{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX297/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/pact?id=TX297",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX297",
    "asset_class": "SHARES",
    "isin": "SE0015961222",
    "symbol": "PACT",
    "company": "Proact IT Group",
    "market": null,
    "last_sale_price": "SEK 126.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "80.50",
      "ask": "81.10",
      "open": "81.10",
      "high": "82.20",
      "low": "80.10",
      "close": "81.10",
      "average": "81.048",
      "volume": "12823",
      "turnover": "1039279",
      "trades": "107"
    },
    {
      "date": "2021-08-03",
      "bid": "79.40",
      "ask": "80.00",
      "open": "81.10",
      "high": "81.10",
      "low": "80.00",
      "close": "80.00",
      "average": "80.1859",
      "volume": "14992",
      "turnover": "1202147.6",
      "trades": "98"
    },
    {
      "date": "2021-08-04",
      "bid": "80.20",
      "ask": "80.80",
      "open": "80.00",
      "high": "80.50",
      "low": "79.50",
      "close": "80.40",
      "average": "79.8829",
      "volume": "5173",
      "turnover": "413234.4",
      "trades": "64"
    },
    {
      "date": "2021-08-05",
      "bid": "80.60",
      "ask": "80.90",
      "open": "80.40",
      "high": "81.00",
      "low": "80.30",
      "close": "80.80",
      "average": "80.7532",
      "volume": "8486",
      "turnover": "685271.4",
      "trades": "86"
    },
    {
      "date": "2021-08-06",
      "bid": "79.10",
      "ask": "79.90",
      "open": "80.60",
      "high": "80.80",
      "low": "79.00",
      "close": "79.90",
      "average": "79.7088",
      "volume": "17945",
      "turnover": "1430374.3",
      "trades": "147"
    },
    {
      "date": "2021-08-09",
      "bid": "79.10",
      "ask": "79.90",
      "open": "79.90",
      "high": "80.30",
      "low": "77.30",
      "close": "79.10",
      "average": "78.5324",
      "volume": "17056",
      "turnover": "1339448.2",
      "trades": "158"
    },
    {
      "date": "2021-08-10",
      "bid": "79.10",
      "ask": "79.90",
      "open": "79.90",
      "high": "80.20",
      "low": "79.20",
      "close": "79.50",
      "average": "79.4752",
      "volume": "12889",
      "turnover": "1024356.1",
      "trades": "93"
    },
    {
      "date": "2021-08-11",
      "bid": "79.00",
      "ask": "79.10",
      "open": "79.50",
      "high": "79.60",
      "low": "78.00",
      "close": "79.10",
      "average": "78.7213",
      "volume": "13070",
      "turnover": "1028887.4",
      "trades": "110"
    },
    {
      "date": "2021-08-12",
      "bid": "78.50",
      "ask": "79.50",
      "open": "79.00",
      "high": "79.50",
      "low": "78.50",
      "close": "79.40",
      "average": "78.9346",
      "volume": "4461",
      "turnover": "352127.3",
      "trades": "64"
    },
    {
      "date": "2021-08-13",
      "bid": "79.50",
      "ask": "79.90",
      "open": "78.90",
      "high": "80.30",
      "low": "77.30",
      "close": "80.30",
      "average": "78.5733",
      "volume": "17871",
      "turnover": "1404183.1",
      "trades": "142"
    },
    {
      "date": "2021-08-16",
      "bid": "78.70",
      "ask": "78.80",
      "open": "80.30",
      "high": "80.30",
      "low": "77.80",
      "close": "78.70",
      "average": "78.5724",
      "volume": "6051",
      "turnover": "475441.6",
      "trades": "53"
    },
    {
      "date": "2021-08-17",
      "bid": "78.00",
      "ask": "78.50",
      "open": "77.50",
      "high": "78.60",
      "low": "77.50",
      "close": "78.60",
      "average": "78.0106",
      "volume": "9114",
      "turnover": "710988.9",
      "trades": "110"
    },
    {
      "date": "2021-08-18",
      "bid": "77.30",
      "ask": "77.60",
      "open": "78.10",
      "high": "78.70",
      "low": "77.30",
      "close": "77.60",
      "average": "77.8536",
      "volume": "8891",
      "turnover": "692196.7",
      "trades": "84"
    },
    {
      "date": "2021-08-19",
      "bid": "76.50",
      "ask": "77.60",
      "open": "77.00",
      "high": "77.70",
      "low": "75.20",
      "close": "77.70",
      "average": "76.0119",
      "volume": "9564",
      "turnover": "726977.8",
      "trades": "156"
    },
    {
      "date": "2021-08-20",
      "bid": "77.20",
      "ask": "77.30",
      "open": "77.50",
      "high": "77.60",
      "low": "74.70",
      "close": "77.00",
      "average": "76.3669",
      "volume": "9184",
      "turnover": "701353.2",
      "trades": "142"
    },
    {
      "date": "2021-08-23",
      "bid": "77.80",
      "ask": "78.10",
      "open": "77.90",
      "high": "78.20",
      "low": "76.50",
      "close": "77.50",
      "average": "77.358",
      "volume": "13263",
      "turnover": "1025999.6",
      "trades": "114"
    },
    {
      "date": "2021-08-24",
      "bid": "77.60",
      "ask": "77.80",
      "open": "77.50",
      "high": "78.00",
      "low": "76.90",
      "close": "77.80",
      "average": "77.3286",
      "volume": "7709",
      "turnover": "596146.45",
      "trades": "70"
    },
    {
      "date": "2021-08-25",
      "bid": "77.50",
      "ask": "77.90",
      "open": "77.80",
      "high": "78.30",
      "low": "77.10",
      "close": "77.90",
      "average": "77.4583",
      "volume": "126444",
      "turnover": "9794196",
      "trades": "82"
    },
    {
      "date": "2021-08-26",
      "bid": "78.00",
      "ask": "78.60",
      "open": "77.90",
      "high": "78.60",
      "low": "76.60",
      "close": "78.60",
      "average": "77.7476",
      "volume": "19391",
      "turnover": "1507604.6",
      "trades": "109"
    },
    {
      "date": "2021-08-27",
      "bid": "77.70",
      "ask": "78.20",
      "open": "78.60",
      "high": "78.80",
      "low": "77.70",
      "close": "78.20",
      "average": "78.3668",
      "volume": "5841",
      "turnover": "457740.5",
      "trades": "78"
    },
    {
      "date": "2021-08-30",
      "bid": "76.90",
      "ask": "77.40",
      "open": "78.10",
      "high": "78.20",
      "low": "76.40",
      "close": "76.80",
      "average": "77.0073",
      "volume": "11359",
      "turnover": "874725.4",
      "trades": "108"
    },
    {
      "date": "2021-08-31",
      "bid": "74.70",
      "ask": "75.00",
      "open": "76.80",
      "high": "79.00",
      "low": "74.60",
      "close": "76.00",
      "average": "76.6756",
      "volume": "234312",
      "turnover": "17966013",
      "trades": "293"
    },
    {
      "date": "2021-09-01",
      "bid": "79.70",
      "ask": "80.20",
      "open": "76.00",
      "high": "80.30",
      "low": "76.00",
      "close": "80.20",
      "average": "78.121",
      "volume": "16723",
      "turnover": "1305953.3",
      "trades": "198"
    },
    {
      "date": "2021-09-02",
      "bid": "80.80",
      "ask": "81.00",
      "open": "80.60",
      "high": "81.00",
      "low": "78.40",
      "close": "81.00",
      "average": "80.0636",
      "volume": "21775",
      "turnover": "1743385.2",
      "trades": "212"
    },
    {
      "date": "2021-09-03",
      "bid": "79.20",
      "ask": "79.50",
      "open": "80.80",
      "high": "80.80",
      "low": "78.90",
      "close": "79.70",
      "average": "79.318",
      "volume": "9184",
      "turnover": "728456.8",
      "trades": "133"
    },
    {
      "date": "2021-09-06",
      "bid": "79.30",
      "ask": "79.70",
      "open": "77.40",
      "high": "80.60",
      "low": "77.40",
      "close": "79.70",
      "average": "79.1174",
      "volume": "11976",
      "turnover": "947510.1",
      "trades": "131"
    },
    {
      "date": "2021-09-07",
      "bid": "78.10",
      "ask": "78.50",
      "open": "79.70",
      "high": "79.70",
      "low": "77.10",
      "close": "79.00",
      "average": "78.0701",
      "volume": "13645",
      "turnover": "1065267.1",
      "trades": "107"
    },
    {
      "date": "2021-09-08",
      "bid": "76.60",
      "ask": "76.90",
      "open": "79.00",
      "high": "79.00",
      "low": "76.50",
      "close": "76.50",
      "average": "76.9493",
      "volume": "8112",
      "turnover": "624212.5",
      "trades": "89"
    },
    {
      "date": "2021-09-09",
