ask": "99.30",
      "open": "99.30",
      "high": "99.50",
      "low": "98.00",
      "close": "99.00",
      "average": "98.632",
      "volume": "12228",
      "turnover": "1206072.39",
      "trades": "140"
    },
    {
      "date": "2023-11-13",
      "bid": "97.50",
      "ask": "98.10",
      "open": "99.40",
      "high": "99.40",
      "low": "97.50",
      "close": "98.50",
      "average": "97.8148",
      "volume": "17638",
      "turnover": "1725257.3",
      "trades": "152"
    },
    {
      "date": "2023-11-14",
      "bid": "104.20",
      "ask": "104.60",
      "open": "98.50",
      "high": "104.60",
      "low": "98.00",
      "close": "104.20",
      "average": "101.2735",
      "volume": "46499",
      "turnover": "4709114.2",
      "trades": "310"
    },
    {
      "date": "2023-11-15",
      "bid": "105.00",
      "ask": "105.40",
      "open": "105.00",
      "high": "107.60",
      "low": "102.60",
      "close": "105.40",
      "average": "105.1315",
      "volume": "41277",
      "turnover": "4339512.2",
      "trades": "300"
    },
    {
      "date": "2023-11-16",
      "bid": "100.60",
      "ask": "101.00",
      "open": "105.40",
      "high": "105.40",
      "low": "100.40",
      "close": "100.40",
      "average": "102.993",
      "volume": "10600",
      "turnover": "1091726.2",
      "trades": "122"
    },
    {
      "date": "2023-11-17",
      "bid": "100.40",
      "ask": "101.00",
      "open": "102.60",
      "high": "102.60",
      "low": "100.20",
      "close": "100.40",
      "average": "101.0986",
      "volume": "15917",
      "turnover": "1609185.8",
      "trades": "125"
    },
    {
      "date": "2023-11-20",
      "bid": "103.40",
      "ask": "104.00",
      "open": "101.00",
      "high": "104.80",
      "low": "100.20",
      "close": "104.40",
      "average": "102.8086",
      "volume": "14706",
      "turnover": "1511902.6",
      "trades": "131"
    },
    {
      "date": "2023-11-21",
      "bid": "101.20",
      "ask": "102.20",
      "open": "106.00",
      "high": "106.00",
      "low": "101.00",
      "close": "101.80",
      "average": "102.5071",
      "volume": "17481",
      "turnover": "1791943.4",
      "trades": "178"
    },
    {
      "date": "2023-11-22",
      "bid": "101.60",
      "ask": "102.00",
      "open": "102.60",
      "high": "102.80",
      "low": "98.80",
      "close": "102.00",
      "average": "101.1753",
      "volume": "31956",
      "turnover": "3233157.5",
      "trades": "371"
    },
    {
      "date": "2023-11-23",
      "bid": "104.40",
      "ask": "105.00",
      "open": "102.00",
      "high": "105.80",
      "low": "101.20",
      "close": "104.00",
      "average": "104.0571",
      "volume": "42632",
      "turnover": "4436160.2",
      "trades": "323"
    },
    {
      "date": "2023-11-24",
      "bid": "105.60",
      "ask": "107.20",
      "open": "105.00",
      "high": "107.20",
      "low": "103.00",
      "close": "105.60",
      "average": "104.3341",
      "volume": "22771",
      "turnover": "2375792.2",
      "trades": "227"
    },
    {
      "date": "2023-11-27",
      "bid": "108.20",
      "ask": "108.60",
      "open": "107.40",
      "high": "110.00",
      "low": "106.00",
      "close": "108.80",
      "average": "108.8896",
      "volume": "33953",
      "turnover": "3696228.8",
      "trades": "268"
    },
    {
      "date": "2023-11-28",
      "bid": "108.80",
      "ask": "109.20",
      "open": "109.00",
      "high": "109.20",
      "low": "108.00",
      "close": "109.20",
      "average": "108.6505",
      "volume": "10585",
      "turnover": "1150066",
      "trades": "158"
    },
    {
      "date": "2023-11-29",
      "bid": "112.00",
      "ask": "112.80",
      "open": "110.20",
      "high": "113.80",
      "low": "109.40",
      "close": "113.00",
      "average": "112.3413",
      "volume": "32788",
      "turnover": "3683445.6",
      "trades": "289"
    },
    {
      "date": "2023-11-30",
      "bid": "110.00",
      "ask": "110.40",
      "open": "113.20",
      "high": "113.20",
      "low": "109.80",
      "close": "109.80",
      "average": "110.9097",
      "volume": "17011",
      "turnover": "1886502.5",
      "trades": "250"
    },
    {
      "date": "2023-12-01",
      "bid": "111.20",
      "ask": "111.60",
      "open": "110.40",
      "high": "111.80",
      "low": "108.80",
      "close": "111.00",
      "average": "110.5286",
      "volume": "14949",
      "turnover": "1652292",
      "trades": "194"
    },
    {
      "date": "2023-12-04",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.00",
      "high": "114.40",
      "low": "111.20",
      "close": "114.20",
      "average": "113.363",
      "volume": "20752",
      "turnover": "2352508.2",
      "trades": "206"
    },
    {
      "date": "2023-12-05",
      "bid": "112.20",
      "ask": "112.60",
      "open": "114.80",
      "high": "115.20",
      "low": "110.40",
      "close": "111.80",
      "average": "111.9261",
      "volume": "8538",
      "turnover": "955624.8",
      "trades": "139"
    },
    {
      "date": "2023-12-06",
      "bid": "111.20",
      "ask": "112.00",
      "open": "112.80",
      "high": "113.20",
      "low": "110.60",
      "close": "111.60",
      "average": "111.8248",
      "volume": "20903",
      "turnover": "2337814.7",
      "trades": "143"
    },
    {
      "date": "2023-12-07",
      "bid": "112.40",
      "ask": "113.00",
      "open": "112.00",
      "high": "113.00",
      "low": "110.00",
      "close": "112.40",
      "average": "111.6674",
      "volume": "9167",
      "turnover": "1023206.1",
      "trades": "114"
    },
    {
      "date": "2023-12-08",
      "bid": "116.00",
      "ask": "117.00",
      "open": "112.80",
      "high": "119.60",
      "low": "112.80",
      "close": "117.20",
      "average": "116.6891",
      "volume": "45089",
      "turnover": "5261393",
      "trades": "339"
    },
    {
      "date": "2023-12-11",
      "bid": "116.80",
      "ask": "117.40",
      "open": "117.00",
      "high": "117.40",
      "low": "115.00",
      "close": "116.80",
      "average": "116.0097",
      "volume": "11950",
      "turnover": "1386316.4",
      "trades": "182"
    },
    {
      "date": "2023-12-12",
      "bid": "115.40",
      "ask": "115.80",
      "open": "118.80",
      "high": "119.40",
      "low": "114.40",
      "close": "114.80",
      "average": "116.0467",
      "volume": "28822",
      "turnover": "3344698.6",
      "trades": "210"
    },
    {
      "date": "2023-12-13",
      "bid": "114.40",
      "ask": "115.00",
      "open": "114.80",
      "high": "119.60",
      "low": "114.20",
      "close": "114.40",
      "average": "116.3696",
      "volume": "30914",
      "turnover": "3597448.6",
      "trades": "213"
    },
    {
      "date": "2023-12-14",
      "bid": "120.60",
      "ask": "121.40",
      "open": "116.20",
      "high": "121.60",
      "low": "116.00",
      "close": "121.40",
      "average": "120.2221",
      "volume": "35726",
      "turnover": "4295055.2",
      "trades": "407"
    },
    {
      "date": "2023-12-15",
      "bid": "124.20",
      "ask": "125.00",
      "open": "122.80",
      "high": "126.00",
      "low": "122.00",
      "close": "124.40",
      "average": "124.8564",
      "volume": "64756",
      "turnover": "8085200.8",
      "trades": "373"
    },
    {
      "date": "2023-12-18",
      "bid": "122.40",
      "ask": "123.00",
      "open": "124.60",
      "high": "124.60",
      "low": "121.80",
      "close": "123.20",
      "average": "122.5079",
      "volume": "8343",
      "turnover": "1022083.6",
      "trades": "143"
    },
    {
      "date": "2023-12-19",
      "bid": "123.40",
      "ask": "123.60",
      "open": "123.20",
      "high": "125.60",
      "low": "122.00",
      "close": "123.20",
      "average": "124.6515",
      "volume": "11031",
      "turnover": "1375030.4",
      "trades": "119"
    },
    {
      "date": "2023-12-20",
      "bid": "122.20",
      "ask": "123.00",
      "open": "123.20",
      "high": "124.20",
      "low": "121.80",
      "close": "122.60",
      "average": "122.7143",
      "volume": "6784",
      "turnover": "832494",
      "trades": "116"
    },
    {
      "date": "2023-12-21",
      "bid": "121.40",
      "ask": "121.60",
      "open": "124.20",
      "high": "124.20",
      "low": "120.40",
      "close": "121.60",
      "average": "121.1104",
      "volume": "6150",
      "turnover": "744829",
      "trades": "129"
    },
    {
      "date": "2023-12-22",
      "bid": "121.40",
      "ask": "121.60",
      "open": "124.00",
      "high": "124.00",
      "low": "120.60",
      "close": "121.20",
      "average": "121.2577",
      "volume": "7193",
      "turnover": "872206.4",
      "trades": "111"
    },
    {
      "date": "2023-12-27",
      "bid": "122.40",
      "ask": "122.80",
      "open": "121.60",
      "high": "123.60",
      "low": "121.60",
      "close": "123.00",
      "average": "122.649",
      "volume": "9169",
      "turnover": "1124568.6",
      "trades": "121"
    },
    {
      "date": "2023-12-28",
      "bid": "120.20",
      "ask": "120.80",
      "open": "122.80",
      "high": "122.80",
      "low": "120.20",
      "close": "121.00",
      "average": "121.1804",
      "volume": "8115",
      "turnover": "983379",
      "trades": "124"
    },
    {
      "date": "2023-12-29",
      "bid": "120.60",
      "ask": "121.40",
      "open": "121.40",
      "high": "122.20",
      "low": "118.00",
      "close": "120.60",
      "average": "120.2963",
      "volume": "17694",
      "turnover": "2128523",
      "trades": "202"
    },
    {
      "date": "2024-01-02",
      "bid": "120.60",
      "ask": "120.80",
      "open": "120.60",
      "high": "122.80",
      "low": "120.40",
      "close": "121.20",
      "average": "121.3929",
      "volume": "14990",
      "turnover": "1819679",
      "trades": "186"
    },
    {
      "date": "2024-01-03",
      "bid": "117.40",
      "ask": "117.80",
      "open": "121.20",
      "high": "121.20",
      "low": "117.20",
      "close": "117.80",
      "average": "118.4931",
      "volume": "22303",
      "turnover": "2642751.6",
      "trades": "214"
    },
    {
      "date": "2024-01-04",
      "bid": "116.80",
      "ask": "117.20",
      "open": "118.00",
      "high": "119.00",
      "low": "116.00",
      "close": "117.40",
      "average": "117.6588",
      "volume": "17058",
      "turnover": "2007024.2",
      "trades": "193"
    },
    {
      "date": "2024-01-05",
      "bid": "114.80",
      "ask": "115.20",
      "open": "117.40",
      "high": "117.40",
      "low": "114.80",
      "close": "114.80",
      "average": "115.3099",
      "volume": "2320",
      "turnover": "267519",
      "trades": "44"
    },
    {
      "date": "2024-01-08",
      "bid": "112.60",
      "ask": "112.80",
      "open": "114.60",
      "high": "114.60",
      "low": "111.40",
      "close": "112.40",
      "average": "112.8389",
      "volume": "47702",
      "turnover": "5382643.4",
      "trades": "289"
    },
    {
      "date": "2024-01-09",
      "bid": "116.60",
      "ask": "117.00",
      "open": "112.80",
      "high": "117.00",
      "low": "112.80",
      "close": "117.00",
      "average": "115.2737",
      "volume": "22855",
      "turnover": "2634580.79",
      "trades": "233"
    },
    {
      "date": "2024-01-10",
      "bid": "113.80",
      "ask": "114.80",
      "open": "117.00",
      "high": "117.00",
      "low": "113.80",
      "close": "114.60",
      "average": "114.8134",
      "volume": "11128",
      "turnover": "1277643.6",
      "trades": "176"
    },
    {
      "date": "2024-01-11",
      "bid": "114.60",
      "ask": "115.40",
      "open": "117.00",
      "high": "117.00",
      "low": "114.00",
      "close": "114.60",
      "average": "115.0703",
      "volume": "10468",
      "turnover": "1204555.6",
      "trades": "146"
    },
    {
      "date": "2024-01-12",
      "bid": "116.80",
      "ask": "117.20",
      "open": "115.00",
      "high": "117.40",
      "low": "115.00",
      "close": "117.00",
      "average": "116.8233",
      "volume": "16002",
      "turnover": "1869192.2",
      "trades": "162"
    },
    {
      "date": "2024-01-15",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.00",
      "high": "118.00",
      "low": "116.60",
      "close": "117.00",
      "average": "116.9345",
      "volume": "9849",
      "turnover": "1151659.39",
      "trades": "120"
    },
    {
      "date": "2024-01-16",
      "bid": "115.60",
      "ask": "116.00",
      "open": "117.00",
      "high": "117.00",
      "low": "114.60",
      "close": "116.20",
      "average": "116.5234",
      "volume": "142331",
      "turnover": "16584888.6",
      "trades": "105"
    },
    {
      "date": "2024-01-17",
      "bid": "114.40",
      "ask": "114.60",
      "open": "116.20",
      "high": "116.20",
      "low": "113.00",
      "close": "114.60",
      "average": "113.9508",
      "volume": "18665",
      "turnover": "2126891.4",
      "trades": "135"
    },
    {
      "date": "2024-01-18",
      "bid": "115.40",
      "ask": "116.00",
      "open": "114.60",
      "high": "116.00",
      "low": "114.20",
      "close": "115.40",
      "average": "115.0915",
      "volume": "6146",
      "turnover": "707352.2",
      "trades": "87"
    },
    {
      "date": "2024-01-19",
      "bid": "115.00",
      "ask": "115.20",
      "open": "115.40",
      "high": "116.00",
      "low": "114.40",
      "close": "115.00",
      "average": "115.1742",
      "volume": "10848",
      "turnover": "1249409.8",
      "trades": "119"
    },
    {
      "date": "2024-01-22",
      "bid": "117.00",
      "ask": "118.00",
      "open": "115.00",
      "high": "118.60",
      "low": "114.60",
      "close": "117.80",
      "average": "116.682",
      "volume": "10630",
      "turnover": "1240329.2",
      "trades": "159"
    },
    {
      "date": "2024-01-23",
      "bid": "115.20",
      "ask": "115.60",
      "open": "118.20",
      "high": "118.20",
      "low": "115.00",
      "close": "115.00",
      "average": "116.2798",
      "volume": "4163",
      "turnover": "484073",
      "trades": "80"
    },
    {
      "date": "2024-01-24",
      "bid": "116.80",
      "ask": "117.40",
      "open": "115.00",
      "high": "117.80",
      "low": "115.00",
      "close": "117.40",
      "average": "117.1046",
      "volume": "3160",
      "turnover": "370050.4",
      "trades": "64"
    },
    {
      "date": "2024-01-25",
      "bid": "118.20",
      "ask": "118.60",
      "open": "117.40",
      "high": "118.60",
      "low": "116.80",
      "close": "118.20",
      "average": "118.2659",
      "volume": "8871",
      "turnover": "1049136.6",
      "trades": "148"
    },
    {
      "date": "2024-01-26",
      "bid": "121.40",
      "ask": "122.00",
      "open": "118.80",
      "high": "122.00",
      "low": "117.60",
      "close": "121.60",
      "average": "120.3888",
      "volume": "11349",
      "turnover": "1366292.8",
      "trades": "160"
    },
    {
      "date": "2024-01-29",
      "bid": "120.40",
      "ask": "121.60",
      "open": "121.60",
      "high": "121.60",
      "low": "118.40",
      "close": "121.20",
      "average": "119.8867",
      "volume": "10480",
      "turnover": "1256412.6",
      "trades": "155"
    },
    {
      "date": "2024-01-30",
      "bid": "120.60",
      "ask": "121.00",
      "open": "121.20",
      "high": "122.60",
      "low": "119.80",
      "close": "120.60",
      "average": "120.5768",
      "volume": "11585",
      "turnover": "1396882",
      "trades": "123"
    },
    {
      "date": "2024-01-31",
      "bid": "120.60",
      "ask": "121.00",
      "open": "121.60",
      "high": "122.00",
      "low": "120.00",
      "close": "120.60",
      "average": "120.7872",
      "volume": "26507",
      "turnover": "3201705.6",
      "trades": "148"
    },
    {
      "date": "2024-02-01",
      "bid": "120.00",
      "ask": "121.00",
      "open": "122.00",
      "high": "122.00",
      "low": "119.20",
      "close": "121.00",
      "average": "121.3807",
      "volume": "14474",
      "turnover": "1756864.4",
      "trades": "166"
    },
    {
      "date": "2024-02-02",
      "bid": "120.40",
      "ask": "120.80",
      "open": "123.20",
      "high": "123.20",
      "low": "119.80",
      "close": "120.40",
      "average": "121.083",
      "volume": "21425",
      "turnover": "2594335.2",
      "trades": "267"
    },
    {
      "date": "2024-02-05",
      "bid": "118.80",
      "ask": "119.60",
      "open": "120.40",
      "high": "121.80",
      "low": "118.60",
      "close": "120.00",
      "average": "119.7418",
      "volume": "42351",
      "turnover": "5071183.8",
      "trades": "437"
    },
    {
      "date": "2024-02-06",
      "bid": "118.60",
      "ask": "119.20",
      "open": "121.00",
      "high": "121.00",
      "low": "118.20",
      "close": "118.20",
      "average": "118.9404",
      "volume": "11391",
      "turnover": "1354849.6",
      "trades": "145"
    },
    {
      "date": "2024-02-07",
      "bid": "123.60",
      "ask": "124.80",
      "open": "121.00",
      "high": "125.00",
      "low": "118.60",
      "close": "124.60",
      "average": "122.4352",
      "volume": "26223",
      "turnover": "3210617.6",
      "trades": "216"
    },
    {
      "date": "2024-02-08",
      "bid": "127.20",
      "ask": "127.80",
      "open": "125.00",
      "high": "129.20",
      "low": "125.00",
      "close": "127.40",
      "average": "127.0851",
      "volume": "23608",
      "turnover": "3000409",
      "trades": "266"
    },
    {
      "date": "2024-02-09",
      "bid": "123.40",
      "ask": "124.60",
      "open": "127.40",
      "high": "127.80",
      "low": "122.60",
      "close": "123.60",
      "average": "124.8992",
      "volume": "8729",
      "turnover": "1090245.39",
      "trades": "144"
    },
    {
      "date": "2024-02-12",
      "bid": "124.00",
      "ask": "126.00",
      "open": "123.60",
      "high": "126.00",
      "low": "123.20",
      "close": "126.00",
      "average": "124.376",
      "volume": "19252",
      "turnover": "2394486.2",
      "trades": "143"
    },
    {
      "date": "2024-02-13",
      "bid": "123.00",
      "ask": "125.00",
      "open": "126.00",
      "high": "126.00",
      "low": "121.80",
      "close": "124.00",
      "average": "123.3297",
      "volume": "25817",
      "turnover": "3184003.2",
      "trades": "244"
    },
    {
      "date": "2024-02-14",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.00",
      "high": "118.40",
      "low": "106.40",
      "close": "118.20",
      "average": "115.2066",
      "volume": "172492",
      "turnover": "19880993.89",
      "trades": "1473"
    },
    {
      "date": "2024-02-15",
      "bid": "112.40",
      "ask": "113.20",
      "open": "119.00",
      "high": "120.60",
      "low": "112.60",
      "close": "114.00",
      "average": "116.2977",
      "volume": "51865",
      "turnover": "6026506.2",
      "trades": "468"
    },
    {
      "date": "2024-02-16",
      "bid": "112.80",
      "ask": "113.20",
      "open": "115.00",
      "high": "115.00",
      "low": "111.00",
      "close": "113.60",
      "average": "112.8051",
      "volume": "34003",
      "turnover": "3835713",
      "trades": "296"
    },
    {
      "date": "2024-02-19",
      "bid": "115.20",
      "ask": "115.60",
      "open": "113.00",
      "high": "116.00",
      "low": "112.00",
      "close": "115.80",
      "average": "113.4344",
      "volume": "32364",
      "turnover": "3671192.2",
      "trades": "268"
    },
    {
      "date": "2024-02-20",
      "bid": "111.80",
      "ask": "112.40",
      "open": "116.80",
      "high": "118.20",
      "low": "111.80",
      "close": "111.80",
      "average": "114.2726",
      "volume": "15272",
      "turnover": "1745171.8",
      "trades": "182"
    },
    {
      "date": "2024-02-21",
      "bid": "111.80",
      "ask": "112.40",
      "open": "111.80",
      "high": "113.40",
      "low": "110.20",
      "close": "112.60",
      "average": "111.3091",
      "volume": "49641",
      "turnover": "5525492.6",
      "trades": "512"
    },
    {
      "date": "2024-02-22",
      "bid": "116.20",
      "ask": "116.40",
      "open": "114.00",
      "high": "116.80",
      "low": "111.80",
      "close": "116.00",
      "average": "114.5225",
      "volume": "24090",
      "turnover": "2758847.4",
      "trades": "225"
    },
    {
      "date": "2024-02-23",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.00",
      "high": "117.80",
      "low": "114.60",
      "close": "115.80",
      "average": "115.976",
      "volume": "12648",
      "turnover": "1466864.6",
      "trades": "181"
    },
    {
      "date": "2024-02-26",
      "bid": "116.40",
      "ask": "117.40",
      "open": "116.00",
      "high": "118.00",
      "low": "115.80",
      "close": "117.20",
      "average": "116.9913",
      "volume": "9627",
      "turnover": "1126257.8",
      "trades": "162"
    },
    {
      "date": "2024-02-27",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.20",
      "high": "118.80",
      "low": "116.60",
      "close": "118.00",
      "average": "117.8526",
      "volume": "21064",
      "turnover": "2482213.2",
      "trades": "215"
    },
    {
      "date": "2024-02-28",
      "bid": "116.20",
      "ask": "116.40",
      "open": "117.40",
      "high": "118.40",
      "low": "116.00",
      "close": "116.60",
      "average": "117.0405",
      "volume": "10257",
      "turnover": "1200484.8",
      "trades": "138"
    },
    {
      "date": "2024-02-29",
      "bid": "117.80",
      "ask": "118.80",
      "open": "117.00",
      "high": "119.00",
      "low": "116.00",
      "close": "118.60",
      "average": "117.8769",
      "volume": "29328",
      "turnover": "3456881.2",
      "trades": "327"
    },
    {
      "date": "2024-03-01",
      "bid": "117.00",
      "ask": "117.80",
      "open": "118.60",
      "high": "119.40",
      "low": "114.20",
      "close": "117.60",
      "average": "115.7436",
      "volume": "39428",
      "turnover": "4563538.4",
      "trades": "410"
    },
    {
      "date": "2024-03-04",
      "bid": "117.60",
      "ask": "117.80",
      "open": "117.60",
      "high": "118.40",
      "low": "114.80",
      "close": "117.60",
      "average": "116.4939",
      "volume": "39810",
      "turnover": "4638087",
      "trades": "364"
    },
    {
      "date": "2024-03-05",
      "bid": "114.60",
      "ask": "115.00",
      "open": "117.60",
      "high": "119.00",
      "low": "114.20",
      "close": "114.40",
      "average": "116.0965",
      "volume": "41073",
      "turnover": "4768183.4",
      "trades": "348"
    },
    {
      "date": "2024-03-06",
      "bid": "116.00",
      "ask": "116.60",
      "open": "115.20",
      "high": "118.00",
      "low": "111.80",
      "close": "116.00",
      "average": "115.7403",
      "volume": "44643",
      "turnover": "5166998.8",
      "trades": "368"
    },
    {
      "date": "2024-03-07",
      "bid": "116.80",
      "ask": "117.40",
      "open": "116.00",
      "high": "117.40",
      "low": "113.80",
      "close": "117.00",
      "average": "115.4132",
      "volume": "63747",
      "turnover": "7357246",
      "trades": "419"
    },
    {
      "date": "2024-03-08",
      "bid": "120.40",
      "ask": "121.20",
      "open": "117.00",
      "high": "122.80",
      "low": "116.60",
      "close": "121.00",
      "average": "119.1371",
      "volume": "108548",
      "turnover": "12930399.5",
      "trades": "591"
    },
    {
      "date": "2024-03-11",
      "bid": "118.60",
      "ask": "119.60",
      "open": "120.80",
      "high": "122.00",
      "low": "118.40",
      "close": "118.80",
      "average": "119.5691",
      "volume": "58725",
      "turnover": "7021696",
      "trades": "330"
    },
    {
      "date": "2024-03-12",
      "bid": "122.60",
      "ask": "123.00",
      "open": "119.80",
      "high": "123.00",