      "bid": "75.50",
      "ask": "75.90",
      "open": "76.50",
      "high": "76.70",
      "low": "74.50",
      "close": "75.50",
      "average": "75.4158",
      "volume": "15695",
      "turnover": "1183651.5",
      "trades": "204"
    },
    {
      "date": "2021-09-10",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.50",
      "high": "76.00",
      "low": "74.50",
      "close": "74.70",
      "average": "75.267",
      "volume": "12232",
      "turnover": "920665.5",
      "trades": "119"
    },
    {
      "date": "2021-09-13",
      "bid": "72.60",
      "ask": "73.00",
      "open": "74.70",
      "high": "75.00",
      "low": "72.50",
      "close": "72.60",
      "average": "73.294",
      "volume": "18462",
      "turnover": "1353154.1",
      "trades": "194"
    },
    {
      "date": "2021-09-14",
      "bid": "71.40",
      "ask": "71.90",
      "open": "72.60",
      "high": "73.20",
      "low": "71.20",
      "close": "71.40",
      "average": "71.5557",
      "volume": "9842",
      "turnover": "704251",
      "trades": "116"
    },
    {
      "date": "2021-09-15",
      "bid": "69.70",
      "ask": "70.00",
      "open": "71.40",
      "high": "71.40",
      "low": "69.20",
      "close": "70.00",
      "average": "69.9301",
      "volume": "27160",
      "turnover": "1899301.6",
      "trades": "232"
    },
    {
      "date": "2021-09-16",
      "bid": "69.50",
      "ask": "69.80",
      "open": "70.00",
      "high": "71.50",
      "low": "69.40",
      "close": "69.90",
      "average": "70.1184",
      "volume": "31568",
      "turnover": "2213497.6",
      "trades": "186"
    },
    {
      "date": "2021-09-17",
      "bid": "70.70",
      "ask": "70.90",
      "open": "69.90",
      "high": "70.90",
      "low": "69.50",
      "close": "70.90",
      "average": "70.1306",
      "volume": "18389",
      "turnover": "1289631.8",
      "trades": "136"
    },
    {
      "date": "2021-09-20",
      "bid": "68.30",
      "ask": "68.60",
      "open": "70.90",
      "high": "71.30",
      "low": "68.00",
      "close": "68.60",
      "average": "69.2638",
      "volume": "12835",
      "turnover": "889000.6",
      "trades": "173"
    },
    {
      "date": "2021-09-21",
      "bid": "68.40",
      "ask": "68.60",
      "open": "67.80",
      "high": "68.60",
      "low": "67.00",
      "close": "68.60",
      "average": "67.7787",
      "volume": "12769",
      "turnover": "865465.6",
      "trades": "142"
    },
    {
      "date": "2021-09-22",
      "bid": "69.70",
      "ask": "70.00",
      "open": "68.60",
      "high": "70.00",
      "low": "68.30",
      "close": "70.00",
      "average": "69.3329",
      "volume": "25081",
      "turnover": "1738938.9",
      "trades": "172"
    },
    {
      "date": "2021-09-23",
      "bid": "70.80",
      "ask": "71.60",
      "open": "70.00",
      "high": "72.00",
      "low": "69.80",
      "close": "71.50",
      "average": "70.8524",
      "volume": "14731",
      "turnover": "1043726.6",
      "trades": "120"
    },
    {
      "date": "2021-09-24",
      "bid": "70.90",
      "ask": "71.40",
      "open": "71.70",
      "high": "71.70",
      "low": "70.00",
      "close": "70.80",
      "average": "70.778",
      "volume": "9343",
      "turnover": "661278.7",
      "trades": "90"
    },
    {
      "date": "2021-09-27",
      "bid": "70.40",
      "ask": "70.90",
      "open": "70.80",
      "high": "72.20",
      "low": "70.00",
      "close": "70.40",
      "average": "70.8051",
      "volume": "13090",
      "turnover": "926838.9",
      "trades": "114"
    },
    {
      "date": "2021-09-28",
      "bid": "70.60",
      "ask": "71.40",
      "open": "71.00",
      "high": "71.40",
      "low": "69.80",
      "close": "71.40",
      "average": "70.6069",
      "volume": "38161",
      "turnover": "2694430.2",
      "trades": "201"
    },
    {
      "date": "2021-09-29",
      "bid": "70.10",
      "ask": "70.50",
      "open": "71.40",
      "high": "72.40",
      "low": "70.00",
      "close": "70.10",
      "average": "70.9786",
      "volume": "13319",
      "turnover": "945363.7",
      "trades": "137"
    },
    {
      "date": "2021-09-30",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.00",
      "high": "70.60",
      "low": "69.00",
      "close": "70.00",
      "average": "69.7881",
      "volume": "25300",
      "turnover": "1765638.2",
      "trades": "216"
    },
    {
      "date": "2021-10-01",
      "bid": "70.80",
      "ask": "71.00",
      "open": "70.00",
      "high": "71.00",
      "low": "69.10",
      "close": "71.00",
      "average": "70.3828",
      "volume": "7212",
      "turnover": "507600.4",
      "trades": "63"
    },
    {
      "date": "2021-10-04",
      "bid": "70.20",
      "ask": "70.40",
      "open": "71.00",
      "high": "72.20",
      "low": "70.20",
      "close": "70.20",
      "average": "70.8995",
      "volume": "13615",
      "turnover": "965296.7",
      "trades": "144"
    },
    {
      "date": "2021-10-05",
      "bid": "72.10",
      "ask": "72.30",
      "open": "70.00",
      "high": "72.80",
      "low": "69.50",
      "close": "72.00",
      "average": "71.7686",
      "volume": "29925",
      "turnover": "2147675.5",
      "trades": "203"
    },
    {
      "date": "2021-10-06",
      "bid": "70.30",
      "ask": "70.60",
      "open": "72.00",
      "high": "72.00",
      "low": "70.00",
      "close": "70.50",
      "average": "70.5721",
      "volume": "8651",
      "turnover": "610519.1",
      "trades": "118"
    },
    {
      "date": "2021-10-07",
      "bid": "71.50",
      "ask": "72.00",
      "open": "70.50",
      "high": "72.00",
      "low": "70.50",
      "close": "72.00",
      "average": "71.2058",
      "volume": "14325",
      "turnover": "1020023.1",
      "trades": "148"
    },
    {
      "date": "2021-10-08",
      "bid": "74.00",
      "ask": "74.70",
      "open": "72.30",
      "high": "74.70",
      "low": "71.90",
      "close": "74.00",
      "average": "73.5313",
      "volume": "13822",
      "turnover": "1016349.7",
      "trades": "140"
    },
    {
      "date": "2021-10-11",
      "bid": "74.70",
      "ask": "74.90",
      "open": "73.20",
      "high": "75.50",
      "low": "71.00",
      "close": "74.40",
      "average": "72.7092",
      "volume": "44100",
      "turnover": "3206477.6",
      "trades": "184"
    },
    {
      "date": "2021-10-12",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.20",
      "high": "75.60",
      "low": "73.50",
      "close": "74.20",
      "average": "74.3591",
      "volume": "16470",
      "turnover": "1224694.8",
      "trades": "128"
    },
    {
      "date": "2021-10-13",
      "bid": "79.10",
      "ask": "79.50",
      "open": "74.50",
      "high": "79.60",
      "low": "73.40",
      "close": "79.00",
      "average": "76.8924",
      "volume": "21266",
      "turnover": "1635193.8",
      "trades": "182"
    },
    {
      "date": "2021-10-14",
      "bid": "78.10",
      "ask": "78.90",
      "open": "79.10",
      "high": "80.40",
      "low": "77.40",
      "close": "78.20",
      "average": "78.7061",
      "volume": "30557",
      "turnover": "2405021.9",
      "trades": "166"
    },
    {
      "date": "2021-10-15",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.00",
      "high": "80.60",
      "low": "78.00",
      "close": "79.00",
      "average": "79.4091",
      "volume": "11634",
      "turnover": "923859.3",
      "trades": "110"
    },
    {
      "date": "2021-10-18",
      "bid": "81.60",
      "ask": "81.90",
      "open": "79.60",
      "high": "81.90",
      "low": "79.00",
      "close": "81.90",
      "average": "80.6416",
      "volume": "19244",
      "turnover": "1551866.2",
      "trades": "155"
    },
    {
      "date": "2021-10-19",
      "bid": "81.00",
      "ask": "81.10",
      "open": "81.90",
      "high": "83.00",
      "low": "80.00",
      "close": "81.90",
      "average": "81.3002",
      "volume": "31138",
      "turnover": "2531524.79",
      "trades": "180"
    },
    {
      "date": "2021-10-20",
      "bid": "81.90",
      "ask": "82.00",
      "open": "80.00",
      "high": "82.80",
      "low": "80.00",
      "close": "82.00",