      "low": "118.60",
      "close": "123.00",
      "average": "121.616",
      "volume": "52734",
      "turnover": "6413297.4",
      "trades": "268"
    },
    {
      "date": "2024-03-13",
      "bid": "123.60",
      "ask": "124.00",
      "open": "123.00",
      "high": "124.60",
      "low": "122.20",
      "close": "124.00",
      "average": "123.8326",
      "volume": "30482",
      "turnover": "3774664.4",
      "trades": "201"
    },
    {
      "date": "2024-03-14",
      "bid": "120.00",
      "ask": "120.80",
      "open": "124.00",
      "high": "125.60",
      "low": "119.60",
      "close": "120.20",
      "average": "121.0577",
      "volume": "19550",
      "turnover": "2366683.7",
      "trades": "150"
    },
    {
      "date": "2024-03-15",
      "bid": "122.20",
      "ask": "123.00",
      "open": "120.40",
      "high": "123.00",
      "low": "119.80",
      "close": "122.40",
      "average": "121.6046",
      "volume": "10852",
      "turnover": "1319653.39",
      "trades": "145"
    },
    {
      "date": "2024-03-18",
      "bid": "120.20",
      "ask": "120.80",
      "open": "123.00",
      "high": "123.60",
      "low": "120.00",
      "close": "120.40",
      "average": "121.167",
      "volume": "19547",
      "turnover": "2368450.79",
      "trades": "112"
    },
    {
      "date": "2024-03-19",
      "bid": "117.80",
      "ask": "118.60",
      "open": "120.60",
      "high": "120.60",
      "low": "117.80",
      "close": "118.20",
      "average": "118.4228",
      "volume": "23005",
      "turnover": "2724313.8",
      "trades": "185"
    },
    {
      "date": "2024-03-20",
      "bid": "118.00",
      "ask": "119.20",
      "open": "117.00",
      "high": "119.60",
      "low": "117.00",
      "close": "119.00",
      "average": "118.3372",
      "volume": "12172",
      "turnover": "1440400.8",
      "trades": "106"
    },
    {
      "date": "2024-03-21",
      "bid": "119.60",
      "ask": "120.80",
      "open": "120.60",
      "high": "121.40",
      "low": "118.00",
      "close": "119.80",
      "average": "119.8003",
      "volume": "13315",
      "turnover": "1595141.2",
      "trades": "150"
    },
    {
      "date": "2024-03-22",
      "bid": "118.80",
      "ask": "119.80",
      "open": "118.40",
      "high": "120.60",
      "low": "118.40",
      "close": "118.80",
      "average": "119.4683",
      "volume": "7357",
      "turnover": "878928",
      "trades": "102"
    },
    {
      "date": "2024-03-25",
      "bid": "120.80",
      "ask": "121.40",
      "open": "124.60",
      "high": "124.60",
      "low": "119.00",
      "close": "121.00",
      "average": "120.0498",
      "volume": "23199",
      "turnover": "2785035.6",
      "trades": "237"
    },
    {
      "date": "2024-03-26",
      "bid": "121.80",
      "ask": "122.40",
      "open": "121.20",
      "high": "122.60",
      "low": "120.60",
      "close": "121.80",
      "average": "121.6418",
      "volume": "6866",
      "turnover": "835192.6",
      "trades": "99"
    },
    {
      "date": "2024-03-27",
      "bid": "121.40",
      "ask": "121.60",
      "open": "122.00",
      "high": "124.00",
      "low": "121.20",
      "close": "121.40",
      "average": "123.3394",
      "volume": "27108",
      "turnover": "3343483.2",
      "trades": "243"
    },
    {
      "date": "2024-03-28",
      "bid": "122.00",
      "ask": "122.40",
      "open": "121.40",
      "high": "122.60",
      "low": "120.40",
      "close": "122.60",
      "average": "121.781",
      "volume": "8774",
      "turnover": "1068506.39",
      "trades": "119"
    },
    {
      "date": "2024-04-02",
      "bid": "118.80",
      "ask": "119.00",
      "open": "122.60",
      "high": "122.60",
      "low": "117.60",
      "close": "118.60",
      "average": "119.4516",
      "volume": "23967",
      "turnover": "2862895.6",
      "trades": "285"
    },
    {
      "date": "2024-04-03",
      "bid": "120.80",
      "ask": "121.20",
      "open": "118.60",
      "high": "121.20",
      "low": "118.40",
      "close": "121.00",
      "average": "119.962",
      "volume": "7110",
      "turnover": "852930",
      "trades": "101"
    },
    {
      "date": "2024-04-04",
      "bid": "121.20",
      "ask": "121.80",
      "open": "121.00",
      "high": "122.40",
      "low": "120.40",
      "close": "121.40",
      "average": "121.7804",
      "volume": "5432",
      "turnover": "661511.4",
      "trades": "77"
    },
    {
      "date": "2024-04-05",
      "bid": "120.20",
      "ask": "121.40",
      "open": "121.60",
      "high": "121.60",
      "low": "119.60",
      "close": "120.00",
      "average": "120.5248",
      "volume": "7178",
      "turnover": "865126.8",
      "trades": "98"
    },
    {
      "date": "2024-04-08",
      "bid": "120.40",
      "ask": "120.80",
      "open": "120.00",
      "high": "121.60",
      "low": "119.40",
      "close": "120.80",
      "average": "120.4232",
      "volume": "6253",
      "turnover": "753006.2",
      "trades": "106"
    },
    {
      "date": "2024-04-09",
      "bid": "118.00",
      "ask": "119.00",
      "open": "120.00",
      "high": "120.60",
      "low": "117.80",
      "close": "118.60",
      "average": "118.8296",
      "volume": "8151",
      "turnover": "968172.9",
      "trades": "132"
    },
    {
      "date": "2024-04-10",
      "bid": "116.00",
      "ask": "116.60",
      "open": "118.60",
      "high": "119.60",
      "low": "116.00",
      "close": "116.00",
      "average": "117.7058",
      "volume": "11631",
      "turnover": "1368911.2",
      "trades": "184"
    },
    {
      "date": "2024-04-11",
      "bid": "119.40",
      "ask": "119.60",
      "open": "116.00",
      "high": "120.60",
      "low": "116.00",
      "close": "120.00",
      "average": "118.7616",
      "volume": "15847",
      "turnover": "1881319.8",
      "trades": "145"
    },
    {
      "date": "2024-04-12",
      "bid": "116.60",
      "ask": "118.60",
      "open": "120.00",
      "high": "121.60",
      "low": "117.60",
      "close": "118.20",
      "average": "119.3039",
      "volume": "9963",
      "turnover": "1188530.7",
      "trades": "120"
    },
    {
      "date": "2024-04-15",
      "bid": "116.80",
      "ask": "117.40",
      "open": "118.20",
      "high": "119.00",
      "low": "116.60",
      "close": "116.80",
      "average": "117.6925",
      "volume": "6191",
      "turnover": "728634.4",
      "trades": "95"
    },
    {
      "date": "2024-04-16",
      "bid": "115.40",
      "ask": "116.20",
      "open": "117.80",
      "high": "117.80",
      "low": "115.00",
      "close": "116.00",
      "average": "115.5331",
      "volume": "43268",
      "turnover": "4998886.4",
      "trades": "294"
    },
    {
      "date": "2024-04-17",
      "bid": "113.20",
      "ask": "114.40",
      "open": "115.20",
      "high": "116.00",
      "low": "113.00",
      "close": "114.00",
      "average": "114.2515",
      "volume": "36974",
      "turnover": "4224754.3",
      "trades": "332"
    },
    {
      "date": "2024-04-18",
      "bid": "114.40",
      "ask": "115.40",
      "open": "114.80",
      "high": "114.80",
      "low": "113.40",
      "close": "114.60",
      "average": "114.1912",
      "volume": "11049",
      "turnover": "1261283.1",
      "trades": "105"
    },
    {
      "date": "2024-04-19",
      "bid": "113.80",
      "ask": "114.40",
      "open": "114.60",
      "high": "114.60",
      "low": "113.00",
      "close": "114.00",
      "average": "113.8566",
      "volume": "6836",
      "turnover": "778323.6",
      "trades": "88"
    },
    {
      "date": "2024-04-22",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.20",
      "high": "115.00",
      "low": "114.00",
      "close": "114.20",
      "average": "114.3973",
      "volume": "3244",
      "turnover": "371104.8",
      "trades": "67"
    },
    {
      "date": "2024-04-23",
      "bid": "127.40",
      "ask": "127.80",
      "open": "116.00",
      "high": "128.00",
      "low": "116.00",
      "close": "128.00",
      "average": "122.6817",
      "volume": "79436",
      "turnover": "9745682",
      "trades": "443"
    },
    {
      "date": "2024-04-24",
      "bid": "123.20",
      "ask": "123.60",
      "open": "128.60",
      "high": "129.40",
      "low": "122.80",
      "close": "123.40",
      "average": "125.1744",
      "volume": "14307",
      "turnover": "1790869.8",
      "trades": "205"
    },
    {
      "date": "2024-04-25",
      "bid": "121.40",
      "ask": "122.00",
      "open": "123.80",
      "high": "125.00",
      "low": "118.40",
      "close": "122.00",
      "average": "120.8141",
      "volume": "55104",
      "turnover": "6657339.4",
      "trades": "522"
    },
    {
      "date": "2024-04-26",
      "bid": "121.60",
      "ask": "122.00",
      "open": "122.00",
      "high": "125.00",
      "low": "118.40",
      "close": "121.80",
      "average": "121.2913",
      "volume": "35272",
      "turnover": "4278185.8",
      "trades": "402"
    },
    {
      "date": "2024-04-29",
      "bid": "120.00",
      "ask": "121.00",
      "open": "121.80",
      "high": "124.00",
      "low": "119.80",
      "close": "120.80",
      "average": "120.9163",
      "volume": "25225",
      "turnover": "3050099.5",
      "trades": "397"
    },
    {
      "date": "2024-04-30",
      "bid": "119.60",
      "ask": "120.40",
      "open": "120.80",
      "high": "121.60",
      "low": "119.00",
      "close": "119.40",
      "average": "119.9654",
      "volume": "13369",
      "turnover": "1603817.6",
      "trades": "128"
    },
    {
      "date": "2024-05-02",
      "bid": "118.80",
      "ask": "119.60",
      "open": "120.80",
      "high": "121.00",
      "low": "117.00",
      "close": "118.80",
      "average": "118.2849",
      "volume": "40208",
      "turnover": "4755998.2",
      "trades": "325"
    },
    {
      "date": "2024-05-03",
      "bid": "119.20",
      "ask": "120.40",
      "open": "120.20",
      "high": "120.40",
      "low": "118.00",
      "close": "119.80",
      "average": "119.6175",
      "volume": "42320",
      "turnover": "5062211.2",
      "trades": "142"
    },
    {
      "date": "2024-05-06",
      "bid": "120.40",
      "ask": "121.00",
      "open": "119.80",
      "high": "121.40",
      "low": "118.60",
      "close": "121.00",
      "average": "120.5487",
      "volume": "11633",
      "turnover": "1402343.2",
      "trades": "174"
    },
    {
      "date": "2024-05-07",
      "bid": "136.20",
      "ask": "137.00",
      "open": "123.00",
      "high": "139.60",
      "low": "123.00",
      "close": "137.00",
      "average": "130.4104",
      "volume": "98166",
      "turnover": "12801866.6",
      "trades": "866"
    },
    {
      "date": "2024-05-08",
      "bid": "136.80",
      "ask": "138.00",
      "open": "137.60",
      "high": "140.00",
      "low": "135.60",
      "close": "136.60",
      "average": "137.9469",
      "volume": "13926",
      "turnover": "1921048.2",
      "trades": "200"
    },
    {
      "date": "2024-05-10",
      "bid": "136.40",
      "ask": "137.40",
      "open": "136.60",
      "high": "137.60",
      "low": "135.80",
      "close": "136.60",
      "average": "136.555",
      "volume": "16222",
      "turnover": "2214514",
      "trades": "227"
    },
    {
      "date": "2024-05-13",
      "bid": "139.60",
      "ask": "141.00",
      "open": "136.60",
      "high": "142.20",
      "low": "136.60",
      "close": "139.40",
      "average": "140.002",
      "volume": "11475",
      "turnover": "1606522.6",
      "trades": "149"
    },
    {
      "date": "2024-05-14",
      "bid": "139.20",
      "ask": "140.20",
      "open": "139.40",
      "high": "141.60",
      "low": "138.20",
      "close": "140.00",
      "average": "139.331",
      "volume": "7018",
      "turnover": "977824.8",
      "trades": "116"
    },
    {
      "date": "2024-05-15",
      "bid": "146.20",
      "ask": "147.80",
      "open": "140.00",
      "high": "147.80",
      "low": "140.00",
      "close": "147.00",
      "average": "143.7691",
      "volume": "17953",
      "turnover": "2580825.79",
      "trades": "255"
    },
    {
      "date": "2024-05-16",
      "bid": "144.00",
      "ask": "144.60",
      "open": "145.00",
      "high": "145.00",
      "low": "140.20",
      "close": "144.80",
      "average": "142.6712",
      "volume": "35652",
      "turnover": "5086030.5",
      "trades": "434"
    },
    {
      "date": "2024-05-17",
      "bid": "138.80",
      "ask": "140.00",
      "open": "144.80",
      "high": "144.80",
      "low": "138.60",
      "close": "138.60",
      "average": "140.4054",
      "volume": "8805",
      "turnover": "1236269.8",
      "trades": "134"
    },
    {
      "date": "2024-05-20",
      "bid": "138.20",
      "ask": "138.80",
      "open": "138.60",
      "high": "139.80",
      "low": "137.20",
      "close": "138.40",
      "average": "138.1509",
      "volume": "6254",
      "turnover": "863995.6",
      "trades": "96"
    },
    {
      "date": "2024-05-21",
      "bid": "136.60",
      "ask": "137.00",
      "open": "137.40",
      "high": "139.20",
      "low": "136.60",
      "close": "136.60",
      "average": "137.7049",
      "volume": "6117",
      "turnover": "842340.8",
      "trades": "129"
    },
    {
      "date": "2024-05-22",
      "bid": "135.60",
      "ask": "136.00",
      "open": "135.40",
      "high": "137.00",
      "low": "134.80",
      "close": "135.60",
      "average": "135.8232",
      "volume": "53620",
      "turnover": "7282842",
      "trades": "233"
    },
    {
      "date": "2024-05-23",
      "bid": "134.80",
      "ask": "135.40",
      "open": "135.80",
      "high": "137.60",
      "low": "134.20",
      "close": "134.40",
      "average": "136.1628",
      "volume": "9365",
      "turnover": "1275164.39",
      "trades": "154"
    },
    {
      "date": "2024-05-24",
      "bid": "136.00",
      "ask": "137.00",
      "open": "136.60",
      "high": "136.60",
      "low": "132.60",
      "close": "136.60",
      "average": "134.3664",
      "volume": "11057",
      "turnover": "1485689.4",
      "trades": "170"
    },
    {
      "date": "2024-05-27",
      "bid": "134.80",
      "ask": "135.00",
      "open": "136.00",
      "high": "136.00",
      "low": "133.40",
      "close": "134.20",
      "average": "134.8308",
      "volume": "15081",
      "turnover": "2033383.2",
      "trades": "165"
    },
    {
      "date": "2024-05-28",
      "bid": "138.20",
      "ask": "139.00",
      "open": "134.20",
      "high": "139.20",
      "low": "133.80",
      "close": "139.00",
      "average": "137.5948",
      "volume": "26747",
      "turnover": "3680247.4",
      "trades": "298"
    },
    {
      "date": "2024-05-29",
      "bid": "136.80",
      "ask": "137.60",
      "open": "139.00",
      "high": "140.00",
      "low": "135.20",
      "close": "137.60",
      "average": "138.4135",
      "volume": "35755",
      "turnover": "4948976",
      "trades": "272"
    },
    {
      "date": "2024-05-30",
      "bid": "139.20",
      "ask": "139.60",
      "open": "137.60",
      "high": "141.40",
      "low": "137.00",
      "close": "139.80",
      "average": "139.8209",
      "volume": "22132",
      "turnover": "3094515.4",
      "trades": "196"
    },
    {
      "date": "2024-05-31",
      "bid": "140.80",
      "ask": "141.40",
      "open": "139.80",
      "high": "141.40",
      "low": "137.20",
      "close": "141.20",
      "average": "140.0786",
      "volume": "23620",
      "turnover": "3308673.6",
      "trades": "329"
    },
    {
      "date": "2024-06-03",
      "bid": "137.20",
      "ask": "138.40",
      "open": "141.20",
      "high": "141.80",
      "low": "137.20",
      "close": "137.60",
      "average": "140.5019",
      "volume": "17277",
      "turnover": "2427457.1",
      "trades": "315"
    },
    {
      "date": "2024-06-04",
      "bid": "135.80",
      "ask": "136.20",
      "open": "137.00",
      "high": "138.80",
      "low": "135.60",
      "close": "136.00",
      "average": "136.5244",
      "volume": "8760",
      "turnover": "1195953.8",
      "trades": "146"
    },
    {
      "date": "2024-06-05",
      "bid": "137.60",
      "ask": "138.60",
      "open": "136.00",
      "high": "141.00",
      "low": "136.00",
      "close": "138.20",
      "average": "138.1813",
      "volume": "8278",
      "turnover": "1143865.2",
      "trades": "172"
    },
    {
      "date": "2024-06-07",
      "bid": "136.00",
      "ask": "136.40",
      "open": "138.40",
      "high": "139.20",
      "low": "135.80",
      "close": "136.40",
      "average": "136.8712",
      "volume": "17541",
      "turnover": "2400849",
      "trades": "261"
    },
    {
      "date": "2024-06-10",
      "bid": "136.60",
      "ask": "137.40",
      "open": "136.20",
      "high": "137.20",
      "low": "135.60",
      "close": "137.00",
      "average": "136.2551",
      "volume": "4292",
      "turnover": "584826.4",
      "trades": "114"
    },
    {
      "date": "2024-06-11",
      "bid": "134.20",
      "ask": "135.00",
      "open": "137.20",
      "high": "137.20",
      "low": "134.40",
      "close": "134.40",
      "average": "134.9961",
      "volume": "12277",
      "turnover": "1657346.6",
      "trades": "250"
    },
    {
      "date": "2024-06-12",
      "bid": "136.20",
      "ask": "136.40",
      "open": "136.20",
      "high": "136.40",
      "low": "134.00",
      "close": "136.40",
      "average": "135.496",
      "volume": "10281",
      "turnover": "1393034.8",
      "trades": "189"
    },
    {
      "date": "2024-06-13",
      "bid": "134.00",
      "ask": "135.00",
      "open": "136.40",
      "high": "136.40",
      "low": "133.80",
      "close": "134.00",
      "average": "134.7198",
      "volume": "6821",
      "turnover": "918931.1",
      "trades": "149"
    },
    {
      "date": "2024-06-14",
      "bid": "131.80",
      "ask": "132.00",
      "open": "134.20",
      "high": "134.40",
      "low": "131.20",
      "close": "131.20",
      "average": "132.5123",
      "volume": "10030",
      "turnover": "1329098.6",
      "trades": "256"
    },
    {
      "date": "2024-06-17",
      "bid": "130.40",
      "ask": "130.60",
      "open": "131.20",
      "high": "134.00",
      "low": "129.00",
      "close": "130.60",
      "average": "130.9421",
      "volume": "11662",
      "turnover": "1527047.2",
      "trades": "148"
    },
    {
      "date": "2024-06-18",
      "bid": "131.60",
      "ask": "132.20",
      "open": "130.00",
      "high": "132.80",
      "low": "127.20",
      "close": "131.20",
      "average": "130.9712",
      "volume": "42002",
      "turnover": "5501054.4",
      "trades": "169"
    },
    {
      "date": "2024-06-19",
      "bid": "133.00",
      "ask": "133.40",
      "open": "130.80",
      "high": "133.80",
      "low": "130.00",
      "close": "132.80",
      "average": "132.4354",
      "volume": "7220",
      "turnover": "956183.8",
      "trades": "111"
    },
    {
      "date": "2024-06-20",
      "bid": "136.00",
      "ask": "136.80",
      "open": "132.80",
      "high": "137.00",
      "low": "132.80",
      "close": "136.20",
      "average": "135.9407",
      "volume": "16004",
      "turnover": "2175594.4",
      "trades": "171"
    },
    {
      "date": "2024-06-24",
      "bid": "136.20",
      "ask": "139.00",
      "open": "136.40",
      "high": "144.00",
      "low": "135.80",
      "close": "138.40",
      "average": "139.9285",
      "volume": "36790",
      "turnover": "5147754.2",
      "trades": "387"
    },
    {
      "date": "2024-06-25",
      "bid": "137.40",
      "ask": "138.80",
      "open": "138.40",
      "high": "139.00",
      "low": "136.60",
      "close": "138.80",
      "average": "138.137",
      "volume": "6437",
      "turnover": "889187.8",
      "trades": "152"
    },
    {
      "date": "2024-06-26",
      "bid": "135.60",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.00",
      "low": "135.20",
      "close": "136.00",
      "average": "136.4715",
      "volume": "7448",
      "turnover": "1016169.8",
      "trades": "176"
    },
    {
      "date": "2024-06-27",
      "bid": "136.00",
      "ask": "136.80",
      "open": "135.80",
      "high": "138.00",
      "low": "135.80",
      "close": "136.00",
      "average": "136.8658",
      "volume": "3797",
      "turnover": "519679.4",
      "trades": "58"
    },
    {
      "date": "2024-06-28",
      "bid": "136.60",
      "ask": "137.20",
      "open": "136.00",
      "high": "137.40",
      "low": "135.80",
      "close": "137.00",
      "average": "136.4298",
      "volume": "2897",
      "turnover": "395237.2",
      "trades": "74"
    },
    {
      "date": "2024-07-01",
      "bid": "139.00",
      "ask": "140.00",
      "open": "137.00",
      "high": "141.20",
      "low": "137.00",
      "close": "139.00",
      "average": "139.5726",
      "volume": "29557",
      "turnover": "4125348.4",
      "trades": "309"
    },
    {
      "date": "2024-07-02",
      "bid": "139.60",
      "ask": "140.00",
      "open": "138.80",
      "high": "140.00",
      "low": "138.40",
      "close": "140.00",
      "average": "139.7504",
      "volume": "12241",
      "turnover": "1710684.4",
      "trades": "159"
    },
    {
      "date": "2024-07-03",
      "bid": "141.20",
      "ask": "142.20",
      "open": "139.40",
      "high": "142.40",
      "low": "138.20",
      "close": "139.80",
      "average": "139.3636",
      "volume": "17542",
      "turnover": "2444717",
      "trades": "140"
    },
    {
      "date": "2024-07-04",
      "bid": "139.20",
      "ask": "140.80",
      "open": "142.00",
      "high": "143.80",
      "low": "138.40",
      "close": "139.20",
      "average": "141.1313",
      "volume": "3136",
      "turnover": "442587.6",
      "trades": "83"
    },
    {
      "date": "2024-07-05",
      "bid": "144.20",
      "ask": "144.80",
      "open": "139.40",
      "high": "146.00",
      "low": "139.40",
      "close": "144.80",
      "average": "143.8272",
      "volume": "15916",
      "turnover": "2289154.4",
      "trades": "224"
    },
    {
      "date": "2024-07-08",
      "bid": "145.80",
      "ask": "146.00",
      "open": "144.80",
      "high": "147.40",
      "low": "144.00",
      "close": "146.00",
      "average": "145.938",
      "volume": "7210",
      "turnover": "1052213.2",
      "trades": "135"
    },
    {
      "date": "2024-07-09",
      "bid": "144.40",
      "ask": "145.20",
      "open": "149.00",
      "high": "149.00",
      "low": "144.00",
      "close": "145.20",
      "average": "146.2816",
      "volume": "16468",
      "turnover": "2408965.79",
      "trades": "216"
    },
    {
      "date": "2024-07-10",
      "bid": "149.00",
      "ask": "150.00",
      "open": "144.20",
      "high": "151.00",
      "low": "144.20",
      "close": "149.20",
      "average": "148.4122",
      "volume": "15764",
      "turnover": "2339516.6",
      "trades": "176"
    },
    {
      "date": "2024-07-11",
      "bid": "146.60",
      "ask": "147.20",
      "open": "150.40",
      "high": "150.40",
      "low": "146.20",
      "close": "146.20",
      "average": "147.5073",
      "volume": "3326",
      "turnover": "490609.2",
      "trades": "113"
    },
    {
      "date": "2024-07-12",
      "bid": "145.80",
      "ask": "146.40",
      "open": "146.40",
      "high": "149.00",
      "low": "145.20",
      "close": "145.40",
      "average": "146.5924",
      "volume": "13111",
      "turnover": "1921297.7",
      "trades": "235"
    },
    {
      "date": "2024-07-15",
      "bid": "145.80",
      "ask": "146.40",
      "open": "145.00",
      "high": "147.40",
      "low": "143.00",
      "close": "146.00",
      "average": "145.699",
      "volume": "9543",
      "turnover": "1390405.4",
      "trades": "174"
    },
    {
      "date": "2024-07-16",
      "bid": "147.40",
      "ask": "147.60",
      "open": "146.00",
      "high": "148.00",
      "low": "145.00",
      "close": "147.60",
      "average": "147.1215",
      "volume": "2270",
      "turnover": "333965.8",
      "trades": "51"
    },
    {
      "date": "2024-07-17",
      "bid": "147.00",
      "ask": "147.80",
      "open": "148.00",
      "high": "148.00",
      "low": "145.40",
      "close": "146.80",
      "average": "146.8864",
      "volume": "11370",
      "turnover": "1670098.6",
      "trades": "114"
    },
    {
      "date": "2024-07-18",
      "bid": "146.40",
      "ask": "146.60",
      "open": "145.40",
      "high": "147.20",
      "low": "142.20",
      "close": "146.80",
      "average": "146.2706",
      "volume": "7437",
      "turnover": "1087814.2",
      "trades": "226"
    },
    {
      "date": "2024-07-19",
      "bid": "137.60",
      "ask": "138.40",
      "open": "143.40",
      "high": "143.60",
      "low": "137.40",
      "close": "138.40",
      "average": "141.1712",
      "volume": "38853",
      "turnover": "5484925",
      "trades": "511"
    },
    {
      "date": "2024-07-22",
      "bid": "149.80",
      "ask": "150.80",
      "open": "140.00",
      "high": "152.40",
      "low": "136.20",
      "close": "150.00",
      "average": "141.4792",
      "volume": "98880",
      "turnover": "13988641.7",
      "trades": "668"
    },
    {
      "date": "2024-07-23",
      "bid": "152.40",
      "ask": "152.80",
      "open": "149.00",
      "high": "153.00",
      "low": "147.60",
      "close": "153.00",
      "average": "151.1317",
      "volume": "102215",
      "turnover": "15447934.2",
      "trades": "428"
    },
    {
      "date": "2024-07-24",
      "bid": "150.00",
      "ask": "150.80",
      "open": "152.80",
      "high": "152.80",
      "low": "150.00",
      "close": "150.00",
      "average": "151.509",
      "volume": "7934",
      "turnover": "1202072.6",
      "trades": "149"
    },
    {
      "date": "2024-07-25",
      "bid": "150.60",
      "ask": "151.20",
      "open": "150.40",
      "high": "153.00",
      "low": "147.80",
      "close": "150.20",
      "average": "150.5627",
      "volume": "19561",
      "turnover": "2945156.8",
      "trades": "249"
    },
    {
      "date": "2024-07-26",
      "bid": "143.00",
      "ask": "143.60",
      "open": "150.20",
      "high": "150.20",
      "low": "142.40",
      "close": "142.40",
      "average": "146.4963",
      "volume": "9582",
      "turnover": "1403728",
      "trades": "174"
    },
    {
      "date": "2024-07-29",
      "bid": "143.80",
      "ask": "144.20",
      "open": "142.40",
      "high": "144.60",
      "low": "141.00",
      "close": "144.40",
      "average": "142.5854",
      "volume": "15593",
      "turnover": "2223334.79",
      "trades": "238"
    },
    {
      "date": "2024-07-30",
      "bid": "144.80",
      "ask": "145.20",
      "open": "144.80",
      "high": "146.00",
      "low": "142.80",
      "close": "145.40",
      "average": "144.9402",
      "volume": "5585",
      "turnover": "809490.7",
      "trades": "88"
    },
    {
      "date": "2024-07-31",
      "bid": "144.40",
      "ask": "145.20",
      "open": "145.40",
      "high": "146.20",
      "low": "139.60",
      "close": "145.00",
      "average": "144.5284",
      "volume": "5933",
      "turnover": "857490",
      "trades": "110"
    },
    {
      "date": "2024-08-01",
      "bid": "140.80",
      "ask": "141.60",
      "open": "144.00",
      "high": "144.80",
      "low": "140.80",
      "close": "141.00",
      "average": "143.3144",
      "volume": "8401",
      "turnover": "1203984.6",
      "trades": "136"
    },
    {
      "date": "2024-08-02",
      "bid": "137.80",
      "ask": "138.40",
      "open": "141.00",
      "high": "142.60",
      "low": "137.60",
      "close": "137.80",
      "average": "139.0193",
      "volume": "4842",
      "turnover": "673131.6",
      "trades": "100"
    },
    {
      "date": "2024-08-05",
      "bid": "134.40",
      "ask": "135.40",
      "open": "136.00",
      "high": "136.00",
      "low": "125.20",
      "close": "134.80",
      "average": "132.4749",
      "volume": "28478",
      "turnover": "3772623.7",
      "trades": "421"
    },
    {
      "date": "2024-08-06",
      "bid": "133.60",
      "ask": "135.00",
      "open": "134.60",
      "high": "138.20",
      "low": "132.00",
      "close": "134.80",
      "average": "134.0745",
      "volume": "11658",
      "turnover": "1563040.4",
      "trades": "277"
    },
    {
      "date": "2024-08-07",
      "bid": "139.00",
      "ask": "139.60",
      "open": "139.20",
      "high": "139.80",
      "low": "135.40",
      "close": "139.20",
      "average": "137.9252",
      "volume": "4822",
      "turnover": "665075.4",
      "trades": "125"
    },
    {
      "date": "2024-08-08",
      "bid": "139.60",
      "ask": "141.20",
      "open": "139.40",
      "high": "142.00",
      "low": "135.00",
      "close": "139.80",
      "average": "138.7641",
      "volume": "10616",
      "turnover": "1473120",
      "trades": "189"
    },
    {
      "date": "2024-08-09",
      "bid": "135.40",
      "ask": "136.00",
      "open": "142.20",
      "high": "142.20",
      "low": "135.00",
      "close": "135.00",
      "average": "136.8773",
      "volume": "8424",
      "turnover": "1153054.2",
      "trades": "128"
    },
    {
      "date": "2024-08-12",
      "bid": "136.00",
      "ask": "137.20",
      "open": "134.00",
      "high": "137.80",
      "low": "134.00",
      "close": "136.20",
      "average": "135.3632",
      "volume": "9555",
      "turnover": "1293395.8",
      "trades": "140"
    },
    {
      "date": "2024-08-13",
      "bid": "135.00",
      "ask": "135.80",
      "open": "136.20",
      "high": "138.20",
      "low": "133.60",
      "close": "135.60",
      "average": "134.873",
      "volume": "4119",
      "turnover": "555541.8",
      "trades": "69"
    },
    {
      "date": "2024-08-14",
      "bid": "134.00",
      "ask": "135.00",
      "open": "134.00",
      "high": "136.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.601",
      "volume": "7812",
      "turnover": "1051502.8",
      "trades": "113"
    },
    {
      "date": "2024-08-15",
      "bid": "136.40",
      "ask": "137.20",
      "open": "134.00",
      "high": "141.00",
      "low": "134.00",
      "close": "136.20",
      "average": "137.0611",
      "volume": "16726",
      "turnover": "2292483.79",
      "trades": "246"
    },
    {
      "date": "2024-08-16",
      "bid": "135.20",
      "ask": "136.00",
      "open": "135.20",
      "high": "137.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.2237",
      "volume": "6093",
      "turnover": "823917.8",
      "trades": "80"
    },
    {
      "date": "2024-08-19",
      "bid": "135.00",
      "ask": "135.80",
      "open": "135.00",
      "high": "136.80",
      "low": "134.40",
      "close": "135.60",
      "average": "135.4083",
      "volume": "18483",
      "turnover": "2502752.2",
      "trades": "175"
    },
    {
      "date": "2024-08-20",
      "bid": "135.20",
      "ask": "136.00",
      "open": "135.60",
      "high": "136.40",
      "low": "134.40",
      "close": "134.40",
      "average": "135.0491",
      "volume": "15210",
      "turnover": "2054097.2",
      "trades": "100"
    },
    {
      "date": "2024-08-21",
      "bid": "136.00",
      "ask": "136.80",
      "open": "136.80",
      "high": "136.80",
      "low": "134.40",
      "close": "136.80",
      "average": "135.8482",
      "volume": "20521",
      "turnover": "2787741.2",
      "trades": "221"
    },
    {
      "date": "2024-08-22",
      "bid": "135.40",
      "ask": "136.00",
      "open": "136.80",
      "high": "137.00",
      "low": "135.40",
      "close": "136.20",
      "average": "136.2972",
      "volume": "4244",
      "turnover": "578445.2",
      "trades": "54"
    },
    {
      "date": "2024-08-23",
      "bid": "134.20",
      "ask": "134.80",
      "open": "136.00",
      "high": "136.80",
      "low": "134.40",
      "close": "135.00",
      "average": "134.7815",
      "volume": "8027",
      "turnover": "1081897",
      "trades": "94"
    },
    {
      "date": "2024-08-26",
      "bid": "134.40",
      "ask": "134.80",
      "open": "135.40",
      "high": "136.60",
      "low": "134.40",
      "close": "134.60",
      "average": "134.8126",
      "volume": "7232",
      "turnover": "974962.7",
      "trades": "105"
    },
    {
      "date": "2024-08-27",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.40",
      "high": "137.00",
      "low": "135.20",
      "close": "136.00",
      "average": "135.7615",
      "volume": "7885",
      "turnover": "1070479.2",
      "trades": "87"
    },
    {
      "date": "2024-08-28",
      "bid": "136.00",
      "ask": "136.80",
      "open": "136.00",
      "high": "137.40",
      "low": "134.80",
      "close": "135.40",
      "average": "135.486",
      "volume": "9052",
      "turnover": "1226419",
      "trades": "180"
    },
    {
      "date": "2024-08-29",
      "bid": "134.40",
      "ask": "135.00",
      "open": "135.60",
      "high": "135.60",
      "low": "134.40",
      "close": "134.40",
      "average": "134.5606",
      "volume": "4016",
      "turnover": "540395.2",
      "trades": "68"
    },
    {
      "date": "2024-08-30",
      "bid": "135.00",
      "ask": "135.40",
      "open": "134.40",
      "high": "136.00",
      "low": "134.40",
      "close": "135.40",
      "average": "135.2554",
      "volume": "5689",
      "turnover": "769468",
      "trades": "119"
    },
    {
      "date": "2024-09-02",
      "bid": "133.00",
      "ask": "133.80",
      "open": "135.20",
      "high": "135.20",
      "low": "133.00",
      "close": "133.00",
      "average": "133.8497",
      "volume": "9549",
      "turnover": "1278127.8",
      "trades": "133"
    },
    {
      "date": "2024-09-03",
      "bid": "133.60",
      "ask": "134.60",
      "open": "133.20",
      "high": "135.00",
      "low": "131.60",
      "close": "134.40",
      "average": "133.5902",
      "volume": "26415",
      "turnover": "3528782",
      "trades": "233"
    },
    {
      "date": "2024-09-04",
      "bid": "132.00",
      "ask": "133.40",
      "open": "134.60",
      "high": "135.60",
      "low": "130.40",
      "close": "132.40",
      "average": "132.2255",
      "volume": "4164",
      "turnover": "550586.8",
      "trades": "125"
    },
    {
      "date": "2024-09-05",
      "bid": "129.40",
      "ask": "130.20",
      "open": "134.20",
      "high": "134.60",
      "low": "129.00",
      "close": "129.20",
      "average": "130.8486",
      "volume": "7112",
      "turnover": "930485.6",
      "trades": "175"
    },
    {
      "date": "2024-09-06",
      "bid": "131.20",
      "ask": "131.60",
      "open": "132.00",
      "high": "133.60",
      "low": "129.80",
      "close": "131.40",
      "average": "131.8278",
      "volume": "10062",
      "turnover": "1326451",
      "trades": "199"
    },
    {
      "date": "2024-09-09",
      "bid": "131.60",
      "ask": "133.00",
      "open": "131.40",
      "high": "133.40",
      "low": "130.60",
      "close": "133.00",
      "average": "131.4254",
      "volume": "16015",
      "turnover": "2104777",
      "trades": "140"
    },
    {
      "date": "2024-09-10",
      "bid": "130.40",
      "ask": "130.80",
      "open": "133.20",
      "high": "134.00",
      "low": "130.40",
      "close": "131.20",
      "average": "132.0118",
      "volume": "6676",
      "turnover": "881310.6",
      "trades": "94"
    },
    {
      "date": "2024-09-11",
      "bid": "130.40",
      "ask": "131.60",
      "open": "133.00",
      "high": "133.80",
      "low": "130.00",
      "close": "130.40",
      "average": "131.0232",
      "volume": "19293",
      "turnover": "2527831.2",
      "trades": "133"
    },
    {
      "date": "2024-09-12",
      "bid": "133.60",
      "ask": "134.20",
      "open": "133.00",
      "high": "134.80",
      "low": "131.80",
      "close": "134.20",
      "average": "133.2052",
      "volume": "14672",
      "turnover": "1954387.4",
      "trades": "110"
    },
    {
      "date": "2024-09-13",
      "bid": "135.00",
      "ask": "135.40",
      "open": "134.20",
      "high": "135.80",
      "low": "134.20",
      "close": "135.20",
      "average": "135.2429",
      "volume": "5090",
      "turnover": "688386.4",
      "trades": "68"
    },
    {
      "date": "2024-09-16",
      "bid": "137.40",
      "ask": "138.00",
      "open": "135.20",
      "high": "138.20",
      "low": "133.20",
      "close": "137.40",
      "average": "137.1493",
      "volume": "6750",
      "turnover": "925758",
      "trades": "81"
    },
    {
      "date": "2024-09-17",
      "bid": "137.80",
      "ask": "139.00",
      "open": "139.20",
      "high": "139.20",
      "low": "137.60",
      "close": "138.00",
      "average": "138.7305",
      "volume": "4095",
      "turnover": "568101.2",
      "trades": "83"
    },
    {
      "date": "2024-09-18",
      "bid": "136.40",
      "ask": "137.20",
      "open": "138.00",
      "high": "139.80",
      "low": "136.40",
      "close": "137.00",
      "average": "138.3852",
      "volume": "2326",
      "turnover": "321884",
      "trades": "55"
    },
    {
      "date": "2024-09-19",
      "bid": "135.80",
      "ask": "136.40",
      "open": "137.00",
      "high": "138.40",
      "low": "135.80",
      "close": "136.40",
      "average": "136.8327",
      "volume": "6339",
      "turnover": "867382.6",
      "trades": "95"
    },
    {
      "date": "2024-09-20",
      "bid": "134.60",
      "ask": "136.80",
      "open": "136.40",
      "high": "136.80",
      "low": "133.40",
      "close": "136.60",
      "average": "135.1746",
      "volume": "10790",
      "turnover": "1458533.6",
      "trades": "145"
    },
    {
      "date": "2024-09-23",
      "bid": "133.20",
      "ask": "134.00",
      "open": "134.60",
      "high": "136.40",
      "low": "134.00",
      "close": "134.20",
      "average": "134.6001",
      "volume": "4462",
      "turnover": "600585.6",
      "trades": "78"
    },
    {
      "date": "2024-09-24",
      "bid": "128.80",
      "ask": "129.40",
      "open": "133.40",
      "high": "134.00",
      "low": "128.40",
      "close": "128.60",
      "average": "130.416",
      "volume": "26416",
      "turnover": "3445061.4",
      "trades": "277"
    },
    {
      "date": "2024-09-25",
      "bid": "131.40",
      "ask": "132.00",
      "open": "128.40",
      "high": "133.00",
      "low": "128.40",
      "close": "132.00",
      "average": "130.8886",
      "volume": "22313",
      "turnover": "2920518.2",
      "trades": "317"
    },
    {
      "date": "2024-09-26",
      "bid": "133.20",
      "ask": "134.00",
      "open": "131.60",
      "high": "133.80",
      "low": "130.60",
      "close": "133.60",
      "average": "132.4755",
      "volume": "19261",
      "turnover": "2551611.2",
      "trades": "128"
    },
    {
      "date": "2024-09-27",
      "bid": "130.60",
      "ask": "131.60",
      "open": "134.80",
      "high": "134.80",
      "low": "130.40",
      "close": "130.40",
      "average": "131.631",
      "volume": "9288",
      "turnover": "1222588.39",
      "trades": "103"
    },
    {
      "date": "2024-09-30",
      "bid": "130.20",
      "ask": "131.00",
      "open": "130.20",
      "high": "131.00",
      "low": "129.80",
      "close": "131.00",
      "average": "130.8578",
      "volume": "22736",
      "turnover": "2975182",
      "trades": "131"
    },
    {
      "date": "2024-10-01",
      "bid": "128.80",
      "ask": "129.20",
      "open": "131.00",
      "high": "132.00",
      "low": "128.00",
      "close": "129.80",
      "average": "130.3273",
      "volume": "37233",
      "turnover": "4852474.8",
      "trades": "196"
    },
    {
      "date": "2024-10-02",
      "bid": "127.80",
      "ask": "128.40",
      "open": "130.20",
      "high": "130.20",
      "low": "127.60",
      "close": "127.60",
      "average": "128.2992",
      "volume": "4323",
      "turnover": "554637.4",
      "trades": "84"
    },
    {
      "date": "2024-10-03",
      "bid": "126.00",
      "ask": "127.00",
      "open": "126.00",
      "high": "128.20",
      "low": "125.80",
      "close": "125.80",
      "average": "126.9575",
      "volume": "9664",
      "turnover": "1226917.2",
      "trades": "108"
    },
    {
      "date": "2024-10-04",
      "bid": "128.20",
      "ask": "129.20",
      "open": "125.80",
      "high": "129.40",
      "low": "122.20",
      "close": "129.40",
      "average": "126.7944",
      "volume": "8817",
      "turnover": "1117946.6",
      "trades": "127"
    },
    {
      "date": "2024-10-07",
      "bid": "125.80",
      "ask": "126.80",
      "open": "129.40",
      "high": "129.40",
      "low": "125.80",
      "close": "126.60",
      "average": "127.3417",
      "volume": "11391",
      "turnover": "1450549.2",
      "trades": "144"
    },
    {
      "date": "2024-10-08",
      "bid": "124.40",
      "ask": "125.40",
      "open": "126.20",
      "high": "129.40",
      "low": "124.80",
      "close": "125.60",
      "average": "126.5467",
      "volume": "10026",
      "turnover": "1268756.8",
      "trades": "157"
    },
    {
      "date": "2024-10-09",
      "bid": "129.20",
      "ask": "129.80",
      "open": "125.20",
      "high": "130.00",
      "low": "125.00",
      "close": "129.80",
      "average": "127.6059",
      "volume": "22601",
      "turnover": "2884021.4",
      "trades": "232"
    },
    {
      "date": "2024-10-10",
      "bid": "127.80",
      "ask": "128.60",
      "open": "129.80",
      "high": "129.80",
      "low": "127.20",
      "close": "128.60",
      "average": "128.1491",
      "volume": "6813",
      "turnover": "873079.8",
      "trades": "142"
    },
    {
      "date": "2024-10-11",
      "bid": "128.00",
      "ask": "128.60",
      "open": "129.80",
      "high": "129.80",
      "low": "126.20",
      "close": "128.20",
      "average": "127.3063",
      "volume": "14083",
      "turnover": "1792990.8",
      "trades": "130"
    },
    {
      "date": "2024-10-14",
      "bid": "129.20",
      "ask": "129.80",
      "open": "127.00",
      "high": "131.00",
      "low": "126.20",
      "close": "129.80",
      "average": "128.4976",
      "volume": "103056",
      "turnover": "13241917.2",
      "trades": "706"
    },
    {
      "date": "2024-10-15",
      "bid": "131.40",
      "ask": "132.60",
      "open": "129.80",
      "high": "133.20",
      "low": "128.20",
      "close": "132.60",
      "average": "130.5921",
      "volume": "18448",
      "turnover": "2409163.79",
      "trades": "140"
    },
    {
      "date": "2024-10-16",
      "bid": "129.00",
      "ask": "129.60",
      "open": "132.60",
      "high": "132.60",
      "low": "124.40",
      "close": "129.60",
      "average": "127.0403",
      "volume": "50468",
      "turnover": "6411468.6",
      "trades": "297"
    },
    {
      "date": "2024-10-17",
      "bid": "129.40",
      "ask": "130.00",
      "open": "129.40",
      "high": "131.00",
      "low": "124.80",
      "close": "130.80",
      "average": "127.4426",
      "volume": "41159",
      "turnover": "5245410",
      "trades": "281"
    },
    {
      "date": "2024-10-18",
      "bid": "127.00",
      "ask": "127.60",
      "open": "131.00",
      "high": "131.00",
      "low": "126.80",
      "close": "127.00",
      "average": "127.5256",
      "volume": "17452",
      "turnover": "2225576.79",
      "trades": "188"
    },
    {
      "date": "2024-10-21",
      "bid": "129.80",
      "ask": "130.00",
      "open": "127.00",
      "high": "135.00",
      "low": "126.80",
      "close": "130.00",
      "average": "129.5651",
      "volume": "32837",
      "turnover": "4254529.4",
      "trades": "350"
    },
    {
      "date": "2024-10-22",
      "bid": "128.40",
      "ask": "130.00",
      "open": "129.80",
      "high": "130.00",
      "low": "127.60",
      "close": "129.00",
      "average": "128.8483",
      "volume": "2892",
      "turnover": "372629.4",
      "trades": "70"
    },
    {
      "date": "2024-10-23",
      "bid": "126.20",
      "ask": "127.00",
      "open": "128.80",
      "high": "130.40",
      "low": "125.80",
      "close": "125.80",
      "average": "126.8997",
      "volume": "23287",
      "turnover": "2955112.8",
      "trades": "200"
    },
    {
      "date": "2024-10-24",
      "bid": "125.40",
      "ask": "126.20",
      "open": "125.80",
      "high": "126.20",
      "low": "124.20",
      "close": "126.20",
      "average": "125.3782",
      "volume": "58474",
      "turnover": "7331362.8",
      "trades": "453"
    },
    {
      "date": "2024-10-25",
      "bid": "113.00",
      "ask": "113.80",
      "open": "118.00",
      "high": "118.00",
      "low": "108.40",
      "close": "112.80",
      "average": "111.2906",
      "volume": "166925",
      "turnover": "18576697.7",
      "trades": "951"
    },
    {
      "date": "2024-10-28",
      "bid": "112.80",
      "ask": "113.60",
      "open": "112.80",
      "high": "115.80",
      "low": "111.20",
      "close": "112.60",
      "average": "113.1544",
      "volume": "36439",
      "turnover": "4123233.2",
      "trades": "401"
    },
    {
      "date": "2024-10-29",
      "bid": "116.80",
      "ask": "117.80",
      "open": "112.60",
      "high": "117.60",
      "low": "112.00",
      "close": "117.40",
      "average": "114.0288",
      "volume": "339939",
      "turnover": "38762836",
      "trades": "903"
    },
    {
      "date": "2024-10-30",
      "bid": "112.00",
      "ask": "112.60",
      "open": "116.20",
      "high": "116.60",
      "low": "111.00",
      "close": "111.20",
      "average": "112.0678",
      "volume": "105777",
      "turnover": "11855989",
      "trades": "546"
    },
    {
      "date": "2024-10-31",
      "bid": "110.00",
      "ask": "110.60",
      "open": "112.80",
      "high": "113.20",
      "low": "110.00",
      "close": "110.60",
      "average": "111.1478",
      "volume": "80329",
      "turnover": "8928388.19",
      "trades": "442"
    },
    {
      "date": "2024-11-01",
      "bid": "109.60",
      "ask": "110.40",
      "open": "109.80",
      "high": "110.80",
      "low": "109.20",
      "close": "109.20",
      "average": "109.8758",
      "volume": "16062",
      "turnover": "1764825",
      "trades": "162"
    },
    {
      "date": "2024-11-04",
      "bid": "107.00",
      "ask": "107.60",
      "open": "109.60",
      "high": "110.80",
      "low": "106.00",
      "close": "107.60",
      "average": "108.0671",
      "volume": "86551",
      "turnover": "9353313.8",
      "trades": "503"
    },
    {
      "date": "2024-11-05",
      "bid": "109.20",
      "ask": "110.00",
      "open": "107.60",
      "high": "110.00",
      "low": "106.20",
      "close": "109.20",
      "average": "107.7972",
      "volume": "130414",
      "turnover": "14058262",
      "trades": "276"
    },
    {
      "date": "2024-11-06",
      "bid": "106.60",
      "ask": "107.00",
      "open": "111.00",
      "high": "111.00",
      "low": "105.60",
      "close": "106.60",
      "average": "108.2008",
      "volume": "76729",
      "turnover": "8300848.5",
      "trades": "486"
    },
    {
      "date": "2024-11-07",
      "bid": "107.20",
      "ask": "107.40",
      "open": "107.20",
      "high": "109.60",
      "low": "107.20",
      "close": "107.20",
      "average": "107.4662",
      "volume": "19505",
      "turnover": "2096128.4",
      "trades": "153"
    },
    {
      "date": "2024-11-08",
      "bid": "107.40",
      "ask": "108.40",
      "open": "107.40",
      "high": "111.00",
      "low": "103.20",
      "close": "107.40",
      "average": "106.07",
      "volume": "172064",
      "turnover": "18250827.6",
      "trades": "918"
    },
    {
      "date": "2024-11-11",
      "bid": "107.80",
      "ask": "108.60",
      "open": "107.40",
      "high": "109.80",
      "low": "106.40",
      "close": "107.80",
      "average": "107.7741",
      "volume": "38295",
      "turnover": "4127209",