      "average": "81.6431",
      "volume": "28678",
      "turnover": "2341143.4",
      "trades": "146"
    },
    {
      "date": "2021-10-21",
      "bid": "84.30",
      "ask": "84.90",
      "open": "84.30",
      "high": "87.00",
      "low": "83.00",
      "close": "85.10",
      "average": "84.3901",
      "volume": "216187",
      "turnover": "18243695.2",
      "trades": "671"
    },
    {
      "date": "2021-10-22",
      "bid": "82.50",
      "ask": "82.60",
      "open": "85.70",
      "high": "85.70",
      "low": "81.30",
      "close": "83.00",
      "average": "83.0961",
      "volume": "42834",
      "turnover": "3559339.2",
      "trades": "241"
    },
    {
      "date": "2021-10-25",
      "bid": "82.60",
      "ask": "83.30",
      "open": "83.00",
      "high": "84.00",
      "low": "81.00",
      "close": "82.60",
      "average": "82.2787",
      "volume": "32740",
      "turnover": "2693803.6",
      "trades": "195"
    },
    {
      "date": "2021-10-26",
      "bid": "84.40",
      "ask": "84.90",
      "open": "83.90",
      "high": "87.00",
      "low": "83.90",
      "close": "85.00",
      "average": "84.9765",
      "volume": "49899",
      "turnover": "4240244.59",
      "trades": "329"
    },
    {
      "date": "2021-10-27",
      "bid": "84.40",
      "ask": "84.80",
      "open": "84.90",
      "high": "85.10",
      "low": "81.70",
      "close": "85.00",
      "average": "83.9845",
      "volume": "33300",
      "turnover": "2796683.1",
      "trades": "211"
    },
    {
      "date": "2021-10-28",
      "bid": "86.10",
      "ask": "86.40",
      "open": "85.50",
      "high": "87.90",
      "low": "85.00",
      "close": "86.70",
      "average": "86.6366",
      "volume": "31657",
      "turnover": "2742656.2",
      "trades": "309"
    },
    {
      "date": "2021-10-29",
      "bid": "85.90",
      "ask": "86.60",
      "open": "86.70",
      "high": "86.90",
      "low": "84.70",
      "close": "86.50",
      "average": "86.3043",
      "volume": "12757",
      "turnover": "1100983.7",
      "trades": "155"
    },
    {
      "date": "2021-11-01",
      "bid": "87.40",
      "ask": "87.90",
      "open": "86.50",
      "high": "87.90",
      "low": "84.10",
      "close": "87.40",
      "average": "86.5056",
      "volume": "14219",
      "turnover": "1230023.8",
      "trades": "140"
    },
    {
      "date": "2021-11-02",
      "bid": "86.70",
      "ask": "87.20",
      "open": "87.80",
      "high": "87.80",
      "low": "85.00",
      "close": "87.00",
      "average": "86.2572",
      "volume": "15663",
      "turnover": "1350739.4",
      "trades": "118"
    },
    {
      "date": "2021-11-03",
      "bid": "87.40",
      "ask": "87.80",
      "open": "85.60",
      "high": "87.80",
      "low": "83.50",
      "close": "87.40",
      "average": "85.8525",
      "volume": "19730",
      "turnover": "1693869.6",
      "trades": "141"
    },
    {
      "date": "2021-11-04",
      "bid": "86.10",
      "ask": "87.30",
      "open": "88.00",
      "high": "88.00",
      "low": "85.00",
      "close": "87.20",
      "average": "86.136",
      "volume": "18943",
      "turnover": "1631674.3",
      "trades": "132"
    },
    {
      "date": "2021-11-05",
      "bid": "87.20",
      "ask": "88.00",
      "open": "87.20",
      "high": "88.40",
      "low": "86.30",
      "close": "87.40",
      "average": "87.2982",
      "volume": "9804",
      "turnover": "855872",
      "trades": "75"
    },
    {
      "date": "2021-11-08",
      "bid": "87.10",
      "ask": "87.80",
      "open": "85.40",
      "high": "87.80",
      "low": "85.20",
      "close": "87.20",
      "average": "86.9698",
      "volume": "17292",
      "turnover": "1503881.9",
      "trades": "148"
    },
    {
      "date": "2021-11-09",
      "bid": "88.20",
      "ask": "88.60",
      "open": "87.20",
      "high": "89.00",
      "low": "86.50",
      "close": "88.80",
      "average": "87.9562",
      "volume": "21870",
      "turnover": "1923601.1",
      "trades": "168"
    },
    {
      "date": "2021-11-10",
      "bid": "87.70",
      "ask": "88.30",
      "open": "88.80",
      "high": "88.80",
      "low": "87.70",
      "close": "87.70",
      "average": "88.1433",
      "volume": "5062",
      "turnover": "446181.2",
      "trades": "44"
    },
    {
      "date": "2021-11-11",
      "bid": "86.70",
      "ask": "86.80",
      "open": "87.70",
      "high": "88.10",
      "low": "85.50",
      "close": "86.90",
      "average": "86.5291",
      "volume": "6327",
      "turnover": "547469.3",
      "trades": "78"
    },
    {
      "date": "2021-11-12",
      "bid": "90.90",
      "ask": "91.20",
      "open": "85.00",
      "high": "91.40",
      "low": "85.00",
      "close": "90.40",
      "average": "89.0343",
      "volume": "74193",
      "turnover": "6605721.8",
      "trades": "395"
    },
    {
      "date": "2021-11-15",
      "bid": "91.70",
      "ask": "91.80",
      "open": "90.20",
      "high": "94.00",
      "low": "90.20",
      "close": "91.80",
      "average": "92.2276",
      "volume": "25995",
      "turnover": "2397456.5",
      "trades": "284"
    },
    {
      "date": "2021-11-16",
      "bid": "92.90",
      "ask": "93.50",
      "open": "91.80",
      "high": "93.70",
      "low": "90.00",
      "close": "93.70",
      "average": "92.4473",
      "volume": "29908",
      "turnover": "2764915.2",
      "trades": "160"
    },
    {
      "date": "2021-11-17",
      "bid": "92.70",
      "ask": "93.60",
      "open": "93.70",
      "high": "94.60",
      "low": "92.10",
      "close": "92.80",
      "average": "93.525",
      "volume": "34672",
      "turnover": "3242689.3",
      "trades": "216"
    },
    {
      "date": "2021-11-18",
      "bid": "91.40",
      "ask": "92.10",
      "open": "92.40",
      "high": "93.70",
      "low": "90.80",
      "close": "92.10",
      "average": "92.5127",
      "volume": "17734",
      "turnover": "1640620",
      "trades": "138"
    },
    {
      "date": "2021-11-19",
      "bid": "92.10",
      "ask": "92.30",
      "open": "91.00",
      "high": "93.70",
      "low": "91.00",
      "close": "92.30",
      "average": "92.5823",
      "volume": "16289",
      "turnover": "1508073.2",
      "trades": "129"
    },
    {
      "date": "2021-11-22",
      "bid": "91.70",
      "ask": "92.40",
      "open": "92.30",
      "high": "94.10",
      "low": "90.00",
      "close": "92.40",
      "average": "92.3297",
      "volume": "38800",
      "turnover": "3582391.9",
      "trades": "212"
    },
    {
      "date": "2021-11-23",
      "bid": "88.60",
      "ask": "89.00",
      "open": "92.40",
      "high": "92.40",
      "low": "88.00",
      "close": "88.00",
      "average": "89.685",
      "volume": "12204",
      "turnover": "1094515.8",
      "trades": "173"
    },
    {
      "date": "2021-11-24",
      "bid": "88.70",
      "ask": "89.00",
      "open": "89.90",
      "high": "89.90",
      "low": "86.90",
      "close": "89.00",
      "average": "88.424",
      "volume": "21636",
      "turnover": "1913141.1",
      "trades": "214"
    },
    {
      "date": "2021-11-25",
      "bid": "89.40",
      "ask": "89.70",
      "open": "90.90",
      "high": "90.90",
      "low": "88.30",
      "close": "90.00",
      "average": "89.1858",
      "volume": "9604",
      "turnover": "856540.3",
      "trades": "92"
    },
    {
      "date": "2021-11-26",
      "bid": "86.50",
      "ask": "87.50",
      "open": "90.00",
      "high": "90.00",
      "low": "86.60",
      "close": "87.40",
      "average": "87.6984",
      "volume": "27436",
      "turnover": "2406093.1",
      "trades": "178"
    },
    {
      "date": "2021-11-29",
      "bid": "87.30",
      "ask": "87.80",
      "open": "87.40",
      "high": "88.50",
      "low": "85.00",
      "close": "87.80",
      "average": "86.6864",
      "volume": "18144",
      "turnover": "1572838",
      "trades": "180"
    },
    {
      "date": "2021-11-30",
      "bid": "88.50",
      "ask": "89.40",
      "open": "87.30",
      "high": "89.60",
      "low": "85.70",
      "close": "89.00",
      "average": "87.5035",
      "volume": "20123",
      "turnover": "1760832.8",
      "trades": "155"