      "trades": "464"
    },
    {
      "date": "2024-11-12",
      "bid": "104.00",
      "ask": "104.40",
      "open": "107.00",
      "high": "107.80",
      "low": "103.80",
      "close": "103.80",
      "average": "105.7197",
      "volume": "174414",
      "turnover": "18437811.8",
      "trades": "653"
    },
    {
      "date": "2024-11-13",
      "bid": "102.00",
      "ask": "102.20",
      "open": "103.80",
      "high": "105.00",
      "low": "101.40",
      "close": "101.60",
      "average": "102.8816",
      "volume": "41526",
      "turnover": "4273355.3",
      "trades": "413"
    },
    {
      "date": "2024-11-14",
      "bid": "102.00",
      "ask": "102.80",
      "open": "101.80",
      "high": "104.00",
      "low": "101.00",
      "close": "102.80",
      "average": "102.8758",
      "volume": "28306",
      "turnover": "2912002.4",
      "trades": "236"
    },
    {
      "date": "2024-11-15",
      "bid": "101.20",
      "ask": "101.80",
      "open": "102.80",
      "high": "103.00",
      "low": "101.00",
      "close": "101.80",
      "average": "101.7402",
      "volume": "8720",
      "turnover": "887174.8",
      "trades": "158"
    },
    {
      "date": "2024-11-18",
      "bid": "102.00",
      "ask": "102.80",
      "open": "101.80",
      "high": "102.80",
      "low": "100.00",
      "close": "102.60",
      "average": "101.6889",
      "volume": "16520",
      "turnover": "1679901.2",
      "trades": "212"
    },
    {
      "date": "2024-11-19",
      "bid": "104.80",
      "ask": "105.60",
      "open": "101.00",
      "high": "105.60",
      "low": "101.00",
      "close": "105.20",
      "average": "103.8915",
      "volume": "32036",
      "turnover": "3328269.2",
      "trades": "348"
    },
    {
      "date": "2024-11-20",
      "bid": "104.80",
      "ask": "105.20",
      "open": "105.60",
      "high": "106.20",
      "low": "104.20",
      "close": "104.20",
      "average": "104.8975",
      "volume": "6627",
      "turnover": "695155.6",
      "trades": "96"
    },
    {
      "date": "2024-11-21",
      "bid": "104.80",
      "ask": "105.20",
      "open": "104.60",
      "high": "105.60",
      "low": "103.40",
      "close": "105.00",
      "average": "104.3807",
      "volume": "12296",
      "turnover": "1283465.6",
      "trades": "144"
    },
    {
      "date": "2024-11-22",
      "bid": "105.40",
      "ask": "106.20",
      "open": "104.60",
      "high": "106.60",
      "low": "104.20",
      "close": "105.60",
      "average": "105.4241",
      "volume": "12725",
      "turnover": "1341521.6",
      "trades": "131"
    },
    {
      "date": "2024-11-25",
      "bid": "106.80",
      "ask": "107.40",
      "open": "106.20",
      "high": "107.40",
      "low": "105.20",
      "close": "106.60",
      "average": "106.4252",
      "volume": "5725",
      "turnover": "609284",
      "trades": "117"
    },
    {
      "date": "2024-11-26",
      "bid": "106.40",
      "ask": "107.20",
      "open": "105.80",
      "high": "107.20",
      "low": "105.60",
      "close": "107.00",
      "average": "106.5773",
      "volume": "6440",
      "turnover": "686358",
      "trades": "111"
    },
    {
      "date": "2024-11-27",
      "bid": "103.60",
      "ask": "104.80",
      "open": "106.80",
      "high": "107.00",
      "low": "103.20",
      "close": "103.20",
      "average": "105.3964",
      "volume": "11593",
      "turnover": "1221861",
      "trades": "168"
    },
    {
      "date": "2024-11-28",
      "bid": "106.20",
      "ask": "107.00",
      "open": "105.40",
      "high": "107.80",
      "low": "104.60",
      "close": "106.20",
      "average": "106.0266",
      "volume": "7415",
      "turnover": "786187.4",
      "trades": "111"
    },
    {
      "date": "2024-11-29",
      "bid": "105.00",
      "ask": "105.60",
      "open": "107.00",
      "high": "110.80",
      "low": "104.80",
      "close": "110.80",
      "average": "110.6047",
      "volume": "142513",
      "turnover": "15762614.2",
      "trades": "250"
    },
    {
      "date": "2024-12-02",
      "bid": "110.20",
      "ask": "111.40",
      "open": "105.60",
      "high": "112.40",
      "low": "105.60",
      "close": "110.40",
      "average": "110.4761",
      "volume": "41247",
      "turnover": "4556809.2",
      "trades": "288"
    },
    {
      "date": "2024-12-03",
      "bid": "107.60",
      "ask": "108.40",
      "open": "110.20",
      "high": "110.20",
      "low": "107.40",
      "close": "108.00",
      "average": "108.4905",
      "volume": "12691",
      "turnover": "1376852.6",
      "trades": "193"
    },
    {
      "date": "2024-12-04",
      "bid": "108.60",
      "ask": "109.20",
      "open": "107.60",
      "high": "110.00",
      "low": "107.40",
      "close": "108.80",
      "average": "108.5906",
      "volume": "12120",
      "turnover": "1316136.39",
      "trades": "178"
    },
    {
      "date": "2024-12-05",
      "bid": "108.80",
      "ask": "109.40",
      "open": "109.20",
      "high": "109.60",
      "low": "108.60",
      "close": "109.00",
      "average": "109.0517",
      "volume": "24695",
      "turnover": "2693031.2",
      "trades": "194"
    },
    {
      "date": "2024-12-06",
      "bid": "109.60",
      "ask": "110.20",
      "open": "108.80",
      "high": "110.80",
      "low": "108.80",
      "close": "110.00",
      "average": "110.006",
      "volume": "6473",
      "turnover": "712061.9",
      "trades": "125"
    },
    {
      "date": "2024-12-09",
      "bid": "111.00",
      "ask": "111.60",
      "open": "111.40",
      "high": "112.40",
      "low": "110.20",
      "close": "111.20",
      "average": "111.3254",
      "volume": "7525",
      "turnover": "837728.8",
      "trades": "141"
    },
    {
      "date": "2024-12-10",
      "bid": "113.00",
      "ask": "113.20",
      "open": "111.00",
      "high": "114.60",
      "low": "110.60",
      "close": "113.00",
      "average": "112.8432",
      "volume": "16909",
      "turnover": "1908066.2",
      "trades": "337"
    },
    {
      "date": "2024-12-11",
      "bid": "115.20",
      "ask": "115.80",
      "open": "114.40",
      "high": "117.00",
      "low": "112.80",
      "close": "115.40",
      "average": "115.5513",
      "volume": "32265",
      "turnover": "3728262.4",
      "trades": "281"
    },
    {
      "date": "2024-12-12",
      "bid": "112.60",
      "ask": "113.60",
      "open": "115.40",
      "high": "115.80",
      "low": "112.60",
      "close": "113.00",
      "average": "113.5634",
      "volume": "9469",
      "turnover": "1075331.6",
      "trades": "169"
    },
    {
      "date": "2024-12-13",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.00",
      "high": "114.40",
      "low": "111.60",
      "close": "112.60",
      "average": "112.7144",
      "volume": "8269",
      "turnover": "932035.4",
      "trades": "179"
    },
    {
      "date": "2024-12-16",
      "bid": "111.80",
      "ask": "112.80",
      "open": "112.40",
      "high": "115.00",
      "low": "110.00",
      "close": "112.20",
      "average": "112.0628",
      "volume": "12700",
      "turnover": "1423190.4",
      "trades": "233"
    },
    {
      "date": "2024-12-17",
      "bid": "112.20",
      "ask": "113.00",
      "open": "112.60",
      "high": "113.60",
      "low": "111.80",
      "close": "113.00",
      "average": "112.7549",
      "volume": "9558",
      "turnover": "1077711.39",
      "trades": "146"
    },
    {
      "date": "2024-12-18",
      "bid": "115.00",
      "ask": "115.80",
      "open": "113.60",
      "high": "116.40",
      "low": "113.00",
      "close": "116.00",
      "average": "115.3808",
      "volume": "23088",
      "turnover": "2664113.79",
      "trades": "247"
    },
    {
      "date": "2024-12-19",
      "bid": "114.20",
      "ask": "115.00",
      "open": "114.60",
      "high": "115.60",
      "low": "114.00",
      "close": "114.00",
      "average": "114.4794",
      "volume": "9828",
      "turnover": "1125104",
      "trades": "159"
    },
    {
      "date": "2024-12-20",
      "bid": "113.00",
      "ask": "114.00",
      "open": "113.60",
      "high": "114.00",
      "low": "111.00",
      "close": "114.00",
      "average": "112.4026",
      "volume": "11626",
      "turnover": "1306792.8",
      "trades": "168"
    },
    {
      "date": "2024-12-23",
      "bid": "112.80",
      "ask": "114.20",
      "open": "114.00",
      "high": "114.00",
      "low": "112.60",
      "close": "113.40",
      "average": "113.1892",
      "volume": "4240",
      "turnover": "479922.2",
      "trades": "105"
    },
    {
      "date": "2024-12-27",
      "bid": "115.40",
      "ask": "116.60",
      "open": "114.20",
      "high": "116.60",
      "low": "112.60",
      "close": "116.60",
      "average": "114.9877",
      "volume": "7533",
      "turnover": "866202.6",
      "trades": "184"
    },
    {
      "date": "2024-12-30",
      "bid": "117.60",
      "ask": "118.20",
      "open": "116.60",
      "high": "118.80",
      "low": "115.20",
      "close": "118.60",
      "average": "117.1096",
      "volume": "8529",
      "turnover": "998904.6",
      "trades": "151"
    },
    {
      "date": "2025-01-02",
      "bid": "117.60",
      "ask": "118.20",
      "open": "117.60",
      "high": "118.20",
      "low": "116.00",
      "close": "117.60",
      "average": "117.452",
      "volume": "7708",
      "turnover": "905309.7",
      "trades": "171"
    },
    {
      "date": "2025-01-03",
      "bid": "116.20",
      "ask": "117.00",
      "open": "117.80",
      "high": "119.00",
      "low": "116.40",
      "close": "117.20",
      "average": "118.1111",
      "volume": "9095",
      "turnover": "1074135.39",
      "trades": "161"
    },
    {
      "date": "2025-01-07",
      "bid": "112.60",
      "ask": "113.00",
      "open": "116.20",
      "high": "117.00",
      "low": "112.60",
      "close": "112.80",
      "average": "114.1734",
      "volume": "21507",
      "turnover": "2454339.2",
      "trades": "275"
    },
    {
      "date": "2025-01-08",
      "bid": "110.00",
      "ask": "110.40",
      "open": "113.00",
      "high": "113.00",
      "low": "110.00",
      "close": "110.00",
      "average": "111.342",
      "volume": "22174",
      "turnover": "2468898.4",
      "trades": "257"
    },
    {
      "date": "2025-01-09",
      "bid": "108.20",
      "ask": "108.60",
      "open": "110.00",
      "high": "110.40",
      "low": "107.80",
      "close": "108.60",
      "average": "108.4462",
      "volume": "14176",
      "turnover": "1537337.7",
      "trades": "179"
    },
    {
      "date": "2025-01-10",
      "bid": "109.20",
      "ask": "109.80",
      "open": "108.60",
      "high": "110.20",
      "low": "108.00",
      "close": "109.60",
      "average": "108.856",
      "volume": "9263",
      "turnover": "1008332.8",
      "trades": "130"
    },
    {
      "date": "2025-01-13",
      "bid": "106.80",
      "ask": "107.60",
      "open": "109.80",
      "high": "110.20",
      "low": "106.00",
      "close": "107.00",
      "average": "107.257",
      "volume": "13450",
      "turnover": "1442606.4",
      "trades": "199"
    },
    {
      "date": "2025-01-14",
      "bid": "107.20",
      "ask": "108.20",
      "open": "107.60",
      "high": "108.60",
      "low": "107.00",
      "close": "108.20",
      "average": "107.4317",
      "volume": "28993",
      "turnover": "3114803",
      "trades": "102"
    },
    {
      "date": "2025-01-15",
      "bid": "107.00",
      "ask": "107.80",
      "open": "107.40",
      "high": "108.20",
      "low": "106.00",
      "close": "107.00",
      "average": "107.0251",
      "volume": "26790",
      "turnover": "2867202.6",
      "trades": "133"
    },
    {
      "date": "2025-01-16",
      "bid": "105.20",
      "ask": "105.80",
      "open": "107.40",
      "high": "107.40",
      "low": "105.20",
      "close": "105.20",
      "average": "106.6271",
      "volume": "13818",
      "turnover": "1473373.6",
      "trades": "163"
    },
    {
      "date": "2025-01-17",
      "bid": "104.60",
      "ask": "105.40",
      "open": "105.00",
      "high": "106.00",
      "low": "104.60",
      "close": "104.60",
      "average": "105.3877",
      "volume": "10179",
      "turnover": "1072761.6",
      "trades": "162"
    },
    {
      "date": "2025-01-20",
      "bid": "105.40",
      "ask": "105.80",
      "open": "104.60",
      "high": "107.00",
      "low": "103.20",
      "close": "105.40",
      "average": "104.7447",
      "volume": "24245",
      "turnover": "2539632.6",
      "trades": "198"
    },
    {
      "date": "2025-01-21",
      "bid": "105.40",
      "ask": "106.00",
      "open": "105.40",
      "high": "106.00",
      "low": "105.20",
      "close": "106.00",
      "average": "105.7759",
      "volume": "5523",
      "turnover": "584200.2",
      "trades": "89"
    },
    {
      "date": "2025-01-22",
      "bid": "106.80",
      "ask": "107.20",
      "open": "105.40",
      "high": "107.00",
      "low": "104.60",
      "close": "106.80",
      "average": "106.0495",
      "volume": "40207",
      "turnover": "4263931.8",
      "trades": "337"
    },
    {
      "date": "2025-01-23",
      "bid": "105.60",
      "ask": "106.00",
      "open": "107.20",
      "high": "107.40",
      "low": "105.60",
      "close": "106.00",
      "average": "106.5465",
      "volume": "9849",
      "turnover": "1049376.8",
      "trades": "137"
    },
    {
      "date": "2025-01-24",
      "bid": "106.80",
      "ask": "107.40",
      "open": "105.80",
      "high": "107.80",
      "low": "105.80",
      "close": "106.80",
      "average": "106.9876",
      "volume": "8460",
      "turnover": "905115",
      "trades": "200"
    },
    {
      "date": "2025-01-27",
      "bid": "105.20",
      "ask": "106.40",
      "open": "107.40",
      "high": "107.60",
      "low": "104.40",
      "close": "106.20",
      "average": "105.5635",
      "volume": "14048",
      "turnover": "1482956.4",
      "trades": "178"
    },
    {
      "date": "2025-01-28",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.40",
      "high": "106.40",
      "low": "103.80",
      "close": "104.80",
      "average": "104.7893",
      "volume": "10765",
      "turnover": "1128052.6",
      "trades": "179"
    },
    {
      "date": "2025-01-29",
      "bid": "104.80",
      "ask": "105.20",
      "open": "105.00",
      "high": "105.60",
      "low": "104.20",
      "close": "104.60",
      "average": "104.7171",
      "volume": "18575",
      "turnover": "1945121",
      "trades": "132"
    },
    {
      "date": "2025-01-30",
      "bid": "104.60",
      "ask": "105.00",
      "open": "105.20",
      "high": "106.60",
      "low": "104.60",
      "close": "105.00",
      "average": "105.5042",
      "volume": "28437",
      "turnover": "3000200.9",
      "trades": "264"
    },
    {
      "date": "2025-01-31",
      "bid": "104.00",
      "ask": "104.40",
      "open": "105.00",
      "high": "107.20",
      "low": "104.00",
      "close": "104.20",
      "average": "104.6895",
      "volume": "13519",
      "turnover": "1415297.4",
      "trades": "217"
    },
    {
      "date": "2025-02-03",
      "bid": "102.80",
      "ask": "103.00",
      "open": "104.00",
      "high": "104.00",
      "low": "102.60",
      "close": "103.00",
      "average": "103.1905",
      "volume": "10358",
      "turnover": "1068847.6",
      "trades": "193"
    },
    {
      "date": "2025-02-04",
      "bid": "101.60",
      "ask": "102.20",
      "open": "103.20",
      "high": "103.80",
      "low": "100.40",
      "close": "102.20",
      "average": "101.397",
      "volume": "22977",
      "turnover": "2329685.29",
      "trades": "357"
    },
    {
      "date": "2025-02-05",
      "bid": "103.20",
      "ask": "103.80",
      "open": "102.80",
      "high": "104.00",
      "low": "102.00",
      "close": "103.40",
      "average": "103.0447",
      "volume": "28242",
      "turnover": "2910210.2",
      "trades": "167"
    },
    {
      "date": "2025-02-06",
      "bid": "103.60",
      "ask": "104.00",
      "open": "102.40",
      "high": "105.20",
      "low": "102.20",
      "close": "105.20",
      "average": "103.992",
      "volume": "28174",
      "turnover": "2929867.9",
      "trades": "355"
    },
    {
      "date": "2025-02-07",
      "bid": "106.80",
      "ask": "107.40",
      "open": "105.00",
      "high": "107.60",
      "low": "104.20",
      "close": "107.40",
      "average": "106.1588",
      "volume": "14191",
      "turnover": "1506498.3",
      "trades": "186"
    },
    {
      "date": "2025-02-10",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.60",
      "high": "108.80",
      "low": "107.00",
      "close": "107.40",
      "average": "107.4296",
      "volume": "20889",
      "turnover": "2244094.5",
      "trades": "180"
    },
    {
      "date": "2025-02-11",
      "bid": "108.60",
      "ask": "109.80",
      "open": "108.80",
      "high": "109.00",
      "low": "101.20",
      "close": "109.00",
      "average": "105.4516",
      "volume": "30357",
      "turnover": "3201283.5",
      "trades": "407"
    },
    {
      "date": "2025-02-12",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.00",
      "high": "111.40",
      "low": "109.00",
      "close": "110.40",
      "average": "110.2164",
      "volume": "17540",
      "turnover": "1933195.8",
      "trades": "257"
    },
    {
      "date": "2025-02-13",
      "bid": "110.80",
      "ask": "111.40",
      "open": "110.40",
      "high": "111.40",
      "low": "109.60",
      "close": "111.00",
      "average": "110.2599",
      "volume": "11843",
      "turnover": "1305807.8",
      "trades": "149"
    },
    {
      "date": "2025-02-14",
      "bid": "110.00",
      "ask": "110.80",
      "open": "111.40",
      "high": "113.00",
      "low": "110.00",
      "close": "110.40",
      "average": "111.4421",
      "volume": "4407",
      "turnover": "491125.2",
      "trades": "105"
    },
    {
      "date": "2025-02-17",
      "bid": "110.00",
      "ask": "110.60",
      "open": "110.20",
      "high": "110.60",
      "low": "109.00",
      "close": "110.20",
      "average": "109.7951",
      "volume": "15593",
      "turnover": "1712035.2",
      "trades": "135"
    },
    {
      "date": "2025-02-18",
      "bid": "111.20",
      "ask": "112.40",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.80",
      "average": "111.0585",
      "volume": "5820",
      "turnover": "646366.9",
      "trades": "104"
    },
    {
      "date": "2025-02-19",
      "bid": "108.00",
      "ask": "108.40",
      "open": "112.40",
      "high": "112.40",
      "low": "107.60",
      "close": "107.60",
      "average": "109.5127",
      "volume": "17072",
      "turnover": "1869600.2",
      "trades": "257"
    },
    {
      "date": "2025-02-20",
      "bid": "106.60",
      "ask": "107.60",
      "open": "108.00",
      "high": "108.00",
      "low": "104.00",
      "close": "106.40",
      "average": "106.3019",
      "volume": "14395",
      "turnover": "1530215.4",
      "trades": "226"
    },
    {
      "date": "2025-02-21",
      "bid": "104.20",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.00",
      "low": "104.00",
      "close": "104.40",
      "average": "105.0446",
      "volume": "7815",
      "turnover": "820923.8",
      "trades": "120"
    },
    {
      "date": "2025-02-24",
      "bid": "103.40",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.20",
      "low": "103.20",
      "close": "103.60",
      "average": "104.0565",
      "volume": "14777",
      "turnover": "1537610",
      "trades": "144"
    },
    {
      "date": "2025-02-25",
      "bid": "104.00",
      "ask": "104.60",
      "open": "103.20",
      "high": "104.80",
      "low": "103.20",
      "close": "104.60",
      "average": "103.8202",
      "volume": "5119",
      "turnover": "531446.6",
      "trades": "103"
    },
    {
      "date": "2025-02-26",
      "bid": "105.40",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.40",
      "low": "104.20",
      "close": "105.40",
      "average": "105.1439",
      "volume": "8207",
      "turnover": "862940.4",
      "trades": "143"
    },
    {
      "date": "2025-02-27",
      "bid": "109.60",
      "ask": "110.60",
      "open": "109.00",
      "high": "112.40",
      "low": "108.40",
      "close": "109.60",
      "average": "109.5527",
      "volume": "48937",
      "turnover": "5361231.8",
      "trades": "391"
    },
    {
      "date": "2025-02-28",
      "bid": "108.40",
      "ask": "108.80",
      "open": "108.80",
      "high": "109.60",
      "low": "107.20",
      "close": "109.40",
      "average": "108.4728",
      "volume": "27127",
      "turnover": "2942540.8",
      "trades": "445"
    },
    {
      "date": "2025-03-03",
      "bid": "109.60",
      "ask": "109.80",
      "open": "108.80",
      "high": "111.60",
      "low": "107.60",
      "close": "109.60",
      "average": "109.4259",
      "volume": "28169",
      "turnover": "3082190.7",
      "trades": "339"
    },
    {
      "date": "2025-03-04",
      "bid": "106.40",
      "ask": "107.00",
      "open": "109.60",
      "high": "109.60",
      "low": "106.20",
      "close": "106.20",
      "average": "107.4924",
      "volume": "18895",
      "turnover": "2031065.6",
      "trades": "249"
    },
    {
      "date": "2025-03-05",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.40",
      "high": "107.80",
      "low": "106.00",
      "close": "106.00",
      "average": "106.6508",
      "volume": "15388",
      "turnover": "1641445.2",
      "trades": "182"
    },
    {
      "date": "2025-03-06",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.60",
      "high": "114.00",
      "low": "106.00",
      "close": "106.40",
      "average": "107.1785",
      "volume": "13096",
      "turnover": "1403383.1",
      "trades": "217"
    },
    {
      "date": "2025-03-07",
      "bid": "105.00",
      "ask": "105.80",
      "open": "106.60",
      "high": "106.80",
      "low": "105.00",
      "close": "105.20",
      "average": "105.7574",
      "volume": "12936",
      "turnover": "1368223.5",
      "trades": "183"
    },
    {
      "date": "2025-03-10",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.60",
      "high": "106.20",
      "low": "104.60",
      "close": "105.00",
      "average": "105.6219",
      "volume": "32129",
      "turnover": "3393011.7",
      "trades": "248"
    },
    {
      "date": "2025-03-11",
      "bid": "104.20",
      "ask": "105.00",
      "open": "104.60",
      "high": "105.00",
      "low": "103.40",
      "close": "104.00",
      "average": "104.6169",
      "volume": "15946",
      "turnover": "1668905.2",
      "trades": "186"
    },
    {
      "date": "2025-03-12",
      "bid": "103.40",
      "ask": "103.60",
      "open": "104.00",
      "high": "105.80",
      "low": "102.60",
      "close": "103.40",
      "average": "103.5766",
      "volume": "18160",
      "turnover": "1880951.6",
      "trades": "237"
    },
    {
      "date": "2025-03-13",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.00",
      "high": "106.00",
      "low": "103.60",
      "close": "104.00",
      "average": "104.2318",
      "volume": "13084",
      "turnover": "1363769",
      "trades": "137"
    },
    {
      "date": "2025-03-14",
      "bid": "104.80",
      "ask": "105.40",
      "open": "104.60",
      "high": "105.80",
      "low": "103.80",
      "close": "105.20",
      "average": "105.0625",
      "volume": "9189",
      "turnover": "965419.4",
      "trades": "141"
    },
    {
      "date": "2025-03-17",
      "bid": "105.00",
      "ask": "105.40",
      "open": "104.80",
      "high": "106.60",
      "low": "104.80",
      "close": "105.00",
      "average": "105.5242",
      "volume": "28772",
      "turnover": "3036394.9",
      "trades": "234"
    },
    {
      "date": "2025-03-18",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.20",
      "high": "106.40",
      "low": "103.80",