    },
    {
      "date": "2021-12-01",
      "bid": "90.20",
      "ask": "91.00",
      "open": "89.00",
      "high": "91.00",
      "low": "87.80",
      "close": "91.00",
      "average": "89.3406",
      "volume": "13418",
      "turnover": "1198772.39",
      "trades": "190"
    },
    {
      "date": "2021-12-02",
      "bid": "87.70",
      "ask": "88.50",
      "open": "90.90",
      "high": "91.20",
      "low": "86.30",
      "close": "88.90",
      "average": "89.0246",
      "volume": "23281",
      "turnover": "2072580.9",
      "trades": "183"
    },
    {
      "date": "2021-12-03",
      "bid": "86.30",
      "ask": "86.90",
      "open": "90.40",
      "high": "90.40",
      "low": "86.30",
      "close": "86.50",
      "average": "88.2144",
      "volume": "15302",
      "turnover": "1349857",
      "trades": "103"
    },
    {
      "date": "2021-12-06",
      "bid": "86.80",
      "ask": "87.40",
      "open": "86.50",
      "high": "87.60",
      "low": "85.80",
      "close": "87.50",
      "average": "86.5542",
      "volume": "14122",
      "turnover": "1222318.5",
      "trades": "84"
    },
    {
      "date": "2021-12-07",
      "bid": "89.70",
      "ask": "90.30",
      "open": "87.50",
      "high": "90.60",
      "low": "87.50",
      "close": "90.30",
      "average": "89.3298",
      "volume": "9410",
      "turnover": "840593",
      "trades": "99"
    },
    {
      "date": "2021-12-08",
      "bid": "90.80",
      "ask": "91.50",
      "open": "90.00",
      "high": "91.80",
      "low": "87.50",
      "close": "91.50",
      "average": "89.0952",
      "volume": "9358",
      "turnover": "833753.1",
      "trades": "64"
    },
    {
      "date": "2021-12-09",
      "bid": "91.00",
      "ask": "91.60",
      "open": "92.50",
      "high": "94.90",
      "low": "90.40",
      "close": "91.70",
      "average": "92.2638",
      "volume": "26818",
      "turnover": "2474323.5",
      "trades": "244"
    },
    {
      "date": "2021-12-10",
      "bid": "92.30",
      "ask": "93.20",
      "open": "91.80",
      "high": "94.00",
      "low": "88.30",
      "close": "88.30",
      "average": "92.1065",
      "volume": "37307",
      "turnover": "3436215.4",
      "trades": "248"
    },
    {
      "date": "2021-12-13",
      "bid": "92.10",
      "ask": "93.00",
      "open": "91.50",
      "high": "94.70",
      "low": "89.00",
      "close": "89.00",
      "average": "91.8238",
      "volume": "27836",
      "turnover": "2556007",
      "trades": "242"
    },
    {
      "date": "2021-12-14",
      "bid": "92.20",
      "ask": "93.00",
      "open": "89.50",
      "high": "93.60",
      "low": "89.50",
      "close": "91.30",
      "average": "91.9141",
      "volume": "40117",
      "turnover": "3687713.55",
      "trades": "261"
    },
    {
      "date": "2021-12-15",
      "bid": "81.40",
      "ask": "81.90",
      "open": "91.30",
      "high": "93.60",
      "low": "80.10",
      "close": "82.00",
      "average": "83.9037",
      "volume": "219744",
      "turnover": "18437336.89",
      "trades": "1187"
    },
    {
      "date": "2021-12-16",
      "bid": "86.50",
      "ask": "87.00",
      "open": "82.50",
      "high": "87.90",
      "low": "82.50",
      "close": "87.00",
      "average": "84.9033",
      "volume": "34666",
      "turnover": "2943256.6",
      "trades": "300"
    },
    {
      "date": "2021-12-17",
      "bid": "84.50",
      "ask": "84.80",
      "open": "87.50",
      "high": "87.60",
      "low": "84.00",
      "close": "84.50",
      "average": "85.5625",
      "volume": "13607",
      "turnover": "1164248.89",
      "trades": "185"
    },
    {
      "date": "2021-12-20",
      "bid": "84.00",
      "ask": "84.70",
      "open": "85.00",
      "high": "87.40",
      "low": "84.00",
      "close": "84.00",
      "average": "84.9545",
      "volume": "18260",
      "turnover": "1551268.5",
      "trades": "214"
    },
    {
      "date": "2021-12-21",
      "bid": "84.60",
      "ask": "85.40",
      "open": "83.10",
      "high": "86.00",
      "low": "83.10",
      "close": "85.40",
      "average": "84.8291",
      "volume": "14271",
      "turnover": "1210595.6",
      "trades": "149"
    },
    {
      "date": "2021-12-22",
      "bid": "87.00",
      "ask": "87.80",
      "open": "85.00",
      "high": "88.80",
      "low": "85.00",
      "close": "86.70",
      "average": "86.8563",
      "volume": "11998",
      "turnover": "1042102.1",
      "trades": "139"
    },
    {
      "date": "2021-12-23",
      "bid": "88.90",
      "ask": "89.00",
      "open": "89.10",
      "high": "90.60",
      "low": "87.70",
      "close": "89.00",
      "average": "89.1776",
      "volume": "12224",
      "turnover": "1090107.3",
      "trades": "175"
    },
    {
      "date": "2021-12-27",
      "bid": "87.70",
      "ask": "88.00",
      "open": "89.00",
      "high": "90.10",
      "low": "86.90",
      "close": "88.00",
      "average": "88.2894",
      "volume": "18882",
      "turnover": "1667428.9",
      "trades": "198"
    },
    {
      "date": "2021-12-28",
      "bid": "87.20",
      "ask": "87.60",
      "open": "88.00",
      "high": "88.20",
      "low": "86.80",
      "close": "86.90",
      "average": "87.5394",
      "volume": "19167",
      "turnover": "1678335.5",
      "trades": "244"
    },
    {
      "date": "2021-12-29",
      "bid": "87.30",
      "ask": "87.80",
      "open": "87.80",
      "high": "88.00",
      "low": "85.50",
      "close": "87.30",
      "average": "86.9165",
      "volume": "21476",
      "turnover": "1866618.5",
      "trades": "202"
    },
    {
      "date": "2021-12-30",
      "bid": "87.20",
      "ask": "87.70",
      "open": "87.30",
      "high": "88.00",
      "low": "86.70",
      "close": "87.00",
      "average": "87.5603",
      "volume": "14366",
      "turnover": "1257891.3",
      "trades": "134"
    },
    {
      "date": "2022-01-03",
      "bid": "87.50",
      "ask": "88.00",
      "open": "87.00",
      "high": "88.00",
      "low": "87.00",
      "close": "88.00",
      "average": "87.9007",
      "volume": "25815",
      "turnover": "2269156.2",
      "trades": "239"
    },
    {
      "date": "2022-01-04",
      "bid": "85.80",
      "ask": "86.30",
      "open": "87.50",
      "high": "88.00",
      "low": "85.80",
      "close": "86.00",
      "average": "87.3333",
      "volume": "17972",
      "turnover": "1569553.7",
      "trades": "170"
    },
    {
      "date": "2022-01-05",
      "bid": "87.90",
      "ask": "88.00",
      "open": "86.00",
      "high": "88.00",
      "low": "85.10",
      "close": "87.60",
      "average": "87.7206",
      "volume": "67092",
      "turnover": "5885351.9",
      "trades": "585"
    },
    {
      "date": "2022-01-07",
      "bid": "86.20",
      "ask": "86.90",
      "open": "87.70",
      "high": "88.70",
      "low": "85.10",
      "close": "87.20",
      "average": "87.5733",
      "volume": "113028",
      "turnover": "9915095.44",
      "trades": "945"
    },
    {
      "date": "2022-01-10",
      "bid": "82.50",
      "ask": "83.20",
      "open": "87.40",
      "high": "88.00",
      "low": "82.30",
      "close": "82.50",
      "average": "84.9121",
      "volume": "42041",
      "turnover": "3569771.3",
      "trades": "620"
    },
    {
      "date": "2022-01-11",
      "bid": "85.60",
      "ask": "86.30",
      "open": "82.50",
      "high": "87.40",
      "low": "82.50",
      "close": "86.10",
      "average": "85.4704",
      "volume": "18129",
      "turnover": "1549493.3",
      "trades": "281"
    },
    {
      "date": "2022-01-12",
      "bid": "87.60",
      "ask": "88.20",
      "open": "86.20",
      "high": "90.00",
      "low": "86.10",
      "close": "88.70",
      "average": "87.4793",
      "volume": "32241",
      "turnover": "2820419.1",
      "trades": "296"
    },
    {
      "date": "2022-01-13",
      "bid": "86.50",
      "ask": "87.10",
      "open": "88.60",
      "high": "89.20",
      "low": "86.30",
      "close": "86.30",
      "average": "88.1888",
      "volume": "16495",
      "turnover": "1454876.55",
      "trades": "190"
    },
    {
      "date": "2022-01-14",
      "bid": "83.30",