      "close": "105.00",
      "average": "105.265",
      "volume": "52248",
      "turnover": "5499935.1",
      "trades": "266"
    },
    {
      "date": "2025-03-19",
      "bid": "104.20",
      "ask": "104.60",
      "open": "105.00",
      "high": "105.40",
      "low": "104.00",
      "close": "104.20",
      "average": "104.5162",
      "volume": "11382",
      "turnover": "1189387.89",
      "trades": "156"
    },
    {
      "date": "2025-03-20",
      "bid": "103.00",
      "ask": "103.60",
      "open": "104.40",
      "high": "104.80",
      "low": "102.80",
      "close": "103.00",
      "average": "103.4336",
      "volume": "11480",
      "turnover": "1187418.2",
      "trades": "140"
    },
    {
      "date": "2025-03-21",
      "bid": "101.60",
      "ask": "102.20",
      "open": "103.20",
      "high": "103.20",
      "low": "101.40",
      "close": "101.40",
      "average": "102.2056",
      "volume": "17222",
      "turnover": "1760185.4",
      "trades": "216"
    },
    {
      "date": "2025-03-24",
      "bid": "100.60",
      "ask": "101.00",
      "open": "101.80",
      "high": "102.40",
      "low": "100.60",
      "close": "100.80",
      "average": "101.5185",
      "volume": "26136",
      "turnover": "2653301.1",
      "trades": "196"
    },
    {
      "date": "2025-03-25",
      "bid": "101.60",
      "ask": "102.00",
      "open": "101.40",
      "high": "102.60",
      "low": "100.40",
      "close": "102.00",
      "average": "101.6478",
      "volume": "12212",
      "turnover": "1240954.7",
      "trades": "142"
    },
    {
      "date": "2025-03-26",
      "bid": "100.80",
      "ask": "101.60",
      "open": "102.00",
      "high": "102.20",
      "low": "100.80",
      "close": "100.80",
      "average": "101.4238",
      "volume": "8558",
      "turnover": "867984.8",
      "trades": "128"
    },
    {
      "date": "2025-03-27",
      "bid": "99.80",
      "ask": "100.40",
      "open": "100.80",
      "high": "102.00",
      "low": "99.90",
      "close": "100.40",
      "average": "101.032",
      "volume": "9835",
      "turnover": "993650",
      "trades": "184"
    },
    {
      "date": "2025-03-28",
      "bid": "99.10",
      "ask": "99.50",
      "open": "101.20",
      "high": "101.20",
      "low": "98.80",
      "close": "99.00",
      "average": "99.915",
      "volume": "7754",
      "turnover": "774687.75",
      "trades": "133"
    },
    {
      "date": "2025-03-31",
      "bid": "97.80",
      "ask": "98.20",
      "open": "99.50",
      "high": "99.60",
      "low": "97.30",
      "close": "97.80",
      "average": "97.971",
      "volume": "14901",
      "turnover": "1459849.65",
      "trades": "231"
    },
    {
      "date": "2025-04-01",
      "bid": "99.60",
      "ask": "100.20",
      "open": "98.30",
      "high": "100.20",
      "low": "97.40",
      "close": "100.20",
      "average": "99.0316",
      "volume": "9249",
      "turnover": "915943.3",
      "trades": "141"
    },
    {
      "date": "2025-04-02",
      "bid": "98.30",
      "ask": "98.60",
      "open": "99.90",
      "high": "99.90",
      "low": "97.40",
      "close": "98.60",
      "average": "98.0342",
      "volume": "7397",
      "turnover": "725159.2",
      "trades": "169"
    },
    {
      "date": "2025-04-03",
      "bid": "97.60",
      "ask": "98.00",
      "open": "98.30",
      "high": "98.30",
      "low": "96.50",
      "close": "97.60",
      "average": "97.6854",
      "volume": "13121",
      "turnover": "1281728.7",
      "trades": "153"
    },
    {
      "date": "2025-04-04",
      "bid": "93.10",
      "ask": "93.90",
      "open": "96.90",
      "high": "97.50",
      "low": "93.10",
      "close": "93.60",
      "average": "95.0065",
      "volume": "25332",
      "turnover": "2406704",
      "trades": "383"
    },
    {
      "date": "2025-04-07",
      "bid": "90.53",
      "ask": "91.19",
      "open": "93.10",
      "high": "93.10",
      "low": "89.99",
      "close": "90.20",
      "average": "91.1134",
      "volume": "32406",
      "turnover": "2952684.34",
      "trades": "318"
    },
    {
      "date": "2025-04-08",
      "bid": "93.78",
      "ask": "94.39",
      "open": "91.09",
      "high": "96.00",
      "low": "90.50",
      "close": "94.40",
      "average": "92.937",
      "volume": "33933",
      "turnover": "3160573.09",
      "trades": "322"
    },
    {
      "date": "2025-04-09",
      "bid": "91.99",
      "ask": "92.32",
      "open": "94.39",
      "high": "94.49",
      "low": "91.01",
      "close": "92.00",
      "average": "92.6461",
      "volume": "12043",
      "turnover": "1115832.94",
      "trades": "157"
    },
    {
      "date": "2025-04-10",
      "bid": "95.05",
      "ask": "95.99",
      "open": "96.00",
      "high": "98.11",
      "low": "95.05",
      "close": "95.86",
      "average": "96.3482",
      "volume": "17111",
      "turnover": "1648614.49",
      "trades": "256"
    },
    {
      "date": "2025-04-11",
      "bid": "94.55",
      "ask": "94.97",
      "open": "95.99",
      "high": "96.53",
      "low": "94.31",
      "close": "94.70",
      "average": "95.0864",
      "volume": "14791",
      "turnover": "1406422.87",
      "trades": "174"
    },
    {
      "date": "2025-04-14",
      "bid": "96.56",
      "ask": "98.14",
      "open": "96.00",
      "high": "98.76",
      "low": "95.99",
      "close": "97.27",
      "average": "97.2005",
      "volume": "27752",
      "turnover": "2697508.64",
      "trades": "277"
    },
    {
      "date": "2025-04-15",
      "bid": "100.22",
      "ask": "101.34",
      "open": "98.14",
      "high": "102.04",
      "low": "98.14",
      "close": "101.30",
      "average": "101.1581",
      "volume": "16713",
      "turnover": "1690655.88",
      "trades": "142"
    },
    {
      "date": "2025-04-16",
      "bid": "99.55",
      "ask": "99.78",
      "open": "101.36",
      "high": "101.36",
      "low": "99.03",
      "close": "99.78",
      "average": "99.9595",
      "volume": "6692",
      "turnover": "668928.99",
      "trades": "107"
    },
    {
      "date": "2025-04-17",
      "bid": "97.60",
      "ask": "97.99",
      "open": "99.78",
      "high": "100.82",
      "low": "97.61",
      "close": "98.16",
      "average": "98.5709",
      "volume": "6963",
      "turnover": "686349.19",
      "trades": "88"
    },
    {
      "date": "2025-04-22",
      "bid": "96.25",
      "ask": "96.50",
      "open": "97.60",
      "high": "97.60",
      "low": "95.80",
      "close": "96.00",
      "average": "96.4592",
      "volume": "9409",
      "turnover": "907584.63",
      "trades": "143"
    },
    {
      "date": "2025-04-23",
      "bid": "97.54",
      "ask": "98.93",
      "open": "97.51",
      "high": "99.61",
      "low": "97.51",
      "close": "97.85",
      "average": "98.3282",
      "volume": "6937",
      "turnover": "682102.91",
      "trades": "86"
    },
    {
      "date": "2025-04-24",
      "bid": "97.57",
      "ask": "98.27",
      "open": "99.01",
      "high": "99.49",
      "low": "97.08",
      "close": "98.16",
      "average": "97.9312",
      "volume": "9503",
      "turnover": "930649.66",
      "trades": "147"
    },
    {
      "date": "2025-04-25",
      "bid": "98.52",
      "ask": "99.45",
      "open": "99.82",
      "high": "100.64",
      "low": "98.00",
      "close": "98.50",
      "average": "98.8059",
      "volume": "15639",
      "turnover": "1545225.51",
      "trades": "179"
    },
    {
      "date": "2025-04-28",
      "bid": "99.42",
      "ask": "100.26",
      "open": "98.51",
      "high": "100.74",
      "low": "98.51",
      "close": "99.63",
      "average": "99.9239",
      "volume": "15610",
      "turnover": "1559811.94",
      "trades": "201"
    },
    {
      "date": "2025-04-29",
      "bid": "96.61",
      "ask": "99.99",
      "open": "100.26",
      "high": "100.26",
      "low": "96.50",
      "close": "96.77",
      "average": "97.8745",
      "volume": "5596",
      "turnover": "547724.83",
      "trades": "116"
    },
    {
      "date": "2025-04-30",
      "bid": "97.30",
      "ask": "97.50",
      "open": "97.00",
      "high": "97.87",
      "low": "96.73",
      "close": "97.87",
      "average": "97.4933",
      "volume": "4627",
      "turnover": "451103.69",
      "trades": "70"
    },
    {
      "date": "2025-05-02",
      "bid": "98.81",
      "ask": "99.19",
      "open": "100.00",
      "high": "100.00",
      "low": "98.24",
      "close": "99.20",
      "average": "99.2037",
      "volume": "20648",
      "turnover": "2048357.53",
      "trades": "178"
    },
    {
      "date": "2025-05-05",
      "bid": "96.39",
      "ask": "97.97",
      "open": "98.81",
      "high": "99.29",
      "low": "96.40",
      "close": "96.40",
      "average": "98.0923",
      "volume": "14863",
      "turnover": "1457945.64",
      "trades": "194"
    },
    {
      "date": "2025-05-06",
      "bid": "94.07",
      "ask": "94.99",
      "open": "94.79",
      "high": "95.61",
      "low": "92.30",
      "close": "94.49",
      "average": "93.8622",
      "volume": "54761",
      "turnover": "5140204.28",
      "trades": "478"
    },
    {
      "date": "2025-05-07",
      "bid": "97.60",
      "ask": "98.40",
      "open": "99.00",
      "high": "99.50",
      "low": "95.00",
      "close": "98.30",
      "average": "97.7681",
      "volume": "17472",
      "turnover": "1708107.5",
      "trades": "176"
    },
    {
      "date": "2025-05-08",
      "bid": "97.10",
      "ask": "97.80",
      "open": "98.40",
      "high": "98.70",
      "low": "97.00",
      "close": "97.00",
      "average": "97.8148",
      "volume": "16828",
      "turnover": "1646027.9",
      "trades": "211"
    },
    {
      "date": "2025-05-09",
      "bid": "98.40",
      "ask": "98.90",
      "open": "97.20",
      "high": "98.90",
      "low": "97.20",
      "close": "98.30",
      "average": "97.9427",
      "volume": "4994",
      "turnover": "489125.7",
      "trades": "59"
    },
    {
      "date": "2025-05-12",
      "bid": "99.20",
      "ask": "99.90",
      "open": "98.40",
      "high": "100.80",
      "low": "98.40",
      "close": "99.60",
      "average": "99.7541",
      "volume": "5696",
      "turnover": "568199.1",
      "trades": "150"
    },
    {
      "date": "2025-05-13",
      "bid": "98.50",
      "ask": "98.90",
      "open": "100.00",
      "high": "100.00",
      "low": "97.30",
      "close": "98.20",
      "average": "98.8221",
      "volume": "9459",
      "turnover": "934751.45",
      "trades": "153"
    },
    {
      "date": "2025-05-14",
      "bid": "100.00",
      "ask": "100.80",
      "open": "98.80",
      "high": "101.00",
      "low": "98.80",
      "close": "101.00",
      "average": "100.1278",
      "volume": "23582",
      "turnover": "2361213.1",
      "trades": "230"
    },
    {
      "date": "2025-05-15",
      "bid": "96.10",
      "ask": "97.20",
      "open": "98.80",
      "high": "98.80",
      "low": "94.60",
      "close": "96.80",
      "average": "95.9842",
      "volume": "19521",
      "turnover": "1873718.8",
      "trades": "297"
    },
    {
      "date": "2025-05-16",
      "bid": "95.20",
      "ask": "95.40",
      "open": "96.90",
      "high": "96.90",
      "low": "94.90",
      "close": "95.20",
      "average": "95.7911",
      "volume": "8411",
      "turnover": "805698.9",
      "trades": "100"
    },
    {
      "date": "2025-05-19",
      "bid": "95.00",
      "ask": "95.20",
      "open": "95.40",
      "high": "96.00",
      "low": "94.20",
      "close": "95.00",
      "average": "94.9012",
      "volume": "4891",
      "turnover": "464161.8",
      "trades": "99"
    },
    {
      "date": "2025-05-20",
      "bid": "94.60",
      "ask": "95.00",
      "open": "95.00",
      "high": "97.10",
      "low": "94.50",
      "close": "94.50",
      "average": "95.5433",
      "volume": "11166",
      "turnover": "1066789.7",
      "trades": "128"
    },
    {
      "date": "2025-05-21",
      "bid": "95.10",
      "ask": "96.00",
      "open": "97.00",
      "high": "97.00",
      "low": "93.40",
      "close": "95.00",
      "average": "95.3406",
      "volume": "13487",
      "turnover": "1285815.3",
      "trades": "160"
    },
    {
      "date": "2025-05-22",
      "bid": "93.80",
      "ask": "94.30",
      "open": "97.40",
      "high": "97.40",
      "low": "93.70",
      "close": "93.70",
      "average": "94.7515",
      "volume": "2576",
      "turnover": "244086.5",
      "trades": "92"
    },
    {
      "date": "2025-05-23",
      "bid": "92.60",
      "ask": "94.00",
      "open": "93.70",
      "high": "94.90",
      "low": "92.30",
      "close": "92.70",
      "average": "93.2665",
      "volume": "7917",
      "turnover": "738387.05",
      "trades": "149"
    },
    {
      "date": "2025-05-26",
      "bid": "92.50",
      "ask": "93.00",
      "open": "92.30",
      "high": "94.50",
      "low": "91.00",
      "close": "92.00",
      "average": "92.0651",
      "volume": "38839",
      "turnover": "3575716.6",
      "trades": "403"
    },
    {
      "date": "2025-05-27",
      "bid": "92.40",
      "ask": "93.40",
      "open": "92.50",
      "high": "94.20",
      "low": "91.00",
      "close": "93.30",
      "average": "92.6834",
      "volume": "11930",
      "turnover": "1105749.35",
      "trades": "156"
    },
    {
      "date": "2025-05-28",
      "bid": "91.40",
      "ask": "92.00",
      "open": "93.90",
      "high": "93.90",
      "low": "91.30",
      "close": "91.30",
      "average": "92.0153",
      "volume": "5253",
      "turnover": "483356.6",
      "trades": "102"
    },
    {
      "date": "2025-05-30",
      "bid": "92.60",
      "ask": "93.80",
      "open": "92.00",
      "high": "94.00",
      "low": "91.10",
      "close": "92.70",
      "average": "92.8723",
      "volume": "13630",
      "turnover": "1265848.8",
      "trades": "134"
    },
    {
      "date": "2025-06-02",
      "bid": "92.80",
      "ask": "93.80",
      "open": "92.70",
      "high": "95.00",
      "low": "91.60",
      "close": "95.00",
      "average": "93.938",
      "volume": "11657",
      "turnover": "1094978",
      "trades": "106"
    },
    {
      "date": "2025-06-03",
      "bid": "92.50",
      "ask": "93.70",
      "open": "92.80",
      "high": "94.50",
      "low": "92.00",
      "close": "92.70",
      "average": "93.182",
      "volume": "10009",
      "turnover": "932658.7",
      "trades": "119"
    },
    {
      "date": "2025-06-04",
      "bid": "93.70",
      "ask": "94.20",
      "open": "95.00",
      "high": "95.00",
      "low": "93.20",
      "close": "94.00",
      "average": "94.094",
      "volume": "3705",
      "turnover": "348618.4",
      "trades": "68"
    },
    {
      "date": "2025-06-05",
      "bid": "95.20",
      "ask": "96.00",
      "open": "94.90",
      "high": "96.40",
      "low": "94.00",
      "close": "95.90",
      "average": "95.0782",
      "volume": "8528",
      "turnover": "810821",
      "trades": "104"
    },
    {
      "date": "2025-06-09",
      "bid": "94.20",
      "ask": "94.80",
      "open": "96.00",
      "high": "97.20",
      "low": "94.20",
      "close": "94.50",
      "average": "96.0979",
      "volume": "11265",
      "turnover": "1082564.1",
      "trades": "113"
    },
    {
      "date": "2025-06-10",
      "bid": "93.10",
      "ask": "93.80",
      "open": "94.50",
      "high": "95.50",
      "low": "93.10",
      "close": "93.40",
      "average": "94.0427",
      "volume": "10341",
      "turnover": "972493.6",
      "trades": "86"
    },
    {
      "date": "2025-06-11",
      "bid": "93.00",
      "ask": "94.20",
      "open": "94.50",
      "high": "95.00",
      "low": "93.20",
      "close": "93.20",
      "average": "94.4213",
      "volume": "7557",
      "turnover": "713541.35",
      "trades": "65"
    },
    {
      "date": "2025-06-12",
      "bid": "91.90",
      "ask": "92.60",
      "open": "93.00",
      "high": "93.00",
      "low": "91.70",
      "close": "92.10",
      "average": "92.3987",
      "volume": "7331",
      "turnover": "677375.1",
      "trades": "93"
    },
    {
      "date": "2025-06-13",
      "bid": "90.40",
      "ask": "90.80",
      "open": "90.60",
      "high": "91.80",
      "low": "90.40",
      "close": "90.40",
      "average": "90.9371",
      "volume": "11866",
      "turnover": "1079060",
      "trades": "191"
    },
    {
      "date": "2025-06-16",
      "bid": "90.70",
      "ask": "91.90",
      "open": "90.00",
      "high": "92.20",
      "low": "90.00",
      "close": "90.80",
      "average": "91.266",
      "volume": "9385",
      "turnover": "856531.3",
      "trades": "100"
    },
    {
      "date": "2025-06-17",
      "bid": "92.20",
      "ask": "92.80",
      "open": "90.40",
      "high": "93.80",
      "low": "90.40",
      "close": "92.40",
      "average": "92.6249",
      "volume": "4362",
      "turnover": "404014.45",
      "trades": "77"
    },
    {
      "date": "2025-06-18",
      "bid": "91.50",
      "ask": "92.00",
      "open": "92.20",
      "high": "92.70",
      "low": "91.50",
      "close": "91.80",
      "average": "91.5953",
      "volume": "28613",
      "turnover": "2620817",
      "trades": "140"
    },
    {
      "date": "2025-06-19",
      "bid": "90.40",
      "ask": "91.10",
      "open": "92.00",
      "high": "92.00",
      "low": "90.40",
      "close": "90.70",
      "average": "90.8756",
      "volume": "2793",
      "turnover": "253823.9",
      "trades": "52"
    },
    {
      "date": "2025-06-23",
      "bid": "88.60",
      "ask": "88.90",
      "open": "91.30",
      "high": "91.30",
      "low": "88.40",
      "close": "88.40",
      "average": "89.288",
      "volume": "18716",
      "turnover": "1671115.85",
      "trades": "219"
    },
    {
      "date": "2025-06-24",
      "bid": "88.70",
      "ask": "89.80",
      "open": "88.60",
      "high": "90.20",
      "low": "87.30",
      "close": "89.70",
      "average": "88.2483",
      "volume": "20382",
      "turnover": "1798677",
      "trades": "215"
    },
    {
      "date": "2025-06-25",
      "bid": "89.90",
      "ask": "90.80",
      "open": "89.70",
      "high": "91.90",
      "low": "89.60",
      "close": "90.30",
      "average": "90.2412",
      "volume": "4562",
      "turnover": "411687.3",
      "trades": "122"
    },
    {
      "date": "2025-06-26",
      "bid": "88.10",
      "ask": "88.30",
      "open": "90.90",
      "high": "90.90",
      "low": "87.80",
      "close": "88.00",
      "average": "89.521",
      "volume": "11574",
      "turnover": "1036116.3",
      "trades": "208"
    },
    {
      "date": "2025-06-27",
      "bid": "89.50",
      "ask": "90.10",
      "open": "88.10",
      "high": "90.40",
      "low": "87.70",
      "close": "89.50",
      "average": "89.7123",
      "volume": "31603",
      "turnover": "2833871.2",
      "trades": "265"
    },
    {
      "date": "2025-06-30",
      "bid": "94.40",
      "ask": "95.00",
      "open": "90.90",
      "high": "95.00",
      "low": "90.90",
      "close": "95.00",
      "average": "94.3255",
      "volume": "12156",
      "turnover": "1146610.5",
      "trades": "188"
    },
    {
      "date": "2025-07-01",
      "bid": "94.20",
      "ask": "95.00",
      "open": "95.00",
      "high": "96.00",
      "low": "94.00",
      "close": "94.60",
      "average": "94.6974",
      "volume": "11179",
      "turnover": "1058627",
      "trades": "119"
    },
    {
      "date": "2025-07-02",
      "bid": "94.00",
      "ask": "94.80",
      "open": "94.90",
      "high": "94.90",
      "low": "93.50",
      "close": "94.40",
      "average": "94.247",
      "volume": "7911",
      "turnover": "745571.45",
      "trades": "99"
    },
    {
      "date": "2025-07-03",
      "bid": "94.50",
      "ask": "94.90",
      "open": "94.80",
      "high": "95.00",
      "low": "94.10",
      "close": "94.40",
      "average": "94.5534",
      "volume": "5784",
      "turnover": "546914.6",
      "trades": "99"
    },
    {
      "date": "2025-07-04",
      "bid": "94.60",
      "ask": "95.00",
      "open": "94.90",
      "high": "95.40",
      "low": "94.50",
      "close": "95.00",
      "average": "94.9472",
      "volume": "7677",
      "turnover": "728909.3",
      "trades": "79"
    },
    {
      "date": "2025-07-07",
      "bid": "92.30",
      "ask": "92.90",
      "open": "94.60",
      "high": "94.60",
      "low": "92.20",
      "close": "92.40",
      "average": "93.2383",
      "volume": "12162",
      "turnover": "1133918.5",
      "trades": "134"
    },
    {
      "date": "2025-07-08",
      "bid": "91.60",
      "ask": "91.90",
      "open": "92.30",
      "high": "93.60",
      "low": "91.40",
      "close": "91.70",
      "average": "92.1092",
      "volume": "3744",
      "turnover": "344856.8",
      "trades": "74"
    },
    {
      "date": "2025-07-09",
      "bid": "92.20",
      "ask": "92.80",
      "open": "92.00",
      "high": "92.80",
      "low": "91.70",
      "close": "92.40",
      "average": "92.0815",
      "volume": "6658",
      "turnover": "613078.9",
      "trades": "54"
    },
    {
      "date": "2025-07-10",
      "bid": "92.80",
      "ask": "92.90",
      "open": "92.40",
      "high": "93.50",
      "low": "91.90",
      "close": "92.90",
      "average": "93.0197",
      "volume": "8668",
      "turnover": "806313.9",
      "trades": "92"
    },
    {
      "date": "2025-07-11",
      "bid": "92.70",
      "ask": "93.30",
      "open": "92.90",
      "high": "93.80",
      "low": "92.40",
      "close": "93.20",
      "average": "92.9536",
      "volume": "5264",
      "turnover": "489308",
      "trades": "87"
    },
    {
      "date": "2025-07-14",
      "bid": "92.80",
      "ask": "93.00",
      "open": "93.80",
      "high": "94.00",
      "low": "92.20",
      "close": "93.00",
      "average": "93.06",
      "volume": "6749",
      "turnover": "628054.45",
      "trades": "114"
    },
    {
      "date": "2025-07-15",
      "bid": "93.60",
      "ask": "94.30",
      "open": "92.70",
      "high": "94.40",
      "low": "92.60",
      "close": "94.40",
      "average": "93.8793",
      "volume": "15773",
      "turnover": "1480621.25",
      "trades": "145"
    },
    {
      "date": "2025-07-16",
      "bid": "93.00",
      "ask": "93.10",
      "open": "94.40",
      "high": "94.40",
      "low": "92.20",
      "close": "93.00",
      "average": "92.9269",
      "volume": "16685",
      "turnover": "1550484.05",
      "trades": "160"
    },
    {
      "date": "2025-07-17",
      "bid": "88.00",
      "ask": "88.40",
      "open": "92.50",
      "high": "92.50",
      "low": "84.90",
      "close": "88.40",
      "average": "87.1255",
      "volume": "96150",
      "turnover": "8377242.6",
      "trades": "789"
    },
    {
      "date": "2025-07-18",
      "bid": "83.60",
      "ask": "84.60",
      "open": "88.00",
      "high": "89.10",
      "low": "82.70",
      "close": "82.70",
      "average": "85.0209",
      "volume": "38338",
      "turnover": "3259530.7",
      "trades": "390"
    },
    {
      "date": "2025-07-21",
      "bid": "84.40",
      "ask": "84.50",
      "open": "83.60",
      "high": "87.00",
      "low": "83.40",
      "close": "84.30",
      "average": "84.719",
      "volume": "43595",
      "turnover": "3691692.35",
      "trades": "336"
    },
    {
      "date": "2025-07-22",
      "bid": "82.90",
      "ask": "83.00",
      "open": "84.50",
      "high": "85.30",
      "low": "81.30",
      "close": "81.30",
      "average": "83.364",
      "volume": "19803",
      "turnover": "1651004.05",
      "trades": "223"
    },
    {
      "date": "2025-07-23",
      "bid": "81.00",
      "ask": "81.60",
      "open": "82.00",
      "high": "82.60",
      "low": "79.10",
      "close": "81.10",
      "average": "80.7262",
      "volume": "47163",
      "turnover": "3807456.1",
      "trades": "551"
    },
    {
      "date": "2025-07-24",
      "bid": "80.30",
      "ask": "80.70",
      "open": "81.50",