      "ask": "83.80",
      "open": "84.00",
      "high": "84.80",
      "low": "82.90",
      "close": "83.40",
      "average": "83.8532",
      "volume": "24790",
      "turnover": "2078721.4",
      "trades": "319"
    },
    {
      "date": "2022-01-17",
      "bid": "82.00",
      "ask": "82.20",
      "open": "83.40",
      "high": "83.40",
      "low": "82.00",
      "close": "82.20",
      "average": "82.6084",
      "volume": "12557",
      "turnover": "1037313.2",
      "trades": "222"
    },
    {
      "date": "2022-01-18",
      "bid": "81.30",
      "ask": "82.70",
      "open": "82.20",
      "high": "82.70",
      "low": "80.00",
      "close": "81.20",
      "average": "80.8292",
      "volume": "20402",
      "turnover": "1649077.3",
      "trades": "270"
    },
    {
      "date": "2022-01-19",
      "bid": "82.70",
      "ask": "83.00",
      "open": "79.90",
      "high": "84.60",
      "low": "79.40",
      "close": "82.70",
      "average": "81.1991",
      "volume": "22579",
      "turnover": "1833394.9",
      "trades": "228"
    },
    {
      "date": "2022-01-20",
      "bid": "83.90",
      "ask": "84.40",
      "open": "82.70",
      "high": "84.70",
      "low": "81.50",
      "close": "84.40",
      "average": "83.4372",
      "volume": "13281",
      "turnover": "1108129.2",
      "trades": "154"
    },
    {
      "date": "2022-01-21",
      "bid": "81.30",
      "ask": "81.80",
      "open": "84.50",
      "high": "84.50",
      "low": "80.10",
      "close": "81.90",
      "average": "81.6661",
      "volume": "24657",
      "turnover": "2013639.9",
      "trades": "258"
    },
    {
      "date": "2022-01-24",
      "bid": "77.30",
      "ask": "78.10",
      "open": "81.50",
      "high": "81.50",
      "low": "76.20",
      "close": "78.10",
      "average": "78.1771",
      "volume": "59054",
      "turnover": "4616668.7",
      "trades": "556"
    },
    {
      "date": "2022-01-25",
      "bid": "76.10",
      "ask": "76.60",
      "open": "78.10",
      "high": "79.10",
      "low": "76.20",
      "close": "76.70",
      "average": "77.7134",
      "volume": "34740",
      "turnover": "2699764",
      "trades": "444"
    },
    {
      "date": "2022-01-26",
      "bid": "76.70",
      "ask": "77.10",
      "open": "77.10",
      "high": "79.80",
      "low": "76.40",
      "close": "76.50",
      "average": "77.572",
      "volume": "36230",
      "turnover": "2810434.2",
      "trades": "350"
    },
    {
      "date": "2022-01-27",
      "bid": "74.90",
      "ask": "75.30",
      "open": "76.10",
      "high": "77.90",
      "low": "74.60",
      "close": "75.40",
      "average": "76.0133",
      "volume": "60770",
      "turnover": "4619329.9",
      "trades": "463"
    },
    {
      "date": "2022-01-28",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.60",
      "high": "75.70",
      "low": "73.40",
      "close": "74.00",
      "average": "74.3625",
      "volume": "23162",
      "turnover": "1722384.8",
      "trades": "275"
    },
    {
      "date": "2022-01-31",
      "bid": "74.80",
      "ask": "75.40",
      "open": "75.50",
      "high": "76.80",
      "low": "74.30",
      "close": "75.30",
      "average": "74.9767",
      "volume": "55892",
      "turnover": "4190596",
      "trades": "396"
    },
    {
      "date": "2022-02-01",
      "bid": "76.00",
      "ask": "76.60",
      "open": "76.00",
      "high": "77.80",
      "low": "75.50",
      "close": "76.70",
      "average": "76.5986",
      "volume": "28940",
      "turnover": "2218039.65",
      "trades": "280"
    },
    {
      "date": "2022-02-02",
      "bid": "77.10",
      "ask": "77.40",
      "open": "76.80",
      "high": "78.00",
      "low": "76.60",
      "close": "77.40",
      "average": "77.1888",
      "volume": "21566",
      "turnover": "1664634.9",
      "trades": "219"
    },
    {
      "date": "2022-02-03",
      "bid": "76.70",
      "ask": "77.10",
      "open": "78.00",
      "high": "78.00",
      "low": "75.50",
      "close": "77.30",
      "average": "76.4031",
      "volume": "19222",
      "turnover": "1467431",
      "trades": "197"
    },
    {
      "date": "2022-02-04",
      "bid": "75.20",
      "ask": "75.80",
      "open": "77.30",
      "high": "77.30",
      "low": "74.50",
      "close": "75.90",
      "average": "75.503",
      "volume": "22607",
      "turnover": "1707004.4",
      "trades": "249"
    },
    {
      "date": "2022-02-07",
      "bid": "75.30",
      "ask": "75.70",
      "open": "76.00",
      "high": "76.90",
      "low": "74.50",
      "close": "74.80",
      "average": "75.0233",
      "volume": "68178",
      "turnover": "5114937.5",
      "trades": "124"
    },
    {
      "date": "2022-02-08",
      "bid": "73.90",
      "ask": "74.30",
      "open": "77.50",
      "high": "77.50",
      "low": "73.70",
      "close": "74.00",
      "average": "74.376",
      "volume": "20992",
      "turnover": "1562349",
      "trades": "225"
    },
    {
      "date": "2022-02-09",
      "bid": "75.50",
      "ask": "75.90",
      "open": "75.20",
      "high": "76.40",
      "low": "74.70",
      "close": "75.00",
      "average": "75.5855",
      "volume": "23029",
      "turnover": "1740659",
      "trades": "200"
    },
    {
      "date": "2022-02-10",
      "bid": "76.10",
      "ask": "76.50",
      "open": "73.90",
      "high": "78.30",
      "low": "73.80",
      "close": "76.50",
      "average": "76.6541",
      "volume": "99178",
      "turnover": "7602379.2",
      "trades": "492"
    },
    {
      "date": "2022-02-11",
      "bid": "76.90",
      "ask": "77.20",
      "open": "76.50",
      "high": "78.00",
      "low": "75.50",
      "close": "76.90",
      "average": "76.7492",
      "volume": "19501",
      "turnover": "1496685.5",
      "trades": "156"
    },
    {
      "date": "2022-02-14",
      "bid": "73.70",
      "ask": "74.10",
      "open": "76.20",
      "high": "76.20",
      "low": "73.30",
      "close": "74.00",
      "average": "74.4422",
      "volume": "46304",
      "turnover": "3446919.2",
      "trades": "368"
    },
    {
      "date": "2022-02-15",
      "bid": "74.60",
      "ask": "75.30",
      "open": "73.50",
      "high": "75.10",
      "low": "73.50",
      "close": "74.00",
      "average": "74.3265",
      "volume": "36734",
      "turnover": "2730310.5",
      "trades": "244"
    },
    {
      "date": "2022-02-16",
      "bid": "72.00",
      "ask": "72.50",
      "open": "74.30",
      "high": "74.30",
      "low": "72.00",
      "close": "72.70",
      "average": "73.0644",
      "volume": "31573",
      "turnover": "2306863.79",
      "trades": "238"
    },
    {
      "date": "2022-02-17",
      "bid": "71.50",
      "ask": "72.10",
      "open": "72.70",
      "high": "73.90",
      "low": "71.50",
      "close": "72.00",
      "average": "72.8087",
      "volume": "26807",
      "turnover": "1952271.4",
      "trades": "288"
    },
    {
      "date": "2022-02-18",
      "bid": "71.20",
      "ask": "72.00",
      "open": "72.00",
      "high": "74.00",
      "low": "71.20",
      "close": "71.90",
      "average": "72.7657",
      "volume": "46603",
      "turnover": "3391603.25",
      "trades": "291"
    },
    {
      "date": "2022-02-21",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.30",
      "high": "73.40",
      "low": "70.70",
      "close": "71.20",
      "average": "71.713",
      "volume": "42722",
      "turnover": "3063919.8",
      "trades": "398"
    },
    {
      "date": "2022-02-22",
      "bid": "71.50",
      "ask": "71.80",
      "open": "71.00",
      "high": "73.40",
      "low": "70.10",
      "close": "71.70",
      "average": "71.7721",
      "volume": "39195",
      "turnover": "2814726.6",
      "trades": "308"
    },
    {
      "date": "2022-02-23",
      "bid": "69.40",
      "ask": "69.70",
      "open": "72.50",
      "high": "73.70",
      "low": "69.40",
      "close": "69.40",
      "average": "70.5739",
      "volume": "25104",
      "turnover": "1771687.1",
      "trades": "290"
    },
    {
      "date": "2022-02-24",
      "bid": "66.40",
      "ask": "66.90",
      "open": "68.10",
      "high": "69.20",
      "low": "65.00",
      "close": "66.00",