      "high": "81.50",
      "low": "79.90",
      "close": "80.00",
      "average": "80.345",
      "volume": "23607",
      "turnover": "1896824.35",
      "trades": "269"
    },
    {
      "date": "2025-07-25",
      "bid": "80.40",
      "ask": "81.00",
      "open": "80.00",
      "high": "80.60",
      "low": "79.60",
      "close": "80.00",
      "average": "80.1551",
      "volume": "19973",
      "turnover": "1600937.1",
      "trades": "185"
    },
    {
      "date": "2025-07-28",
      "bid": "78.00",
      "ask": "78.30",
      "open": "81.00",
      "high": "81.00",
      "low": "77.20",
      "close": "78.00",
      "average": "79.0662",
      "volume": "21042",
      "turnover": "1663721.7",
      "trades": "303"
    },
    {
      "date": "2025-07-29",
      "bid": "77.60",
      "ask": "77.80",
      "open": "78.30",
      "high": "78.60",
      "low": "76.90",
      "close": "78.00",
      "average": "77.6671",
      "volume": "17551",
      "turnover": "1363133.55",
      "trades": "193"
    },
    {
      "date": "2025-07-30",
      "bid": "76.00",
      "ask": "76.20",
      "open": "77.60",
      "high": "77.60",
      "low": "75.90",
      "close": "75.90",
      "average": "76.8079",
      "volume": "16703",
      "turnover": "1282922.2",
      "trades": "201"
    },
    {
      "date": "2025-07-31",
      "bid": "74.40",
      "ask": "74.60",
      "open": "76.00",
      "high": "77.00",
      "low": "74.00",
      "close": "74.00",
      "average": "75.1561",
      "volume": "38969",
      "turnover": "2929282.65",
      "trades": "382"
    },
    {
      "date": "2025-08-01",
      "bid": "74.50",
      "ask": "75.40",
      "open": "74.30",
      "high": "75.40",
      "low": "73.80",
      "close": "75.40",
      "average": "74.6235",
      "volume": "22124",
      "turnover": "1650885.55",
      "trades": "287"
    },
    {
      "date": "2025-08-04",
      "bid": "73.70",
      "ask": "74.10",
      "open": "76.00",
      "high": "76.90",
      "low": "73.20",
      "close": "73.50",
      "average": "74.5516",
      "volume": "22503",
      "turnover": "1677633.7",
      "trades": "181"
    },
    {
      "date": "2025-08-05",
      "bid": "73.40",
      "ask": "73.70",
      "open": "73.70",
      "high": "74.70",
      "low": "73.20",
      "close": "73.20",
      "average": "73.8338",
      "volume": "24468",
      "turnover": "1806565.5",
      "trades": "213"
    },
    {
      "date": "2025-08-06",
      "bid": "72.90",
      "ask": "73.10",
      "open": "73.20",
      "high": "74.10",
      "low": "72.90",
      "close": "72.90",
      "average": "73.2612",
      "volume": "16833",
      "turnover": "1233205.1",
      "trades": "204"
    },
    {
      "date": "2025-08-07",
      "bid": "73.50",
      "ask": "74.00",
      "open": "72.90",
      "high": "74.00",
      "low": "72.10",
      "close": "73.50",
      "average": "72.836",
      "volume": "19297",
      "turnover": "1405513.1",
      "trades": "177"
    },
    {
      "date": "2025-08-08",
      "bid": "73.20",
      "ask": "73.50",
      "open": "74.00",
      "high": "74.30",
      "low": "73.00",
      "close": "73.00",
      "average": "73.2983",
      "volume": "11799",
      "turnover": "864847.1",
      "trades": "129"
    },
    {
      "date": "2025-08-11",
      "bid": "72.50",
      "ask": "72.80",
      "open": "72.90",
      "high": "73.30",
      "low": "72.40",
      "close": "72.40",
      "average": "72.7417",
      "volume": "20225",
      "turnover": "1471285.65",
      "trades": "159"
    },
    {
      "date": "2025-08-12",
      "bid": "71.50",
      "ask": "71.90",
      "open": "72.50",
      "high": "73.00",
      "low": "71.40",
      "close": "71.40",
      "average": "71.9978",
      "volume": "11523",
      "turnover": "829676.45",
      "trades": "124"
    },
    {
      "date": "2025-08-13",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.30",
      "high": "72.00",
      "low": "70.40",
      "close": "70.50",
      "average": "71.215",
      "volume": "17527",
      "turnover": "1248190.39",
      "trades": "182"
    },
    {
      "date": "2025-08-14",
      "bid": "69.50",
      "ask": "69.90",
      "open": "70.50",
      "high": "71.90",
      "low": "69.00",
      "close": "69.30",
      "average": "69.9969",
      "volume": "37377",
      "turnover": "2616649.9",
      "trades": "301"
    },
    {
      "date": "2025-08-15",
      "bid": "68.90",
      "ask": "69.30",
      "open": "69.90",
      "high": "70.00",
      "low": "68.90",
      "close": "68.90",
      "average": "69.4733",
      "volume": "21217",
      "turnover": "1474031.8",
      "trades": "185"
    },
    {
      "date": "2025-08-18",
      "bid": "69.00",
      "ask": "69.30",
      "open": "69.00",
      "high": "70.20",
      "low": "68.70",
      "close": "69.30",
      "average": "69.1958",
      "volume": "34021",
      "turnover": "2354145.35",
      "trades": "228"
    },
    {
      "date": "2025-08-19",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.00",
      "high": "70.10",
      "low": "69.00",
      "close": "69.60",
      "average": "69.6167",
      "volume": "20195",
      "turnover": "1405914.35",
      "trades": "200"
    },
    {
      "date": "2025-08-20",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.60",
      "high": "71.10",
      "low": "69.90",
      "close": "69.90",
      "average": "70.1855",
      "volume": "29509",
      "turnover": "2072961",
      "trades": "203"
    },
    {
      "date": "2025-08-21",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.30",
      "high": "70.90",
      "low": "69.60",
      "close": "69.60",
      "average": "69.989",
      "volume": "17486",
      "turnover": "1223827.2",
      "trades": "148"
    },
    {
      "date": "2025-08-22",
      "bid": "71.90",
      "ask": "72.40",
      "open": "70.00",
      "high": "72.60",
      "low": "70.00",
      "close": "72.50",
      "average": "71.1712",
      "volume": "25742",
      "turnover": "1831873.7",
      "trades": "219"
    },
    {
      "date": "2025-08-25",
      "bid": "71.70",
      "ask": "72.00",
      "open": "72.20",
      "high": "73.10",
      "low": "71.40",
      "close": "71.70",
      "average": "72.1922",
      "volume": "14707",
      "turnover": "1061726.85",
      "trades": "160"
    },
    {
      "date": "2025-08-26",
      "bid": "72.10",
      "ask": "72.50",
      "open": "72.00",
      "high": "72.60",
      "low": "71.70",
      "close": "72.00",
      "average": "72.0992",
      "volume": "7287",
      "turnover": "525386.9",
      "trades": "100"
    },
    {
      "date": "2025-08-27",
      "bid": "71.10",
      "ask": "71.70",
      "open": "72.50",
      "high": "72.70",
      "low": "71.10",
      "close": "71.10",
      "average": "71.9569",
      "volume": "10944",
      "turnover": "787494.1",
      "trades": "134"
    },
    {
      "date": "2025-08-28",
      "bid": "71.00",
      "ask": "71.10",
      "open": "72.50",
      "high": "72.50",
      "low": "71.00",
      "close": "71.00",
      "average": "71.4443",
      "volume": "13092",
      "turnover": "935349.65",
      "trades": "116"
    },
    {
      "date": "2025-08-29",
      "bid": "70.40",
      "ask": "70.90",
      "open": "71.10",
      "high": "71.20",
      "low": "70.40",
      "close": "70.50",
      "average": "70.7793",
      "volume": "10218",
      "turnover": "723222.4",
      "trades": "96"
    },
    {
      "date": "2025-09-01",
      "bid": "70.20",
      "ask": "70.50",
      "open": "70.60",
      "high": "70.90",
      "low": "69.70",
      "close": "70.00",
      "average": "70.2766",
      "volume": "20060",
      "turnover": "1409748.9",
      "trades": "178"
    },
    {
      "date": "2025-09-02",
      "bid": "69.00",
      "ask": "69.30",
      "open": "69.90",
      "high": "70.40",
      "low": "68.50",
      "close": "68.70",
      "average": "69.439",
      "volume": "33571",
      "turnover": "2331358.65",
      "trades": "222"
    },
    {
      "date": "2025-09-03",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.90",
      "high": "70.30",
      "low": "68.70",
      "close": "70.10",
      "average": "69.6845",
      "volume": "21728",
      "turnover": "1514072.15",
      "trades": "209"
    },
    {
      "date": "2025-09-04",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.60",
      "high": "70.30",
      "low": "69.60",
      "close": "69.70",
      "average": "69.9541",
      "volume": "9184",
      "turnover": "642520.6",
      "trades": "84"
    },
    {
      "date": "2025-09-05",
      "bid": "69.60",
      "ask": "70.10",
      "open": "69.70",
      "high": "70.60",
      "low": "69.70",
      "close": "69.80",
      "average": "70.1098",
      "volume": "14952",
      "turnover": "1048338.35",
      "trades": "144"
    },
    {
      "date": "2025-09-08",
      "bid": "70.60",
      "ask": "70.80",
      "open": "69.80",
      "high": "71.60",
      "low": "69.80",
      "close": "71.60",
      "average": "71.2879",
      "volume": "15204",
      "turnover": "1083861.89",
      "trades": "104"
    },
    {
      "date": "2025-09-09",
      "bid": "72.00",
      "ask": "72.10",
      "open": "70.60",
      "high": "72.20",
      "low": "70.60",
      "close": "72.00",
      "average": "71.8995",
      "volume": "9203",
      "turnover": "661675.7",
      "trades": "132"
    },
    {
      "date": "2025-09-10",
      "bid": "69.80",
      "ask": "70.00",
      "open": "72.10",
      "high": "72.20",
      "low": "69.30",
      "close": "69.30",
      "average": "70.479",
      "volume": "28518",
      "turnover": "2009929.2",
      "trades": "272"
    },
    {
      "date": "2025-09-11",
      "bid": "68.70",
      "ask": "68.80",
      "open": "69.90",
      "high": "70.60",
      "low": "68.40",
      "close": "68.40",
      "average": "68.9637",
      "volume": "32320",
      "turnover": "2228892.2",
      "trades": "176"
    },
    {
      "date": "2025-09-12",
      "bid": "68.40",
      "ask": "68.90",
      "open": "69.00",
      "high": "69.00",
      "low": "68.20",
      "close": "68.40",
      "average": "68.5099",
      "volume": "14852",
      "turnover": "1017504.7",
      "trades": "139"
    },
    {
      "date": "2025-09-15",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.50",
      "high": "69.40",
      "low": "68.10",
      "close": "68.20",
      "average": "68.7365",
      "volume": "22340",
      "turnover": "1535648",
      "trades": "138"
    },
    {
      "date": "2025-09-16",
      "bid": "68.30",
      "ask": "68.50",
      "open": "68.30",
      "high": "69.60",
      "low": "68.20",
      "close": "68.30",
      "average": "68.6877",
      "volume": "58602",
      "turnover": "4025262.65",
      "trades": "296"
    },
    {
      "date": "2025-09-17",
      "bid": "70.30",
      "ask": "70.50",
      "open": "68.80",
      "high": "71.20",
      "low": "68.80",
      "close": "70.80",
      "average": "70.6006",
      "volume": "34313",
      "turnover": "2422512.04",
      "trades": "187"
    },
    {
      "date": "2025-09-18",
      "bid": "70.00",
      "ask": "70.20",
      "open": "71.00",
      "high": "71.00",
      "low": "69.80",
      "close": "70.00",
      "average": "70.2481",
      "volume": "14685",
      "turnover": "1031573.9",
      "trades": "132"
    },
    {
      "date": "2025-09-19",
      "bid": "69.70",
      "ask": "70.00",
      "open": "71.20",
      "high": "71.20",
      "low": "69.60",
      "close": "69.70",
      "average": "70.0024",
      "volume": "15006",
      "turnover": "1050456",
      "trades": "124"
    },
    {
      "date": "2025-09-22",
      "bid": "68.60",
      "ask": "68.90",
      "open": "70.00",
      "high": "70.00",
      "low": "68.20",
      "close": "68.50",
      "average": "69.0548",
      "volume": "13554",
      "turnover": "935976",
      "trades": "125"
    },
    {
      "date": "2025-09-23",
      "bid": "68.90",
      "ask": "69.30",
      "open": "68.90",
      "high": "69.50",
      "low": "68.50",
      "close": "69.40",
      "average": "68.8213",
      "volume": "11024",
      "turnover": "758744.4",
      "trades": "97"
    },
    {
      "date": "2025-09-24",
      "bid": "68.20",
      "ask": "68.50",
      "open": "68.90",
      "high": "69.00",
      "low": "68.20",
      "close": "68.20",
      "average": "68.5656",
      "volume": "8786",
      "turnover": "602398.8",
      "trades": "103"
    },
    {
      "date": "2025-09-25",
      "bid": "64.90",
      "ask": "65.00",
      "open": "68.60",
      "high": "68.60",
      "low": "64.70",
      "close": "64.70",
      "average": "65.8248",
      "volume": "86862",
      "turnover": "5717872.15",
      "trades": "667"
    },
    {
      "date": "2025-09-26",
      "bid": "65.20",
      "ask": "65.50",
      "open": "65.10",
      "high": "65.80",
      "low": "64.50",
      "close": "65.20",
      "average": "65.1339",
      "volume": "17962",
      "turnover": "1169923.6",
      "trades": "219"
    },
    {
      "date": "2025-09-29",
      "bid": "65.00",
      "ask": "65.30",
      "open": "65.00",
      "high": "65.70",
      "low": "64.60",
      "close": "64.90",
      "average": "65.0166",
      "volume": "24769",
      "turnover": "1610453.1",
      "trades": "192"
    },
    {
      "date": "2025-09-30",
      "bid": "65.60",
      "ask": "66.20",
      "open": "65.30",
      "high": "66.00",
      "low": "64.50",
      "close": "66.00",
      "average": "65.0636",
      "volume": "19771",
      "turnover": "1286373",
      "trades": "198"
    },
    {
      "date": "2025-10-01",
      "bid": "66.70",
      "ask": "67.10",
      "open": "66.00",
      "high": "67.20",
      "low": "65.70",
      "close": "66.70",
      "average": "66.373",
      "volume": "25751",
      "turnover": "1709325.95",
      "trades": "201"
    },
    {
      "date": "2025-10-02",
      "bid": "65.30",
      "ask": "65.80",
      "open": "66.70",
      "high": "67.90",
      "low": "65.10",
      "close": "65.10",
      "average": "66.2019",
      "volume": "35648",
      "turnover": "2359950.9",
      "trades": "242"
    },
    {
      "date": "2025-10-03",
      "bid": "67.20",
      "ask": "67.50",
      "open": "65.80",
      "high": "67.50",
      "low": "65.80",
      "close": "67.10",
      "average": "66.833",
      "volume": "12746",
      "turnover": "851853",
      "trades": "131"
    },
    {
      "date": "2025-10-06",
      "bid": "67.50",
      "ask": "67.60",
      "open": "67.50",
      "high": "68.00",
      "low": "67.00",
      "close": "67.20",
      "average": "67.448",
      "volume": "15035",
      "turnover": "1014089.7",
      "trades": "135"
    },
    {
      "date": "2025-10-07",
      "bid": "66.80",
      "ask": "67.20",
      "open": "67.00",
      "high": "67.30",
      "low": "66.60",
      "close": "66.80",
      "average": "66.9206",
      "volume": "6875",
      "turnover": "460079.1",
      "trades": "70"
    },
    {
      "date": "2025-10-08",
      "bid": "66.50",
      "ask": "67.30",
      "open": "66.70",
      "high": "66.90",
      "low": "65.80",
      "close": "66.50",
      "average": "66.4727",
      "volume": "15645",
      "turnover": "1039964.6",
      "trades": "117"
    },
    {
      "date": "2025-10-09",
      "bid": "66.20",
      "ask": "66.60",
      "open": "67.10",
      "high": "67.10",
      "low": "65.80",
      "close": "66.60",
      "average": "66.431",
      "volume": "19072",
      "turnover": "1266956.39",
      "trades": "142"
    },
    {
      "date": "2025-10-10",
      "bid": "65.30",
      "ask": "65.60",
      "open": "66.60",
      "high": "67.70",
      "low": "65.30",
      "close": "65.80",
      "average": "66.6534",
      "volume": "20455",
      "turnover": "1363394.6",
      "trades": "177"
    },
    {
      "date": "2025-10-13",
      "bid": "65.80",
      "ask": "66.50",
      "open": "65.80",
      "high": "66.60",
      "low": "65.50",
      "close": "66.40",
      "average": "66.0543",
      "volume": "14291",
      "turnover": "943981.8",
      "trades": "121"
    },
    {
      "date": "2025-10-14",
      "bid": "65.00",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.00",
      "low": "64.80",
      "close": "64.80",
      "average": "65.1875",
      "volume": "7637",
      "turnover": "497872.25",
      "trades": "114"
    },
    {
      "date": "2025-10-15",
      "bid": "64.80",
      "ask": "65.10",
      "open": "65.50",
      "high": "65.70",
      "low": "64.20",
      "close": "64.70",
      "average": "65.1627",
      "volume": "21074",
      "turnover": "1373233.9",
      "trades": "160"
    },
    {
      "date": "2025-10-16",
      "bid": "64.00",
      "ask": "64.50",
      "open": "64.90",
      "high": "65.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.3553",
      "volume": "29732",
      "turnover": "1913411.8",
      "trades": "120"
    },
    {
      "date": "2025-10-17",
      "bid": "63.80",
      "ask": "64.20",
      "open": "64.40",
      "high": "64.50",
      "low": "63.70",
      "close": "63.70",
      "average": "63.8503",
      "volume": "63976",
      "turnover": "4084917.15",
      "trades": "109"
    },
    {
      "date": "2025-10-20",
      "bid": "64.80",
      "ask": "65.40",
      "open": "63.70",
      "high": "65.00",
      "low": "63.70",
      "close": "64.50",
      "average": "64.5497",
      "volume": "25311",
      "turnover": "1633858",
      "trades": "161"
    },
    {
      "date": "2025-10-21",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.10",
      "high": "66.00",
      "low": "64.70",
      "close": "65.50",
      "average": "65.4483",
      "volume": "11920",
      "turnover": "780127.55",
      "trades": "132"
    },
    {
      "date": "2025-10-22",
      "bid": "64.90",
      "ask": "65.40",
      "open": "65.80",
      "high": "65.80",
      "low": "64.50",
      "close": "64.50",
      "average": "65.072",
      "volume": "18579",
      "turnover": "1209761.1",
      "trades": "177"
    },
    {
      "date": "2025-10-23",
      "bid": "64.20",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.00",
      "low": "63.90",
      "close": "63.90",
      "average": "64.5446",
      "volume": "20620",
      "turnover": "1331145.45",
      "trades": "236"
    },
    {
      "date": "2025-10-24",
      "bid": "77.80",
      "ask": "77.90",
      "open": "73.00",
      "high": "78.50",
      "low": "73.00",
      "close": "78.00",
      "average": "75.904",
      "volume": "106405",
      "turnover": "8082235.25",
      "trades": "806"
    },
    {
      "date": "2025-10-27",
      "bid": "76.40",
      "ask": "76.80",
      "open": "78.00",
      "high": "79.40",
      "low": "75.40",
      "close": "76.40",
      "average": "77.3824",
      "volume": "43260",
      "turnover": "3347444.2",
      "trades": "361"
    },
    {
      "date": "2025-10-28",
      "bid": "76.40",
      "ask": "77.20",
      "open": "76.40",
      "high": "77.60",
      "low": "75.90",
      "close": "76.90",
      "average": "76.9463",
      "volume": "28180",
      "turnover": "2168530.9",
      "trades": "176"
    },
    {
      "date": "2025-10-29",
      "bid": "75.40",
      "ask": "75.90",
      "open": "76.90",
      "high": "76.90",
      "low": "75.40",
      "close": "75.60",
      "average": "75.8624",
      "volume": "26765",
      "turnover": "2030466.1",
      "trades": "200"
    },
    {
      "date": "2025-10-30",
      "bid": "75.50",
      "ask": "76.00",
      "open": "75.40",
      "high": "76.40",
      "low": "74.30",
      "close": "75.60",
      "average": "75.3299",
      "volume": "20962",
      "turnover": "1579066.4",
      "trades": "150"
    },
    {
      "date": "2025-10-31",
      "bid": "75.60",
      "ask": "75.90",
      "open": "76.00",
      "high": "76.70",
      "low": "75.50",
      "close": "76.70",
      "average": "76.1644",
      "volume": "12000",
      "turnover": "913863.65",
      "trades": "78"
    },
    {
      "date": "2025-11-03",
      "bid": "75.80",
      "ask": "76.00",
      "open": "76.80",
      "high": "77.40",
      "low": "75.70",
      "close": "75.80",
      "average": "76.4026",
      "volume": "25265",
      "turnover": "1930361.05",
      "trades": "173"
    },
    {
      "date": "2025-11-04",
      "bid": "74.90",
      "ask": "75.10",
      "open": "75.70",
      "high": "75.70",
      "low": "73.60",
      "close": "74.80",
      "average": "74.331",
      "volume": "32137",
      "turnover": "2388844.1",
      "trades": "238"
    },
    {
      "date": "2025-11-05",
      "bid": "75.30",
      "ask": "76.10",
      "open": "74.80",
      "high": "76.10",
      "low": "74.00",
      "close": "76.00",
      "average": "74.8369",
      "volume": "30239",
      "turnover": "2263030.45",
      "trades": "167"
    },
    {
      "date": "2025-11-06",
      "bid": "75.00",
      "ask": "75.30",
      "open": "75.50",
      "high": "76.60",
      "low": "74.70",
      "close": "74.70",
      "average": "75.5037",
      "volume": "26652",
      "turnover": "2012353.9",
      "trades": "135"
    },
    {
      "date": "2025-11-07",
      "bid": "74.50",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.50",
      "low": "74.10",
      "close": "74.70",
      "average": "74.5984",
      "volume": "16483",
      "turnover": "1229606",
      "trades": "100"
    },
    {
      "date": "2025-11-10",
      "bid": "75.10",
      "ask": "75.70",
      "open": "74.70",
      "high": "76.40",
      "low": "74.70",
      "close": "75.10",
      "average": "75.4202",
      "volume": "13067",
      "turnover": "985523.7",
      "trades": "129"
    },
    {
      "date": "2025-11-11",
      "bid": "76.30",
      "ask": "76.50",
      "open": "75.70",
      "high": "77.10",
      "low": "74.60",
      "close": "77.00",
      "average": "76.4724",
      "volume": "27278",
      "turnover": "2085899.3",
      "trades": "148"
    },
    {
      "date": "2025-11-12",
      "bid": "78.10",
      "ask": "78.50",
      "open": "76.70",
      "high": "78.60",
      "low": "76.70",
      "close": "78.60",
      "average": "78.0049",
      "volume": "21096",
      "turnover": "1645616",
      "trades": "169"
    },
    {
      "date": "2025-11-13",
      "bid": "82.40",
      "ask": "82.60",
      "open": "78.90",
      "high": "83.10",
      "low": "78.80",
      "close": "82.00",
      "average": "81.8342",
      "volume": "59310",
      "turnover": "4853502.84",
      "trades": "491"
    },
    {
      "date": "2025-11-14",
      "bid": "81.50",
      "ask": "82.00",
      "open": "82.60",
      "high": "82.80",
      "low": "80.60",
      "close": "81.80",
      "average": "81.8448",
      "volume": "54237",
      "turnover": "4437280",
      "trades": "513"
    },
    {
      "date": "2025-11-17",
      "bid": "78.80",
      "ask": "79.20",
      "open": "82.00",
      "high": "82.90",
      "low": "77.90",
      "close": "79.10",
      "average": "80.2747",
      "volume": "55459",
      "turnover": "4451911.59",
      "trades": "345"
    },
    {
      "date": "2025-11-18",
      "bid": "77.40",
      "ask": "77.90",
      "open": "78.80",
      "high": "80.70",
      "low": "76.80",
      "close": "77.70",
      "average": "78.5055",
      "volume": "35627",
      "turnover": "2796945.6",
      "trades": "297"
    },
    {
      "date": "2025-11-19",
      "bid": "77.20",
      "ask": "77.90",
      "open": "77.90",
      "high": "79.40",
      "low": "77.30",
      "close": "77.90",
      "average": "78.0513",
      "volume": "18723",
      "turnover": "1461354.7",
      "trades": "141"
    },
    {
      "date": "2025-11-20",
      "bid": "81.00",
      "ask": "81.60",
      "open": "78.20",
      "high": "81.90",
      "low": "78.20",
      "close": "81.20",
      "average": "80.9134",
      "volume": "50568",
      "turnover": "4091548.05",
      "trades": "326"
    },
    {
      "date": "2025-11-21",
      "bid": "80.10",
      "ask": "80.60",
      "open": "81.00",
      "high": "81.50",
      "low": "79.10",
      "close": "80.70",
      "average": "80.6296",