      "average": "66.6892",
      "volume": "78593",
      "turnover": "5240201.2",
      "trades": "584"
    },
    {
      "date": "2022-02-25",
      "bid": "67.30",
      "ask": "68.40",
      "open": "66.00",
      "high": "69.00",
      "low": "66.00",
      "close": "68.40",
      "average": "67.6882",
      "volume": "39502",
      "turnover": "2673886.9",
      "trades": "305"
    },
    {
      "date": "2022-02-28",
      "bid": "68.80",
      "ask": "69.10",
      "open": "68.40",
      "high": "69.40",
      "low": "67.50",
      "close": "68.70",
      "average": "68.2308",
      "volume": "19751",
      "turnover": "1347627.5",
      "trades": "204"
    },
    {
      "date": "2022-03-01",
      "bid": "66.90",
      "ask": "67.40",
      "open": "68.40",
      "high": "68.90",
      "low": "66.70",
      "close": "67.80",
      "average": "67.639",
      "volume": "31381",
      "turnover": "2122578.2",
      "trades": "301"
    },
    {
      "date": "2022-03-02",
      "bid": "65.50",
      "ask": "66.40",
      "open": "67.40",
      "high": "67.70",
      "low": "65.20",
      "close": "65.70",
      "average": "66.2394",
      "volume": "34080",
      "turnover": "2257509.04",
      "trades": "294"
    },
    {
      "date": "2022-03-03",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.70",
      "high": "66.30",
      "low": "63.40",
      "close": "64.20",
      "average": "64.8233",
      "volume": "23767",
      "turnover": "1540656.4",
      "trades": "285"
    },
    {
      "date": "2022-03-04",
      "bid": "62.80",
      "ask": "63.40",
      "open": "63.80",
      "high": "64.20",
      "low": "62.50",
      "close": "63.60",
      "average": "63.4811",
      "volume": "29796",
      "turnover": "1891482.6",
      "trades": "255"
    },
    {
      "date": "2022-03-07",
      "bid": "61.50",
      "ask": "62.20",
      "open": "60.90",
      "high": "64.90",
      "low": "59.70",
      "close": "61.70",
      "average": "62.2234",
      "volume": "49879",
      "turnover": "3105327",
      "trades": "389"
    },
    {
      "date": "2022-03-08",
      "bid": "61.70",
      "ask": "62.20",
      "open": "60.90",
      "high": "64.00",
      "low": "60.80",
      "close": "61.70",
      "average": "62.57",
      "volume": "28450",
      "turnover": "1780117",
      "trades": "197"
    },
    {
      "date": "2022-03-09",
      "bid": "63.00",
      "ask": "63.60",
      "open": "62.70",
      "high": "64.00",
      "low": "62.30",
      "close": "63.00",
      "average": "63.1321",
      "volume": "54931",
      "turnover": "3467754.1",
      "trades": "352"
    },
    {
      "date": "2022-03-10",
      "bid": "62.60",
      "ask": "62.90",
      "open": "63.20",
      "high": "63.90",
      "low": "61.50",
      "close": "62.50",
      "average": "62.5929",
      "volume": "34111",
      "turnover": "2135267.79",
      "trades": "271"
    },
    {
      "date": "2022-03-11",
      "bid": "63.60",
      "ask": "64.10",
      "open": "63.80",
      "high": "65.20",
      "low": "63.10",
      "close": "64.50",
      "average": "64.0902",
      "volume": "60674",
      "turnover": "3888935.5",
      "trades": "327"
    },
    {
      "date": "2022-03-14",
      "bid": "64.00",
      "ask": "64.60",
      "open": "65.00",
      "high": "67.30",
      "low": "64.00",
      "close": "64.40",
      "average": "65.177",
      "volume": "92721",
      "turnover": "6042505.9",
      "trades": "507"
    },
    {
      "date": "2022-03-15",
      "bid": "63.40",
      "ask": "64.40",
      "open": "64.40",
      "high": "65.00",
      "low": "62.90",
      "close": "64.00",
      "average": "64.0716",
      "volume": "42406",
      "turnover": "2716411.1",
      "trades": "261"
    },
    {
      "date": "2022-03-16",
      "bid": "66.10",
      "ask": "66.60",
      "open": "64.60",
      "high": "67.10",
      "low": "64.00",
      "close": "66.70",
      "average": "65.5416",
      "volume": "59748",
      "turnover": "3916221.55",
      "trades": "372"
    },
    {
      "date": "2022-03-17",
      "bid": "66.10",
      "ask": "66.50",
      "open": "67.00",
      "high": "67.70",
      "low": "65.00",
      "close": "65.00",
      "average": "65.6867",
      "volume": "92891",
      "turnover": "6105439.95",
      "trades": "284"
    },
    {
      "date": "2022-03-18",
      "bid": "66.50",
      "ask": "67.20",
      "open": "66.50",
      "high": "67.70",
      "low": "65.70",
      "close": "67.50",
      "average": "66.7904",
      "volume": "73317",
      "turnover": "4897228.8",
      "trades": "366"
    },
    {
      "date": "2022-03-21",
      "bid": "66.20",
      "ask": "66.70",
      "open": "67.50",
      "high": "67.50",
      "low": "65.90",
      "close": "66.00",
      "average": "66.4888",
      "volume": "39295",
      "turnover": "2613297.2",
      "trades": "230"
    },
    {
      "date": "2022-03-22",
      "bid": "68.30",
      "ask": "68.50",
      "open": "66.00",
      "high": "68.50",
      "low": "66.00",
      "close": "68.40",
      "average": "67.2465",
      "volume": "23856",
      "turnover": "1604232.8",
      "trades": "192"
    },
    {
      "date": "2022-03-23",
      "bid": "66.40",
      "ask": "66.70",
      "open": "68.70",
      "high": "68.70",
      "low": "66.40",
      "close": "66.70",
      "average": "67.4905",
      "volume": "8365",
      "turnover": "564558.4",
      "trades": "103"
    },
    {
      "date": "2022-03-24",
      "bid": "65.70",
      "ask": "66.00",
      "open": "67.20",
      "high": "67.20",
      "low": "65.50",
      "close": "65.50",
      "average": "66.0356",
      "volume": "17906",
      "turnover": "1182433.7",
      "trades": "103"
    },
    {
      "date": "2022-03-25",
      "bid": "65.00",
      "ask": "65.30",
      "open": "65.60",
      "high": "67.40",
      "low": "65.00",
      "close": "65.00",
      "average": "66.2173",
      "volume": "49877",
      "turnover": "3302718.5",
      "trades": "226"
    },
    {
      "date": "2022-03-28",
      "bid": "66.20",
      "ask": "66.40",
      "open": "67.00",
      "high": "67.30",
      "low": "65.60",
      "close": "66.40",
      "average": "66.4092",
      "volume": "23971",
      "turnover": "1591894.6",
      "trades": "160"
    },
    {
      "date": "2022-03-29",
      "bid": "67.40",
      "ask": "67.90",
      "open": "67.30",
      "high": "68.20",
      "low": "66.50",
      "close": "67.40",
      "average": "67.1207",
      "volume": "15468",
      "turnover": "1038222",
      "trades": "132"
    },
    {
      "date": "2022-03-30",
      "bid": "69.00",
      "ask": "69.50",
      "open": "67.40",
      "high": "69.50",
      "low": "66.60",
      "close": "68.70",
      "average": "67.9658",
      "volume": "27643",
      "turnover": "1877711.9",
      "trades": "208"
    },
    {
      "date": "2022-03-31",
      "bid": "68.30",
      "ask": "68.50",
      "open": "69.00",
      "high": "69.80",
      "low": "68.20",
      "close": "68.50",
      "average": "68.6919",
      "volume": "18988",
      "turnover": "1304321.39",
      "trades": "144"
    },
    {
      "date": "2022-04-01",
      "bid": "69.10",
      "ask": "69.80",
      "open": "69.50",
      "high": "70.30",
      "low": "68.40",
      "close": "69.70",
      "average": "69.3719",
      "volume": "16564",
      "turnover": "1149075.39",
      "trades": "137"
    },
    {
      "date": "2022-04-04",
      "bid": "69.20",
      "ask": "69.50",
      "open": "69.70",
      "high": "70.60",
      "low": "68.70",
      "close": "69.20",
      "average": "69.5619",
      "volume": "17311",
      "turnover": "1204185.39",
      "trades": "137"
    },
    {
      "date": "2022-04-05",
      "bid": "67.60",
      "ask": "67.90",
      "open": "69.20",
      "high": "70.30",
      "low": "67.30",
      "close": "67.50",
      "average": "68.6441",
      "volume": "24039",
      "turnover": "1650135.8",
      "trades": "179"
    },
    {
      "date": "2022-04-06",
      "bid": "66.40",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.70",
      "low": "65.60",
      "close": "66.40",
      "average": "66.7098",
      "volume": "12793",
      "turnover": "853418.2",
      "trades": "152"
    },
    {
      "date": "2022-04-07",
      "bid": "65.30",
      "ask": "65.70",
      "open": "66.40",
      "high": "67.00",
      "low": "65.10",
      "close": "65.10",
      "average": "65.907",
      "volume": "17823",
      "turnover": "1174659.7",
      "trades": "154"
    },
    {
      "date": "2022-04-08",
      "bid": "64.30",
      "ask": "65.00",
      "open": "65.80",
      "high": "65.80",
      "low": "64.20",
      "close": "64.20",
      "average": "65.1028",
      "volume": "7402",
      "turnover": "481890.6",
      "trades": "92"
    },
    {
      "date": "2022-04-11",
      "bid": "62.90",
      "ask": "63.10",
      "open": "64.10",
      "high": "64.80",
      "low": "62.30",
      "close": "63.30",
      "average": "63.401",
      "volume": "31439",
      "turnover": "1993265.3",
      "trades": "267"
    },
    {
      "date": "2022-04-12",
      "bid": "61.80",
      "ask": "62.10",
      "open": "62.50",
      "high": "63.40",
      "low": "61.60",
      "close": "62.30",
      "average": "62.2777",
      "volume": "46956",
      "turnover": "2924310",
      "trades": "307"
    },
    {
      "date": "2022-04-13",
      "bid": "61.70",
      "ask": "62.40",
      "open": "62.50",
      "high": "63.10",
      "low": "61.40",
      "close": "61.60",
      "average": "61.8146",
      "volume": "14214",
      "turnover": "878633.3",
      "trades": "148"
    },
    {
      "date": "2022-04-14",
      "bid": "62.60",
      "ask": "63.10",
      "open": "61.90",
      "high": "63.50",
      "low": "61.90",
      "close": "62.70",
      "average": "62.8947",
      "volume": "14914",
      "turnover": "938149.95",
      "trades": "127"
    },
    {
      "date": "2022-04-19",
      "bid": "63.30",
      "ask": "63.80",
      "open": "62.50",
      "high": "63.80",
      "low": "61.80",
      "close": "63.70",
      "average": "62.6977",
      "volume": "22566",
      "turnover": "1414806.55",
      "trades": "198"
    },
    {
      "date": "2022-04-20",
      "bid": "64.70",
      "ask": "65.20",
      "open": "63.00",
      "high": "66.30",
      "low": "63.00",
      "close": "65.10",
      "average": "64.9949",
      "volume": "26597",
      "turnover": "1728702.3",
      "trades": "229"
    },
    {
      "date": "2022-04-21",
      "bid": "64.40",
      "ask": "64.70",
      "open": "65.50",
      "high": "67.10",
      "low": "64.00",
      "close": "64.00",
      "average": "65.6692",
      "volume": "14834",
      "turnover": "974137.3",
      "trades": "177"
    },
    {
      "date": "2022-04-22",
      "bid": "65.00",
      "ask": "65.30",
      "open": "63.90",
      "high": "65.80",
      "low": "63.90",
      "close": "64.80",
      "average": "64.9887",
      "volume": "17322",
      "turnover": "1125735",
      "trades": "120"
    },
    {
      "date": "2022-04-25",
      "bid": "64.30",
      "ask": "65.00",
      "open": "66.00",
      "high": "66.00",
      "low": "64.30",
      "close": "64.50",
      "average": "64.7408",
      "volume": "19397",
      "turnover": "1255777.3",
      "trades": "157"
    },
    {
      "date": "2022-04-26",
      "bid": "67.90",
      "ask": "68.70",
      "open": "69.50",
      "high": "72.50",
      "low": "67.70",
      "close": "68.00",
      "average": "70.1381",
      "volume": "107074",
      "turnover": "7515295.3",
      "trades": "640"
    },
    {
      "date": "2022-04-27",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.90",
      "high": "69.50",
      "low": "65.30",
      "close": "66.70",
      "average": "68.3613",
      "volume": "126012",
      "turnover": "8614307.75",
      "trades": "332"
    },
    {
      "date": "2022-04-28",
      "bid": "69.10",
      "ask": "69.40",
      "open": "67.00",
      "high": "69.40",
      "low": "66.00",
      "close": "69.40",
      "average": "68.4732",
      "volume": "49030",
      "turnover": "3357331.2",
      "trades": "343"
    },
    {
      "date": "2022-04-29",
      "bid": "72.00",
      "ask": "72.70",
      "open": "72.50",
      "high": "73.40",
      "low": "69.80",
      "close": "72.00",
      "average": "71.6323",
      "volume": "71853",
      "turnover": "5151378.4",
      "trades": "542"
    },
    {
      "date": "2022-05-02",
      "bid": "73.20",
      "ask": "73.80",
      "open": "73.40",
      "high": "76.20",
      "low": "72.00",
      "close": "73.80",
      "average": "74.1487",
      "volume": "63216",
      "turnover": "4687384.8",
      "trades": "547"
    },
    {
      "date": "2022-05-03",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.00",
      "high": "75.40",
      "low": "73.00",
      "close": "74.50",
      "average": "74.1259",
      "volume": "29098",
      "turnover": "2156914.1",
      "trades": "347"
    },
    {
      "date": "2022-05-04",
      "bid": "72.00",
      "ask": "72.30",
      "open": "74.50",
      "high": "74.50",
      "low": "71.50",
      "close": "71.50",
      "average": "73.1927",
      "volume": "20617",
      "turnover": "1509014.2",
      "trades": "249"
    },
    {
      "date": "2022-05-05",
      "bid": "72.00",
      "ask": "72.50",
      "open": "72.40",
      "high": "74.50",
      "low": "71.80",
      "close": "71.90",
      "average": "73.5146",
      "volume": "33698",
      "turnover": "2477295.5",
      "trades": "202"
    },
    {
      "date": "2022-05-06",
      "bid": "69.10",
      "ask": "69.20",
      "open": "70.00",
      "high": "71.30",
      "low": "68.20",
      "close": "68.90",
      "average": "69.2162",
      "volume": "30066",
      "turnover": "2081055",
      "trades": "305"
    },
    {
      "date": "2022-05-09",
      "bid": "68.90",
      "ask": "69.40",
      "open": "69.00",
      "high": "70.00",
      "low": "67.40",
      "close": "69.60",
      "average": "68.9664",
      "volume": "48496",
      "turnover": "3344062.9",
      "trades": "403"
    },
    {
      "date": "2022-05-10",
      "bid": "69.60",
      "ask": "70.10",
      "open": "69.70",
      "high": "72.40",
      "low": "69.60",
      "close": "69.80",
      "average": "71.0672",
      "volume": "22369",
      "turnover": "1590162.2",
      "trades": "248"
    },
    {
      "date": "2022-05-11",
      "bid": "70.40",
      "ask": "72.10",
      "open": "70.00",
      "high": "72.10",
      "low": "69.00",
      "close": "71.10",
      "average": "70.3761",
      "volume": "28696",
      "turnover": "2019594.8",
      "trades": "250"
    },
    {
      "date": "2022-05-12",
      "bid": "71.30",
      "ask": "71.80",
      "open": "71.20",
      "high": "72.40",
      "low": "69.50",
      "close": "70.80",
      "average": "70.6711",
      "volume": "27256",
      "turnover": "1926212.7",
      "trades": "361"
    },
    {
      "date": "2022-05-13",
      "bid": "72.10",
      "ask": "72.70",
      "open": "71.50",
      "high": "73.80",
      "low": "71.30",
      "close": "72.00",
      "average": "72.5049",
      "volume": "22728",
      "turnover": "1647892.4",
      "trades": "247"
    },
    {
      "date": "2022-05-16",
      "bid": "73.60",
      "ask": "73.90",
      "open": "72.00",
      "high": "74.10",
      "low": "72.00",
      "close": "73.90",
      "average": "73.326",
      "volume": "14790",
      "turnover": "1084467.5",
      "trades": "200"
    },
    {
      "date": "2022-05-17",
      "bid": "73.40",
      "ask": "73.90",
      "open": "74.00",
      "high": "76.00",
      "low": "73.10",
      "close": "73.10",
      "average": "74.6107",
      "volume": "35234",
      "turnover": "2628832.4",
      "trades": "255"
    },
    {
      "date": "2022-05-18",
      "bid": "71.20",
      "ask": "71.50",
      "open": "73.20",
      "high": "75.00",
      "low": "70.70",
      "close": "70.70",
      "average": "72.3875",
      "volume": "25087",
      "turnover": "1815986.4",
      "trades": "198"
    },
    {
      "date": "2022-05-19",
      "bid": "70.00",
      "ask": "70.30",
      "open": "71.20",
      "high": "71.40",
      "low": "69.40",
      "close": "69.50",
      "average": "70.3081",
      "volume": "37045",
      "turnover": "2604562.29",
      "trades": "253"
    },
    {
      "date": "2022-05-20",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.50",