      "volume": "36135",
      "turnover": "2913517.85",
      "trades": "293"
    },
    {
      "date": "2025-11-24",
      "bid": "82.70",
      "ask": "83.10",
      "open": "82.00",
      "high": "83.40",
      "low": "81.70",
      "close": "83.10",
      "average": "82.6683",
      "volume": "34965",
      "turnover": "2890492.75",
      "trades": "277"
    },
    {
      "date": "2025-11-25",
      "bid": "84.00",
      "ask": "84.10",
      "open": "83.10",
      "high": "85.00",
      "low": "82.70",
      "close": "84.40",
      "average": "84.1775",
      "volume": "43439",
      "turnover": "3656594",
      "trades": "391"
    },
    {
      "date": "2025-11-26",
      "bid": "85.50",
      "ask": "85.60",
      "open": "84.40",
      "high": "86.00",
      "low": "84.40",
      "close": "85.60",
      "average": "85.1873",
      "volume": "32133",
      "turnover": "2737375.45",
      "trades": "318"
    },
    {
      "date": "2025-11-27",
      "bid": "85.00",
      "ask": "85.30",
      "open": "86.00",
      "high": "86.10",
      "low": "84.60",
      "close": "85.00",
      "average": "85.3085",
      "volume": "35747",
      "turnover": "3049529.95",
      "trades": "274"
    },
    {
      "date": "2025-11-28",
      "bid": "85.40",
      "ask": "85.70",
      "open": "85.00",
      "high": "85.80",
      "low": "84.00",
      "close": "85.30",
      "average": "85.1779",
      "volume": "75518",
      "turnover": "6431694.7",
      "trades": "191"
    },
    {
      "date": "2025-12-01",
      "bid": "86.00",
      "ask": "86.80",
      "open": "85.40",
      "high": "86.80",
      "low": "84.80",
      "close": "86.60",
      "average": "85.7034",
      "volume": "31815",
      "turnover": "2726626.05",
      "trades": "242"
    },
    {
      "date": "2025-12-02",
      "bid": "85.00",
      "ask": "85.20",
      "open": "86.80",
      "high": "86.80",
      "low": "84.50",
      "close": "85.00",
      "average": "85.4474",
      "volume": "21827",
      "turnover": "1865007.6",
      "trades": "186"
    },
    {
      "date": "2025-12-03",
      "bid": "84.90",
      "ask": "85.10",
      "open": "85.60",
      "high": "86.90",
      "low": "83.90",
      "close": "84.80",
      "average": "85.4986",
      "volume": "21781",
      "turnover": "1862145.5",
      "trades": "205"
    },
    {
      "date": "2025-12-04",
      "bid": "85.80",
      "ask": "86.20",
      "open": "85.10",
      "high": "86.30",
      "low": "85.00",
      "close": "86.10",
      "average": "85.6647",
      "volume": "9355",
      "turnover": "801398.8",
      "trades": "162"
    },
    {
      "date": "2025-12-05",
      "bid": "88.70",
      "ask": "89.50",
      "open": "86.50",
      "high": "90.00",
      "low": "85.80",
      "close": "88.80",
      "average": "88.4187",
      "volume": "68905",
      "turnover": "6095958.5",
      "trades": "430"
    },
    {
      "date": "2025-12-08",
      "bid": "87.00",
      "ask": "87.40",
      "open": "89.70",
      "high": "89.70",
      "low": "86.80",
      "close": "87.30",
      "average": "87.8013",
      "volume": "30988",
      "turnover": "2720786.2",
      "trades": "254"
    },
    {
      "date": "2025-12-09",
      "bid": "88.40",
      "ask": "88.80",
      "open": "87.40",
      "high": "88.50",
      "low": "86.70",
      "close": "88.40",
      "average": "87.8513",
      "volume": "20255",
      "turnover": "1779427.75",
      "trades": "122"
    },
    {
      "date": "2025-12-10",
      "bid": "88.30",
      "ask": "88.60",
      "open": "88.80",
      "high": "90.60",
      "low": "87.50",
      "close": "88.60",
      "average": "88.8216",
      "volume": "55518",
      "turnover": "4931195",
      "trades": "285"
    },
    {
      "date": "2025-12-11",
      "bid": "89.80",
      "ask": "90.00",
      "open": "89.00",
      "high": "90.50",
      "low": "88.00",
      "close": "89.70",
      "average": "89.6829",
      "volume": "31271",
      "turnover": "2804534.7",
      "trades": "216"
    },
    {
      "date": "2025-12-12",
      "bid": "89.60",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.30",
      "low": "89.00",
      "close": "89.60",
      "average": "89.7414",
      "volume": "29143",
      "turnover": "2615333.2",
      "trades": "168"
    },
    {
      "date": "2025-12-15",
      "bid": "91.50",
      "ask": "92.00",
      "open": "90.10",
      "high": "92.00",
      "low": "90.00",
      "close": "91.50",
      "average": "90.9666",
      "volume": "64789",
      "turnover": "5893664.05",
      "trades": "363"
    },
    {
      "date": "2025-12-16",
      "bid": "92.10",
      "ask": "92.30",
      "open": "92.00",
      "high": "92.90",
      "low": "91.50",
      "close": "92.30",
      "average": "92.1172",
      "volume": "24771",
      "turnover": "2281842",
      "trades": "189"
    },
    {
      "date": "2025-12-17",
      "bid": "92.20",
      "ask": "92.80",
      "open": "92.40",
      "high": "92.90",
      "low": "91.60",
      "close": "92.40",
      "average": "92.2088",
      "volume": "16623",
      "turnover": "1532750.3",
      "trades": "140"
    },
    {
      "date": "2025-12-18",
      "bid": "92.90",
      "ask": "93.10",
      "open": "92.20",
      "high": "93.40",
      "low": "91.70",
      "close": "93.40",
      "average": "92.4412",
      "volume": "36539",
      "turnover": "3377709.5",
      "trades": "174"
    },
    {
      "date": "2025-12-19",
      "bid": "92.40",
      "ask": "93.00",
      "open": "93.50",
      "high": "94.10",
      "low": "92.20",
      "close": "92.90",
      "average": "93.0339",
      "volume": "20752",
      "turnover": "1930639.6",
      "trades": "164"
    },
    {
      "date": "2025-12-22",
      "bid": "94.30",
      "ask": "94.90",
      "open": "93.00",
      "high": "95.00",
      "low": "91.90",
      "close": "94.80",
      "average": "93.7562",
      "volume": "32581",
      "turnover": "3054206.9",
      "trades": "229"
    },
    {
      "date": "2025-12-23",
      "bid": "93.50",
      "ask": "94.00",
      "open": "94.80",
      "high": "94.80",
      "low": "93.50",
      "close": "93.50",
      "average": "93.9928",
      "volume": "19567",
      "turnover": "1839127.3",
      "trades": "232"
    },
    {
      "date": "2025-12-29",
      "bid": "95.20",
      "ask": "95.70",
      "open": "94.00",
      "high": "96.50",
      "low": "93.80",
      "close": "95.20",
      "average": "95.2093",
      "volume": "28480",
      "turnover": "2711529.8",
      "trades": "319"
    },
    {
      "date": "2025-12-30",
      "bid": "94.40",
      "ask": "94.90",
      "open": "95.70",
      "high": "95.70",
      "low": "94.00",
      "close": "94.70",
      "average": "94.6679",
      "volume": "16522",
      "turnover": "1564096.45",
      "trades": "158"
    },
    {
      "date": "2026-01-02",
      "bid": "95.50",
      "ask": "96.00",
      "open": "94.40",
      "high": "96.50",
      "low": "94.40",
      "close": "95.80",
      "average": "95.6312",
      "volume": "51968",
      "turnover": "4969741.8",
      "trades": "302"
    },
    {
      "date": "2026-01-05",
      "bid": "94.50",
      "ask": "95.20",
      "open": "96.00",
      "high": "96.00",
      "low": "94.40",
      "close": "95.20",
      "average": "95.1412",
      "volume": "10277",
      "turnover": "977981.9",
      "trades": "107"
    },
    {
      "date": "2026-01-07",
      "bid": "96.20",
      "ask": "97.10",
      "open": "94.50",
      "high": "98.90",
      "low": "94.40",
      "close": "96.70",
      "average": "97.134",
      "volume": "71496",
      "turnover": "6946159.95",
      "trades": "433"
    },
    {
      "date": "2026-01-08",
      "bid": "97.70",
      "ask": "98.00",
      "open": "97.10",
      "high": "98.60",
      "low": "95.80",
      "close": "98.00",
      "average": "97.9297",
      "volume": "22330",
      "turnover": "2186744.6",
      "trades": "174"
    },
    {
      "date": "2026-01-09",
      "bid": "97.40",
      "ask": "97.90",
      "open": "98.70",
      "high": "98.80",
      "low": "97.00",
      "close": "97.40",
      "average": "97.8563",
      "volume": "14669",
      "turnover": "1435454.4",
      "trades": "138"
    },
    {
      "date": "2026-01-12",
      "bid": "97.50",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.40",
      "low": "97.20",
      "close": "98.00",
      "average": "97.6906",
      "volume": "20103",
      "turnover": "1963875.1",
      "trades": "167"
    },
    {
      "date": "2026-01-13",
      "bid": "97.70",
      "ask": "98.10",
      "open": "98.00",
      "high": "98.80",
      "low": "97.30",
      "close": "98.00",
      "average": "98.309",
      "volume": "16259",
      "turnover": "1598406.6",
      "trades": "174"
    },
    {
      "date": "2026-01-14",
      "bid": "97.00",
      "ask": "97.50",
      "open": "98.30",
      "high": "98.30",
      "low": "96.80",
      "close": "97.40",
      "average": "97.2838",
      "volume": "20423",
      "turnover": "1986827.15",
      "trades": "143"
    },
    {
      "date": "2026-01-15",
      "bid": "97.60",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.40",
      "low": "97.00",
      "close": "98.00",
      "average": "97.732",
      "volume": "30763",
      "turnover": "3006529.5",
      "trades": "198"
    },
    {
      "date": "2026-01-16",
      "bid": "96.60",
      "ask": "97.00",
      "open": "98.00",
      "high": "98.00",
      "low": "96.50",
      "close": "96.60",
      "average": "96.8328",
      "volume": "18947",
      "turnover": "1834675.6",
      "trades": "148"
    },
    {
      "date": "2026-01-19",
      "bid": "94.70",
      "ask": "95.00",
      "open": "96.50",
      "high": "96.50",
      "low": "93.70",
      "close": "95.10",
      "average": "94.8068",
      "volume": "35913",
      "turnover": "3405090",
      "trades": "281"
    },
    {
      "date": "2026-01-20",
      "bid": "93.50",
      "ask": "94.40",
      "open": "95.80",
      "high": "95.80",
      "low": "93.40",
      "close": "93.80",
      "average": "94.082",
      "volume": "33665",
      "turnover": "3167271.7",
      "trades": "254"
    },
    {
      "date": "2026-01-21",
      "bid": "95.00",
      "ask": "95.70",
      "open": "93.60",
      "high": "95.70",
      "low": "92.50",
      "close": "95.20",
      "average": "94.1228",
      "volume": "31710",
      "turnover": "2984649.2",
      "trades": "207"
    },
    {
      "date": "2026-01-22",
      "bid": "96.80",
      "ask": "97.60",
      "open": "95.70",
      "high": "97.40",
      "low": "95.50",
      "close": "96.60",
      "average": "96.4021",
      "volume": "18100",
      "turnover": "1744890.95",
      "trades": "155"
    },
    {
      "date": "2026-01-23",
      "bid": "98.60",
      "ask": "99.00",
      "open": "97.60",
      "high": "99.00",
      "low": "95.90",
      "close": "98.40",
      "average": "97.7424",
      "volume": "20634",
      "turnover": "2016676.45",
      "trades": "183"
    },
    {
      "date": "2026-01-26",
      "bid": "99.30",
      "ask": "99.80",
      "open": "98.90",
      "high": "100.00",
      "low": "97.70",
      "close": "100.00",
      "average": "99.283",
      "volume": "31693",
      "turnover": "3145675.5",
      "trades": "261"
    },
    {
      "date": "2026-01-27",
      "bid": "97.90",
      "ask": "98.30",
      "open": "99.20",
      "high": "100.00",
      "low": "97.10",
      "close": "97.90",
      "average": "98.5565",
      "volume": "18246",
      "turnover": "1798262.1",
      "trades": "174"
    },
    {
      "date": "2026-01-28",
      "bid": "98.80",
      "ask": "99.70",
      "open": "97.90",
      "high": "99.80",
      "low": "96.90",
      "close": "99.10",
      "average": "98.6279",
      "volume": "28482",
      "turnover": "2809156.1",
      "trades": "201"
    },
    {
      "date": "2026-01-29",
      "bid": "95.30",
      "ask": "96.30",
      "open": "99.10",
      "high": "99.10",
      "low": "95.50",
      "close": "95.50",
      "average": "96.7274",
      "volume": "16250",
      "turnover": "1571811.4",
      "trades": "160"
    },
    {
      "date": "2026-01-30",
      "bid": "92.30",
      "ask": "93.20",
      "open": "94.50",
      "high": "95.50",
      "low": "91.60",
      "close": "93.20",
      "average": "93.6974",
      "volume": "61448",
      "turnover": "5756125.7",
      "trades": "454"
    },
    {
      "date": "2026-02-02",
      "bid": "94.20",
      "ask": "94.60",
      "open": "93.20",
      "high": "95.20",
      "low": "92.60",
      "close": "94.50",
      "average": "93.8312",
      "volume": "23747",
      "turnover": "2228238.79",
      "trades": "255"
    },
    {
      "date": "2026-02-03",
      "bid": "91.90",
      "ask": "92.20",
      "open": "95.00",
      "high": "95.00",
      "low": "90.80",
      "close": "91.70",
      "average": "92.023",
      "volume": "40526",
      "turnover": "3729362.45",
      "trades": "333"
    },
    {
      "date": "2026-02-04",
      "bid": "87.80",
      "ask": "88.30",
      "open": "90.70",
      "high": "91.50",
      "low": "87.00",
      "close": "87.90",
      "average": "88.798",
      "volume": "59372",
      "turnover": "5272113.45",
      "trades": "446"
    },
    {
      "date": "2026-02-05",
      "bid": "87.90",
      "ask": "88.50",
      "open": "87.70",
      "high": "88.50",
      "low": "86.80",
      "close": "87.70",
      "average": "87.5707",
      "volume": "27642",
      "turnover": "2420629.29",
      "trades": "184"
    },
    {
      "date": "2026-02-06",
      "bid": "89.00",
      "ask": "89.60",
      "open": "88.50",
      "high": "89.60",
      "low": "87.70",
      "close": "88.70",
      "average": "88.7788",
      "volume": "36430",
      "turnover": "3234202.55",
      "trades": "223"
    },
    {
      "date": "2026-02-09",
      "bid": "89.40",
      "ask": "90.40",
      "open": "89.70",
      "high": "91.70",
      "low": "88.20",
      "close": "89.80",
      "average": "89.7478",
      "volume": "45921",
      "turnover": "4121310.4",
      "trades": "267"
    },
    {
      "date": "2026-02-10",
      "bid": "88.30",
      "ask": "88.90",
      "open": "89.00",
      "high": "90.00",
      "low": "86.00",
      "close": "88.30",
      "average": "88.2095",
      "volume": "82226",
      "turnover": "7253289",
      "trades": "496"
    },
    {
      "date": "2026-02-11",
      "bid": "85.60",
      "ask": "86.20",
      "open": "88.00",
      "high": "88.70",
      "low": "85.40",
      "close": "85.90",
      "average": "86.5072",
      "volume": "63306",
      "turnover": "5476387.6",
      "trades": "504"
    },
    {
      "date": "2026-02-12",
      "bid": "85.20",
      "ask": "86.10",
      "open": "85.50",
      "high": "87.30",
      "low": "84.30",
      "close": "85.50",
      "average": "86.1771",
      "volume": "38965",
      "turnover": "3357897.75",
      "trades": "273"
    },
    {
      "date": "2026-02-13",
      "bid": "85.90",
      "ask": "86.80",
      "open": "86.00",
      "high": "86.80",
      "low": "85.00",
      "close": "85.90",
      "average": "85.8798",
      "volume": "29463",
      "turnover": "2530263.45",
      "trades": "215"
    },
    {
      "date": "2026-02-16",
      "bid": "86.50",
      "ask": "87.30",
      "open": "86.10",
      "high": "88.60",
      "low": "85.30",
      "close": "86.00",
      "average": "86.76",
      "volume": "67987",
      "turnover": "5898559.75",
      "trades": "432"
    },
    {
      "date": "2026-02-17",
      "bid": "85.90",
      "ask": "86.40",
      "open": "85.00",
      "high": "86.50",
      "low": "85.00",
      "close": "86.00",
      "average": "85.7486",
      "volume": "23647",
      "turnover": "2027813.6",
      "trades": "183"
    },
    {
      "date": "2026-02-18",
      "bid": "86.10",
      "ask": "86.40",
      "open": "85.80",
      "high": "86.90",
      "low": "85.70",
      "close": "86.00",
      "average": "86.2364",
      "volume": "17425",
      "turnover": "1502669",
      "trades": "136"
    },
    {
      "date": "2026-02-19",
      "bid": "85.10",
      "ask": "85.80",
      "open": "86.10",
      "high": "86.70",
      "low": "85.00",
      "close": "85.00",
      "average": "85.6526",
      "volume": "37899",
      "turnover": "3246141",
      "trades": "239"
    },
    {
      "date": "2026-02-20",
      "bid": "84.00",
      "ask": "84.50",
      "open": "85.00",
      "high": "85.10",
      "low": "83.60",
      "close": "83.90",
      "average": "84.0761",
      "volume": "19426",
      "turnover": "1633261.6",
      "trades": "207"
    },
    {
      "date": "2026-02-23",
      "bid": "82.30",
      "ask": "83.20",
      "open": "84.20",
      "high": "84.60",
      "low": "82.40",
      "close": "82.40",
      "average": "83.2715",
      "volume": "31843",
      "turnover": "2651613.9",
      "trades": "249"
    },
    {
      "date": "2026-02-24",
      "bid": "82.90",
      "ask": "83.70",
      "open": "82.80",
      "high": "85.40",
      "low": "81.30",
      "close": "83.20",
      "average": "83.7611",
      "volume": "70343",
      "turnover": "5892473.7",
      "trades": "473"
    },
    {
      "date": "2026-02-25",
      "bid": "82.70",
      "ask": "83.20",
      "open": "83.70",
      "high": "84.00",
      "low": "82.70",
      "close": "82.70",
      "average": "83.1717",
      "volume": "15553",
      "turnover": "1293582.35",
      "trades": "197"
    },
    {
      "date": "2026-02-26",
      "bid": "84.50",
      "ask": "84.90",
      "open": "82.90",
      "high": "84.90",
      "low": "82.70",
      "close": "84.50",
      "average": "83.8198",
      "volume": "13191",
      "turnover": "1105755.25",
      "trades": "154"
    },
    {
      "date": "2026-02-27",
      "bid": "86.40",
      "ask": "86.80",
      "open": "84.90",
      "high": "86.90",
      "low": "84.20",
      "close": "86.90",
      "average": "85.31",
      "volume": "44359",
      "turnover": "3784185.7",
      "trades": "244"
    },
    {
      "date": "2026-03-02",
      "bid": "84.20",
      "ask": "84.80",
      "open": "84.70",
      "high": "85.50",
      "low": "84.00",
      "close": "84.70",
      "average": "84.7482",
      "volume": "28616",
      "turnover": "2425002.45",
      "trades": "241"
    },
    {
      "date": "2026-03-03",
      "bid": "83.10",
      "ask": "83.50",
      "open": "84.10",
      "high": "84.20",
      "low": "82.00",
      "close": "83.10",
      "average": "82.9597",
      "volume": "17665",
      "turnover": "1465482.7",
      "trades": "238"
    },
    {
      "date": "2026-03-04",
      "bid": "84.80",
      "ask": "85.40",
      "open": "83.10",
      "high": "85.40",
      "low": "83.10",
      "close": "84.60",
      "average": "84.2942",
      "volume": "24195",
      "turnover": "2039504.95",
      "trades": "214"
    },
    {
      "date": "2026-03-05",
      "bid": "85.00",
      "ask": "85.80",
      "open": "84.70",
      "high": "85.90",
      "low": "84.30",
      "close": "85.30",
      "average": "85.0979",
      "volume": "5468",
      "turnover": "465438.55",
      "trades": "77"
    },
    {
      "date": "2026-03-06",
      "bid": "84.40",
      "ask": "84.90",
      "open": "85.80",
      "high": "85.80",
      "low": "84.00",
      "close": "84.40",
      "average": "84.9798",
      "volume": "13271",
      "turnover": "1127954.7",
      "trades": "103"
    },
    {
      "date": "2026-03-09",
      "bid": "83.90",
      "ask": "84.40",
      "open": "83.90",
      "high": "84.40",
      "low": "82.60",
      "close": "84.40",
      "average": "83.5634",
      "volume": "15127",
      "turnover": "1264080.85",
      "trades": "223"
    },
    {
      "date": "2026-03-10",
      "bid": "82.80",
      "ask": "83.40",
      "open": "83.90",
      "high": "85.60",
      "low": "82.60",
      "close": "83.30",
      "average": "83.4307",
      "volume": "24242",
      "turnover": "2022852.65",
      "trades": "223"
    },
    {
      "date": "2026-03-11",
      "bid": "82.90",
      "ask": "83.90",
      "open": "83.40",
      "high": "84.40",
      "low": "81.70",
      "close": "83.60",
      "average": "82.9819",
      "volume": "16053",
      "turnover": "1331886.75",
      "trades": "147"
    },
    {
      "date": "2026-03-12",
      "bid": "82.50",
      "ask": "83.20",
      "open": "82.90",
      "high": "83.60",
      "low": "82.30",
      "close": "83.30",
      "average": "83.1032",
      "volume": "14468",
      "turnover": "1202328.89",
      "trades": "129"
    },
    {
      "date": "2026-03-13",
      "bid": "82.90",
      "ask": "83.20",
      "open": "82.50",
      "high": "83.50",
      "low": "81.90",
      "close": "83.00",
      "average": "82.6411",
      "volume": "8941",
      "turnover": "738894.3",
      "trades": "125"
    },
    {
      "date": "2026-03-16",
      "bid": "82.40",
      "ask": "83.00",
      "open": "82.70",
      "high": "83.10",
      "low": "82.40",
      "close": "82.50",
      "average": "82.5357",
      "volume": "8481",
      "turnover": "699983.4",
      "trades": "126"
    },
    {
      "date": "2026-03-17",
      "bid": "82.40",
      "ask": "83.00",
      "open": "82.50",
      "high": "84.20",
      "low": "82.20",
      "close": "82.50",
      "average": "83.2278",
      "volume": "14006",
      "turnover": "1165689",
      "trades": "91"
    },
    {
      "date": "2026-03-18",
      "bid": "82.30",
      "ask": "82.60",
      "open": "82.50",
      "high": "83.80",
      "low": "82.30",
      "close": "82.30",
      "average": "82.8124",
      "volume": "5632",
      "turnover": "466399.4",
      "trades": "99"
    },
    {
      "date": "2026-03-19",
      "bid": "80.40",
      "ask": "80.80",
      "open": "82.30",
      "high": "82.30",
      "low": "80.40",
      "close": "80.40",
      "average": "81.0717",
      "volume": "16692",
      "turnover": "1353269.85",
      "trades": "135"
    },
    {
      "date": "2026-03-20",
      "bid": "79.70",
      "ask": "80.20",
      "open": "80.30",
      "high": "80.80",
      "low": "79.70",
      "close": "79.70",
      "average": "80.123",
      "volume": "9902",
      "turnover": "793381.7",
      "trades": "126"
    },
    {
      "date": "2026-03-23",
      "bid": "79.50",
      "ask": "79.90",
      "open": "79.40",
      "high": "81.20",
      "low": "77.40",
      "close": "79.30",
      "average": "79.2119",
      "volume": "18672",
      "turnover": "1479074.9",
      "trades": "236"
    },
    {
      "date": "2026-03-24",
      "bid": "78.50",
      "ask": "79.00",
      "open": "79.30",
      "high": "79.80",
      "low": "78.20",
      "close": "78.60",
      "average": "78.7146",
      "volume": "11016",
      "turnover": "867120.3",
      "trades": "97"
    },
    {
      "date": "2026-03-25",
      "bid": "78.50",
      "ask": "79.30",
      "open": "79.50",
      "high": "80.00",
      "low": "78.40",
      "close": "78.60",
      "average": "79.0551",
      "volume": "13555",
      "turnover": "1071754.6",
      "trades": "161"
    },
    {
      "date": "2026-03-26",
      "bid": "80.50",
      "ask": "83.00",
      "open": "80.00",
      "high": "81.20",
      "low": "78.50",
      "close": "81.20",
      "average": "79.9994",
      "volume": "5897",
      "turnover": "471746.7",
      "trades": "86"
    },
    {
      "date": "2026-03-27",
      "bid": "80.90",
      "ask": "81.30",
      "open": "81.10",
      "high": "81.30",
      "low": "80.00",
      "close": "81.00",
      "average": "80.6953",
      "volume": "9157",
      "turnover": "738928.2",
      "trades": "116"
    },
    {
      "date": "2026-03-30",
      "bid": "80.00",
      "ask": "80.90",
      "open": "80.90",
      "high": "80.90",
      "low": "78.50",
      "close": "80.70",
      "average": "79.5926",
      "volume": "15106",
      "turnover": "1202389.2",
      "trades": "147"
    },
    {
      "date": "2026-03-31",
      "bid": "84.20",
      "ask": "85.00",
      "open": "80.00",
      "high": "84.90",
      "low": "80.00",
      "close": "84.90",
      "average": "83.3801",
      "volume": "17902",
      "turnover": "1492693.8",
      "trades": "211"
    },
    {
      "date": "2026-04-01",
      "bid": "85.70",
      "ask": "86.40",
      "open": "85.00",
      "high": "87.80",
      "low": "85.00",
      "close": "85.60",
      "average": "86.5844",
      "volume": "27238",
      "turnover": "2358418.7",
      "trades": "352"
    },
    {
      "date": "2026-04-02",
      "bid": "85.30",
      "ask": "85.80",
      "open": "86.40",
      "high": "86.40",
      "low": "84.50",
      "close": "85.20",
      "average": "85.1174",
      "volume": "7103",
      "turnover": "604576.45",
      "trades": "83"
    },
    {
      "date": "2026-04-07",
      "bid": "85.00",
      "ask": "85.80",
      "open": "85.80",
      "high": "87.80",
      "low": "85.10",
      "close": "85.20",
      "average": "86.6513",
      "volume": "14687",
      "turnover": "1272709.95",
      "trades": "174"
    },
    {
      "date": "2026-04-08",
      "bid": "86.60",
      "ask": "87.10",
      "open": "85.70",
      "high": "88.70",
      "low": "85.70",
      "close": "86.50",
      "average": "87.4838",
      "volume": "6753",
      "turnover": "590778",
      "trades": "88"
    },
    {
      "date": "2026-04-09",
      "bid": "85.20",
      "ask": "85.70",
      "open": "86.40",
      "high": "86.50",
      "low": "85.00",
      "close": "85.10",
      "average": "85.7975",
      "volume": "5933",
      "turnover": "509036.4",
      "trades": "84"
    },
    {
      "date": "2026-04-10",
      "bid": "86.50",
      "ask": "87.30",
      "open": "85.80",
      "high": "87.40",
      "low": "85.80",
      "close": "86.50",
      "average": "86.6104",
      "volume": "9687",
      "turnover": "839058.65",
      "trades": "134"
    },
    {
      "date": "2026-04-13",
      "bid": "86.20",
      "ask": "86.70",
      "open": "85.00",
      "high": "86.50",
      "low": "84.90",
      "close": "86.50",
      "average": "86.0814",
      "volume": "8015",
      "turnover": "689902.5",
      "trades": "112"
    },
    {
      "date": "2026-04-14",
      "bid": "87.00",
      "ask": "87.60",
      "open": "86.80",
      "high": "87.90",
      "low": "86.20",
      "close": "87.00",
      "average": "86.9658",
      "volume": "25598",
      "turnover": "2226222.85",
      "trades": "158"
    },
    {
      "date": "2026-04-15",
      "bid": "89.10",
      "ask": "89.40",
      "open": "87.60",
      "high": "89.50",
      "low": "86.60",
      "close": "89.50",
      "average": "88.393",
      "volume": "12588",
      "turnover": "1112691.7",
      "trades": "109"
    },
    {
      "date": "2026-04-16",
      "bid": "89.50",
      "ask": "89.80",
      "open": "89.50",
      "high": "91.10",
      "low": "88.20",
      "close": "89.70",
      "average": "90.3639",
      "volume": "16342",
      "turnover": "1476727.2",
      "trades": "151"
    },
    {
      "date": "2026-04-17",
      "bid": "90.70",
      "ask": "91.00",
      "open": "89.50",
      "high": "91.60",
      "low": "88.90",
      "close": "91.00",
      "average": "90.3589",
      "volume": "16506",
      "turnover": "1491464.4",
      "trades": "151"
    },
    {
      "date": "2026-04-20",
      "bid": "89.80",
      "ask": "90.70",
      "open": "90.60",
      "high": "91.30",
      "low": "89.40",
      "close": "89.90",
      "average": "90.1942",
      "volume": "16944",
      "turnover": "1528250.8",
      "trades": "148"
    },
    {
      "date": "2026-04-21",
      "bid": "89.10",
      "ask": "89.50",
      "open": "90.20",
      "high": "91.10",
      "low": "88.90",
      "close": "88.90",
      "average": "90.1592",
      "volume": "6063",
      "turnover": "546635.1",
      "trades": "77"
    },
    {
      "date": "2026-04-22",
      "bid": "87.60",
      "ask": "88.00",
      "open": "90.80",
      "high": "90.80",
      "low": "87.50",
      "close": "87.50",
      "average": "88.397",
      "volume": "11590",
      "turnover": "1024521.2",
      "trades": "123"
    },
    {
      "date": "2026-04-23",
      "bid": "87.80",
      "ask": "88.50",
      "open": "87.90",
      "high": "88.90",
      "low": "86.80",
      "close": "87.80",
      "average": "87.8245",
      "volume": "15752",
      "turnover": "1383408",
      "trades": "139"
    },
    {
      "date": "2026-04-24",
      "bid": "85.60",
      "ask": "86.00",
      "open": "88.40",
      "high": "88.40",
      "low": "85.40",
      "close": "85.40",
      "average": "86.666",
      "volume": "14310",
      "turnover": "1240022.05",
      "trades": "168"
    },
    {
      "date": "2026-04-27",
      "bid": "83.90",
      "ask": "84.50",
      "open": "85.60",
      "high": "87.00",
      "low": "83.90",
      "close": "83.90",
      "average": "84.9238",
      "volume": "11437",
      "turnover": "971442.4",
      "trades": "155"
    },
    {
      "date": "2026-04-28",
      "bid": "80.60",
      "ask": "81.30",
      "open": "84.50",
      "high": "84.50",
      "low": "80.20",
      "close": "81.00",
      "average": "81.3398",
      "volume": "43938",
      "turnover": "3573845.75",
      "trades": "468"
    },
    {
      "date": "2026-04-29",
      "bid": "83.00",
      "ask": "83.30",
      "open": "82.50",
      "high": "83.30",
      "low": "81.70",
      "close": "83.30",
      "average": "82.3436",
      "volume": "18580",
      "turnover": "1529941.35",
      "trades": "172"
    },
    {
      "date": "2026-04-30",
      "bid": "84.00",
      "ask": "84.50",
      "open": "83.20",
      "high": "84.80",
      "low": "82.30",
      "close": "83.80",
      "average": "83.2405",
      "volume": "19952",
      "turnover": "1660815.1",
      "trades": "112"
    },
    {
      "date": "2026-05-04",
      "bid": "84.30",
      "ask": "84.80",
      "open": "84.00",
      "high": "85.40",
      "low": "83.40",
      "close": "84.30",
      "average": "84.1479",
      "volume": "21168",
      "turnover": "1781242.5",
      "trades": "159"
    },
    {
      "date": "2026-05-05",
      "bid": "84.80",
      "ask": "85.40",
      "open": "82.90",
      "high": "85.60",
      "low": "80.90",
      "close": "85.40",
      "average": "83.3828",
      "volume": "45814",
      "turnover": "3819256.85",
      "trades": "393"
    },
    {
      "date": "2026-05-06",
      "bid": "85.20",
      "ask": "85.80",
      "open": "86.00",
      "high": "86.70",
      "low": "83.10",
      "close": "85.20",
      "average": "85.2665",
      "volume": "38414",
      "turnover": "3275475.6",
      "trades": "296"
    },
    {
      "date": "2026-05-07",
      "bid": "82.20",
      "ask": "83.50",
      "open": "85.80",
      "high": "86.70",
      "low": "82.10",
      "close": "82.10",
      "average": "85.0432",
      "volume": "47592",
      "turnover": "4047369.95",
      "trades": "256"
    },
    {
      "date": "2026-05-08",
      "bid": "81.60",
      "ask": "81.90",
      "open": "82.20",
      "high": "83.30",
      "low": "81.50",
      "close": "81.60",
      "average": "82.2864",
      "volume": "11713",
      "turnover": "963820.6",
      "trades": "162"
    },
    {
      "date": "2026-05-11",
      "bid": "81.30",
      "ask": "82.00",
      "open": "81.90",
      "high": "83.50",
      "low": "80.80",
      "close": "80.80",
      "average": "81.5484",
      "volume": "15289",
      "turnover": "1246803.5",
      "trades": "198"
    },
    {
      "date": "2026-05-12",
      "bid": "79.80",
      "ask": "80.20",
      "open": "82.00",
      "high": "82.00",
      "low": "79.50",
      "close": "79.80",
      "average": "80.3764",
      "volume": "26538",
      "turnover": "2132983.65",
      "trades": "296"
    },
    {
      "date": "2026-05-13",
      "bid": "80.00",
      "ask": "80.90",
      "open": "80.00",
      "high": "81.90",
      "low": "79.80",
      "close": "81.90",
      "average": "80.983",
      "volume": "8280",
      "turnover": "670172.7",
      "trades": "104"
    },
    {
      "date": "2026-05-15",
      "bid": "80.00",
      "ask": "80.50",
      "open": "81.90",
      "high": "82.10",
      "low": "79.60",
      "close": "80.00",
      "average": "80.5618",
      "volume": "27310",
      "turnover": "2200215.25",
      "trades": "352"
    },
    {
      "date": "2026-05-18",
      "bid": "82.10",
      "ask": "83.20",
      "open": "80.00",
      "high": "83.60",
      "low": "79.90",
      "close": "82.60",
      "average": "81.8819",
      "volume": "34089",
      "turnover": "2788668",
      "trades": "302"
    },
    {
      "date": "2026-05-19",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.80",
      "high": "84.70",
      "low": "83.00",
      "close": "84.20",
      "average": "83.8577",
      "volume": "44789",
      "turnover": "3756141.05",
      "trades": "289"
    },
    {
      "date": "2026-05-20",
      "bid": "80.30",
      "ask": "80.80",
      "open": "80.10",
      "high": "81.20",
      "low": "79.10",
      "close": "80.00",
      "average": "79.8635",
      "volume": "42956",
      "turnover": "3430620.3",
      "trades": "378"
    },
    {
      "date": "2026-05-21",
      "bid": "78.60",
      "ask": "79.20",
      "open": "80.90",
      "high": "80.90",
      "low": "78.60",
      "close": "78.60",
      "average": "79.3461",
      "volume": "30380",
      "turnover": "2410224.2",
      "trades": "214"
    },
    {
      "date": "2026-05-22",
      "bid": "80.00",
      "ask": "80.50",
      "open": "78.60",
      "high": "80.70",
      "low": "78.60",
      "close": "80.60",
      "average": "80.1558",
      "volume": "16607",
      "turnover": "1331147",
      "trades": "115"
    },
    {
      "date": "2026-05-25",
      "bid": "80.10",
      "ask": "80.60",
      "open": "80.60",
      "high": "81.60",
      "low": "80.30",
      "close": "80.60",
      "average": "81.0298",
      "volume": "14644",
      "turnover": "1186599.8",
      "trades": "132"
    },
    {
      "date": "2026-05-26",
      "bid": "79.50",
      "ask": "80.20",
      "open": "80.20",
      "high": "81.60",
      "low": "79.40",
      "close": "79.50",
      "average": "80.2627",
      "volume": "26803",
      "turnover": "2151279.9",
      "trades": "243"
    },
    {
      "date": "2026-05-27",
      "bid": "80.40",
      "ask": "80.70",
      "open": "81.30",
      "high": "83.70",
      "low": "80.00",
      "close": "80.00",
      "average": "81.229",
      "volume": "39389",
      "turnover": "3199297.35",
      "trades": "250"
    },
    {
      "date": "2026-05-28",
      "bid": "79.40",
      "ask": "80.00",
      "open": "80.60",
      "high": "80.60",
      "low": "79.00",
      "close": "79.30",
      "average": "79.8395",
      "volume": "23661",
      "turnover": "1889069.5",
      "trades": "158"
    },
    {
      "date": "2026-05-29",
      "bid": "79.60",
      "ask": "80.50",
      "open": "80.00",
      "high": "80.60",
      "low": "79.40",
      "close": "79.50",
      "average": "79.8212",
      "volume": "13493",
      "turnover": "1077049.35",
      "trades": "82"
    },
    {
      "date": "2026-06-01",
      "bid": "79.00",
      "ask": "79.40",
      "open": "79.60",
      "high": "80.40",
      "low": "79.00",
      "close": "79.00",
      "average": "79.4439",
      "volume": "12504",
      "turnover": "993366.3",
      "trades": "135"
    },
    {
      "date": "2026-06-02",
      "bid": "77.70",
      "ask": "78.20",
      "open": "81.00",
      "high": "81.00",
      "low": "77.50",
      "close": "77.60",
      "average": "78.5122",
      "volume": "25478",
      "turnover": "2000334.5",
      "trades": "195"
    },
    {
      "date": "2026-06-03",
      "bid": "76.30",
      "ask": "76.50",
      "open": "77.70",
      "high": "78.30",
      "low": "75.90",
      "close": "75.90",
      "average": "76.8829",
      "volume": "19203",
      "turnover": "1476258.6",
      "trades": "195"
    },
    {
      "date": "2026-06-04",
      "bid": "76.50",
      "ask": "77.20",
      "open": "76.50",
      "high": "78.00",
      "low": "76.20",
      "close": "77.00",
      "average": "76.8964",
      "volume": "38843",
      "turnover": "2986552.45",
      "trades": "205"
    },
    {
      "date": "2026-06-05",
      "bid": "76.00",
      "ask": "76.40",
      "open": "77.70",
      "high": "78.90",
      "low": "75.80",
      "close": "75.80",
      "average": "77.0876",
      "volume": "24661",
      "turnover": "1901053.2",
      "trades": "284"
    },
    {
      "date": "2026-06-08",
      "bid": "77.20",
      "ask": "77.60",
      "open": "75.80",
      "high": "77.30",
      "low": "74.40",
      "close": "77.30",
      "average": "75.2627",
      "volume": "34857",
      "turnover": "2623431.5",
      "trades": "214"
    },
    {
      "date": "2026-06-09",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.60",
      "high": "78.10",
      "low": "77.00",
      "close": "77.00",
      "average": "77.4041",
      "volume": "17319",
      "turnover": "1340565.3",
      "trades": "147"
    },
    {
      "date": "2026-06-10",
      "bid": "76.60",
      "ask": "77.20",
      "open": "77.40",
      "high": "77.70",
      "low": "76.00",
      "close": "76.50",
      "average": "76.9536",
      "volume": "25126",
      "turnover": "1933535.2",
      "trades": "151"
    },
    {
      "date": "2026-06-11",
      "bid": "74.90",
      "ask": "75.50",
      "open": "76.50",
      "high": "76.50",
      "low": "74.80",
      "close": "74.80",
      "average": "75.289",
      "volume": "14719",
      "turnover": "1108178.7",
      "trades": "98"
    },
    {
      "date": "2026-06-12",
      "bid": "75.10",
      "ask": "75.70",
      "open": "75.50",
      "high": "76.40",
      "low": "75.00",
      "close": "75.20",
      "average": "75.6101",
      "volume": "7003",
      "turnover": "529497.3",
      "trades": "77"
    },
    {
      "date": "2026-06-15",
      "bid": "75.00",
      "ask": "75.60",
      "open": "75.30",
      "high": "77.10",
      "low": "74.70",
      "close": "74.70",
      "average": "75.5609",
      "volume": "16868",
      "turnover": "1274599.95",
      "trades": "132"
    },
    {
      "date": "2026-06-16",
      "bid": "74.10",
      "ask": "74.70",
      "open": "74.90",
      "high": "75.60",
      "low": "74.10",
      "close": "74.10",
      "average": "74.8317",
      "volume": "13304",
      "turnover": "995573.1",
      "trades": "144"
    },
    {
      "date": "2026-06-17",
      "bid": "73.20",
      "ask": "73.70",
      "open": "74.70",
      "high": "74.70",
      "low": "73.00",
      "close": "73.30",
      "average": "73.3844",
      "volume": "7351",
      "turnover": "539448.8",
      "trades": "93"
    },
    {
      "date": "2026-06-18",
      "bid": "72.20",
      "ask": "72.60",
      "open": "73.30",
      "high": "73.90",
      "low": "71.90",
      "close": "72.20",
      "average": "72.5961",
      "volume": "16296",
      "turnover": "1183026.8",
      "trades": "132"
    },
    {
      "date": "2026-06-22",
      "bid": "75.30",
      "ask": "75.90",
      "open": "72.60",
      "high": "76.00",
      "low": "72.10",
      "close": "75.50",
      "average": "73.9991",
      "volume": "35084",
      "turnover": "2596040.9",
      "trades": "268"
    },
    {
      "date": "2026-06-23",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.90",
      "high": "75.10",
      "low": "73.90",
      "close": "74.70",
      "average": "74.4483",
      "volume": "23429",
      "turnover": "1744261.6",
      "trades": "230"
    },
    {
      "date": "2026-06-24",
      "bid": "74.90",
      "ask": "75.60",
      "open": "74.70",
      "high": "75.40",
      "low": "73.90",
      "close": "74.90",
      "average": "74.7072",
      "volume": "17600",
      "turnover": "1314833.64",
      "trades": "203"
    },
    {
      "date": "2026-06-25",
      "bid": "74.90",
      "ask": "75.50",
      "open": "75.10",
      "high": "75.80",
      "low": "74.40",
      "close": "74.90",
      "average": "75.1103",
      "volume": "21904",
      "turnover": "1645184.6",
      "trades": "204"
    },
    {
      "date": "2026-06-26",
      "bid": "73.90",
      "ask": "74.50",
      "open": "74.90",
      "high": "75.30",
      "low": "73.00",
      "close": "74.10",
      "average": "74.0747",
      "volume": "16872",
      "turnover": "1249788.39",
      "trades": "194"
    },
    {
      "date": "2026-06-29",
      "bid": "77.00",
      "ask": "77.50",
      "open": "75.10",
      "high": "78.30",
      "low": "75.00",
      "close": "77.20",
      "average": "77.2391",
      "volume": "39725",
      "turnover": "3068323.4",
      "trades": "363"
    },
    {
      "date": "2026-06-30",
      "bid": "78.00",
      "ask": "78.40",
      "open": "78.00",
      "high": "78.40",
      "low": "76.40",
      "close": "77.90",
      "average": "77.5788",
      "volume": "17960",
      "turnover": "1393295.5",
      "trades": "226"
    },
    {
      "date": "2026-07-01",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.60",
      "high": "79.50",
      "low": "77.00",
      "close": "79.40",
      "average": "78.4758",
      "volume": "30760",
      "turnover": "2414138.2",
      "trades": "255"
    },
    {
      "date": "2026-07-02",
      "bid": "79.50",
      "ask": "80.10",
      "open": "79.40",
      "high": "81.00",
      "low": "78.70",
      "close": "79.50",
      "average": "80.0262",
      "volume": "23818",
      "turnover": "1906068.3",
      "trades": "200"
    },
    {
      "date": "2026-07-03",
      "bid": "81.40",
      "ask": "81.80",
      "open": "80.10",
      "high": "82.00",
      "low": "79.90",
      "close": "81.20",
      "average": "81.117",
      "volume": "17222",
      "turnover": "1396736.2",
      "trades": "166"
    },
    {
      "date": "2026-07-06",
      "bid": "79.60",
      "ask": "80.10",
      "open": "81.80",
      "high": "81.90",
      "low": "79.30",
      "close": "79.50",
      "average": "80.264",
      "volume": "9157",
      "turnover": "734977",
      "trades": "135"
    },
    {
      "date": "2026-07-07",
      "bid": "79.50",
      "ask": "80.30",
      "open": "80.10",
      "high": "80.60",
      "low": "79.30",
      "close": "80.10",
      "average": "80.0024",
      "volume": "5033",
      "turnover": "402664.1",
      "trades": "84"
    },
    {
      "date": "2026-07-08",
      "bid": "78.20",
      "ask": "78.70",
      "open": "80.00",
      "high": "80.00",
      "low": "78.10",
      "close": "79.00",
      "average": "78.7455",
      "volume": "15011",
      "turnover": "1182048.5",
      "trades": "128"
    },
    {
      "date": "2026-07-09",
      "bid": "79.40",
      "ask": "80.20",
      "open": "79.20",
      "high": "79.80",
      "low": "78.20",
      "close": "79.40",
      "average": "79.016",
      "volume": "5291",
      "turnover": "418073.7",
      "trades": "68"
    },
    {
      "date": "2026-07-10",
      "bid": "78.80",
      "ask": "79.60",
      "open": "78.60",
      "high": "80.40",
      "low": "78.60",
      "close": "78.90",
      "average": "79.3417",
      "volume": "8724",
      "turnover": "692176.8",
      "trades": "85"
    },
    {
      "date": "2026-07-13",
      "bid": "79.30",
      "ask": "80.10",
      "open": "79.30",
      "high": "80.20",
      "low": "78.30",
      "close": "79.40",
      "average": "79.3451",
      "volume": "13064",
      "turnover": "1036564",
      "trades": "94"
    },
    {
      "date": "2026-07-14",
      "bid": "79.90",
      "ask": "80.60",
      "open": "79.20",
      "high": "80.50",
      "low": "78.50",
      "close": "80.10",
      "average": "79.3643",
      "volume": "8761",
      "turnover": "695310.5",
      "trades": "75"
    },
    {
      "date": "2026-07-15",
      "bid": "79.70",
      "ask": "80.00",
      "open": "80.60",
      "high": "81.30",
      "low": "78.80",
      "close": "79.90",
      "average": "79.9942",
      "volume": "32317",
      "turnover": "2585286.65",
      "trades": "167"
    },
    {
      "date": "2026-07-16",
      "bid": "80.20",
      "ask": "81.00",
      "open": "80.90",
      "high": "81.00",
      "low": "78.90",
      "close": "80.20",
      "average": "80.043",
      "volume": "22204",
      "turnover": "1777273.7",
      "trades": "151"
    },
    {
      "date": "2026-07-17",
      "bid": "67.30",
      "ask": "67.70",
      "open": "75.00",
      "high": "75.00",
      "low": "63.00",
      "close": "67.30",
      "average": "66.3102",
      "volume": "288075",
      "turnover": "19102424.14",
      "trades": "1782"
    },
    {
      "date": "2026-07-20",
      "bid": "67.40",
      "ask": "68.00",
      "open": "67.70",
      "high": "70.00",
      "low": "66.80",
      "close": "67.90",
      "average": "68.6191",
      "volume": "42103",
      "turnover": "2889108.95",
      "trades": "387"
    },
    {
      "date": "2026-07-21",
      "bid": "66.80",
      "ask": "67.70",
      "open": "68.00",
      "high": "68.40",
      "low": "66.20",
      "close": "67.70",
      "average": "67.2897",
      "volume": "49900",
      "turnover": "3357754.5",
      "trades": "265"
    },
    {
      "date": "2026-07-22",
      "bid": "67.90",
      "ask": "68.30",
      "open": "67.90",
      "high": "68.80",
      "low": "66.80",
      "close": "67.90",
      "average": "67.8075",
      "volume": "10604",
      "turnover": "719030.3",
      "trades": "114"
    },
    {
      "date": "2026-07-23",
      "bid": "66.70",
      "ask": "67.20",
      "open": "67.90",
      "high": "68.40",
      "low": "66.50",
      "close": "67.10",
      "average": "67.1895",
      "volume": "18276",
      "turnover": "1227954.7",
      "trades": "141"
    },
    {
      "date": "2026-07-24",
      "bid": "67.50",
      "ask": "67.90",
      "open": "67.50",
      "high": "68.70",
      "low": "67.30",
      "close": "67.50",
      "average": "67.6989",
      "volume": "24579",
      "turnover": "1663971.4",
      "trades": "173"
    },
    {
      "date": "2026-07-27",
      "bid": "68.40",
      "ask": "69.00",
      "open": "68.00",
      "high": "69.80",
      "low": "68.00",
      "close": "68.40",
      "average": "68.931",
      "volume": "35637",
      "turnover": "2456493.7",
      "trades": "274"
    },
    {
      "date": "2026-07-28",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.90",
      "low": "68.70",
      "close": "70.00",
      "average": "69.7107",
      "volume": "28151",
      "turnover": "1962398",
      "trades": "168"
    },
    {
      "date": "2026-07-29",
      "bid": "70.40",
      "ask": "70.90",
      "open": "70.00",
      "high": "71.00",
      "low": "69.70",
      "close": "71.00",
      "average": "70.4285",
      "volume": "13310",
      "turnover": "937403.7",
      "trades": "108"
    },
    {
      "date": "2026-07-30",
      "bid": "69.80",
      "ask": "70.40",
      "open": "70.00",
      "high": "70.60",
      "low": "69.80",
      "close": "69.80",
      "average": "70.1241",
      "volume": "11638",
      "turnover": "816045.3",
      "trades": "105"
    },
    {
      "date": "2026-07-31",
      "bid": "70.40",
      "ask": "71.10",
      "open": "69.70",
      "high": "71.10",
      "low": "69.60",
      "close": "70.40",
      "average": "70.5644",
      "volume": "9281",
      "turnover": "654906.9",
      "trades": "97"
    },
    {
      "date": "2026-08-03",
      "bid": "71.20",
      "ask": "71.90",
      "open": "71.20",
      "high": "72.20",
      "low": "70.40",
      "close": "72.10",
      "average": "71.3436",
      "volume": "17355",
      "turnover": "1238143.35",
      "trades": "174"
    },
    {
      "date": "2026-08-04",
      "bid": "72.20",
      "ask": "72.90",
      "open": "72.00",
      "high": "72.90",
      "low": "71.60",
      "close": "72.70",
      "average": "72.3404",
      "volume": "10454",
      "turnover": "756258.6",
      "trades": "106"
    },
    {
      "date": "2026-08-05",
      "bid": "71.90",
      "ask": "72.30",
      "open": "72.20",
      "high": "72.60",
      "low": "71.50",
      "close": "71.90",
      "average": "72.0219",
      "volume": "8059",
      "turnover": "580424.8",
      "trades": "104"
    }
  ]
}