      "high": "72.10",
      "low": "69.30",
      "close": "70.00",
      "average": "70.2387",
      "volume": "24355",
      "turnover": "1710662.4",
      "trades": "190"
    },
    {
      "date": "2022-05-23",
      "bid": "71.00",
      "ask": "72.00",
      "open": "70.00",
      "high": "72.00",
      "low": "70.00",
      "close": "70.90",
      "average": "70.8464",
      "volume": "9295",
      "turnover": "658517",
      "trades": "144"
    },
    {
      "date": "2022-05-24",
      "bid": "68.70",
      "ask": "68.90",
      "open": "71.40",
      "high": "72.60",
      "low": "68.40",
      "close": "68.40",
      "average": "70.1202",
      "volume": "19532",
      "turnover": "1369587.9",
      "trades": "232"
    },
    {
      "date": "2022-05-25",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.50",
      "high": "69.60",
      "low": "68.40",
      "close": "68.60",
      "average": "69.0524",
      "volume": "4920",
      "turnover": "339737.8",
      "trades": "117"
    },
    {
      "date": "2022-05-27",
      "bid": "71.10",
      "ask": "71.70",
      "open": "69.10",
      "high": "71.90",
      "low": "69.10",
      "close": "71.00",
      "average": "70.5051",
      "volume": "36566",
      "turnover": "2578089.79",
      "trades": "350"
    },
    {
      "date": "2022-05-30",
      "bid": "71.50",
      "ask": "72.00",
      "open": "72.30",
      "high": "73.30",
      "low": "71.10",
      "close": "72.10",
      "average": "72.3195",
      "volume": "16120",
      "turnover": "1165789.8",
      "trades": "150"
    },
    {
      "date": "2022-05-31",
      "bid": "72.60",
      "ask": "72.90",
      "open": "72.70",
      "high": "73.50",
      "low": "71.00",
      "close": "72.60",
      "average": "72.9106",
      "volume": "53282",
      "turnover": "3884824.2",
      "trades": "89"
    },
    {
      "date": "2022-06-01",
      "bid": "72.90",
      "ask": "73.80",
      "open": "72.60",
      "high": "74.60",
      "low": "71.50",
      "close": "73.70",
      "average": "72.8396",
      "volume": "25345",
      "turnover": "1846119.1",
      "trades": "165"
    },
    {
      "date": "2022-06-02",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.20",
      "low": "71.90",
      "close": "73.70",
      "average": "73.2406",
      "volume": "19358",
      "turnover": "1417792.1",
      "trades": "130"
    },
    {
      "date": "2022-06-03",
      "bid": "74.50",
      "ask": "74.70",
      "open": "74.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.50",
      "average": "74.7975",
      "volume": "5436",
      "turnover": "406599.2",
      "trades": "53"
    },
    {
      "date": "2022-06-07",
      "bid": "72.80",
      "ask": "73.30",
      "open": "75.00",
      "high": "75.00",
      "low": "72.60",
      "close": "72.80",
      "average": "73.1797",
      "volume": "7502",
      "turnover": "548994.3",
      "trades": "106"
    },
    {
      "date": "2022-06-08",
      "bid": "72.30",
      "ask": "73.20",
      "open": "72.80",
      "high": "73.80",
      "low": "70.10",
      "close": "72.40",
      "average": "72.4438",
      "volume": "54446",
      "turnover": "3944273.1",
      "trades": "290"
    },
    {
      "date": "2022-06-09",
      "bid": "70.30",
      "ask": "70.90",
      "open": "72.90",
      "high": "72.90",
      "low": "70.30",
      "close": "70.90",
      "average": "71.5673",
      "volume": "4604",
      "turnover": "329527",
      "trades": "87"
    },
    {
      "date": "2022-06-10",
      "bid": "68.90",
      "ask": "69.10",
      "open": "70.70",
      "high": "70.70",
      "low": "68.40",
      "close": "68.80",
      "average": "69.7015",
      "volume": "7079",
      "turnover": "493548.5",
      "trades": "168"
    },
    {
      "date": "2022-06-13",
      "bid": "66.10",
      "ask": "66.50",
      "open": "68.30",
      "high": "68.60",
      "low": "65.90",
      "close": "65.90",
      "average": "67.1591",
      "volume": "14569",
      "turnover": "978441.2",
      "trades": "237"
    },
    {
      "date": "2022-06-14",
      "bid": "65.30",
      "ask": "66.20",
      "open": "65.90",
      "high": "67.80",
      "low": "65.20",
      "close": "65.40",
      "average": "66.3368",
      "volume": "35002",
      "turnover": "2321920.7",
      "trades": "300"
    },
    {
      "date": "2022-06-15",
      "bid": "66.80",
      "ask": "67.00",
      "open": "65.40",
      "high": "67.00",
      "low": "65.20",
      "close": "66.50",
      "average": "66.1641",
      "volume": "7182",
      "turnover": "475190.4",
      "trades": "105"
    },
    {
      "date": "2022-06-16",
      "bid": "65.20",
      "ask": "65.40",
      "open": "67.40",
      "high": "67.40",
      "low": "65.00",
      "close": "65.50",
      "average": "65.9818",
      "volume": "15333",
      "turnover": "1011699.7",
      "trades": "141"
    },
    {
      "date": "2022-06-17",
      "bid": "64.70",
      "ask": "65.20",
      "open": "65.60",
      "high": "67.40",
      "low": "64.60",
      "close": "65.20",
      "average": "65.87",
      "volume": "14428",
      "turnover": "950372.7",
      "trades": "149"
    },
    {
      "date": "2022-06-20",
      "bid": "65.60",
      "ask": "65.90",
      "open": "65.40",
      "high": "67.50",
      "low": "65.20",
      "close": "65.20",
      "average": "66.3334",
      "volume": "10823",
      "turnover": "717926",
      "trades": "110"
    },
    {
      "date": "2022-06-21",
      "bid": "69.60",
      "ask": "69.70",
      "open": "66.50",
      "high": "72.90",
      "low": "66.50",
      "close": "70.10",
      "average": "70.367",
      "volume": "64001",
      "turnover": "4500223.2",
      "trades": "338"
    },
    {
      "date": "2022-06-22",
      "bid": "69.30",
      "ask": "69.80",
      "open": "70.10",
      "high": "70.50",
      "low": "67.60",
      "close": "69.90",
      "average": "69.444",
      "volume": "41131",
      "turnover": "2856300.7",
      "trades": "247"
    },
    {
      "date": "2022-06-23",
      "bid": "69.80",
      "ask": "70.50",
      "open": "71.70",
      "high": "71.70",
      "low": "67.90",
      "close": "69.70",
      "average": "69.0267",
      "volume": "15876",
      "turnover": "1095868.6",
      "trades": "145"
    },
    {
      "date": "2022-06-27",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.80",
      "high": "71.20",
      "low": "69.60",
      "close": "70.00",
      "average": "70.4619",
      "volume": "19391",
      "turnover": "1366326.9",
      "trades": "169"
    },
    {
      "date": "2022-06-28",
      "bid": "69.90",
      "ask": "70.50",
      "open": "70.80",
      "high": "71.40",
      "low": "69.90",
      "close": "69.90",
      "average": "70.4506",
      "volume": "7735",
      "turnover": "544935.2",
      "trades": "88"
    },
    {
      "date": "2022-06-29",
      "bid": "68.90",
      "ask": "69.30",
      "open": "69.90",
      "high": "69.90",
      "low": "68.50",
      "close": "69.10",
      "average": "69.011",
      "volume": "52565",
      "turnover": "3627564.6",
      "trades": "146"
    },
    {
      "date": "2022-06-30",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.10",
      "high": "69.10",
      "low": "66.50",
      "close": "68.20",
      "average": "67.6376",
      "volume": "15373",
      "turnover": "1039792.4",
      "trades": "152"
    },
    {
      "date": "2022-07-01",
      "bid": "69.70",
      "ask": "70.10",
      "open": "68.20",
      "high": "70.30",
      "low": "67.60",
      "close": "69.90",
      "average": "68.8879",
      "volume": "15715",
      "turnover": "1082573.89",
      "trades": "142"
    },
    {
      "date": "2022-07-04",
      "bid": "70.10",
      "ask": "70.80",
      "open": "69.90",
      "high": "71.00",
      "low": "69.00",
      "close": "70.70",
      "average": "70.0171",
      "volume": "4085",
      "turnover": "286019.8",
      "trades": "73"
    },
    {
      "date": "2022-07-05",
      "bid": "71.30",
      "ask": "71.90",
      "open": "70.50",
      "high": "72.70",
      "low": "69.70",
      "close": "71.20",
      "average": "71.0815",
      "volume": "14884",
      "turnover": "1058134.95",
      "trades": "132"
    },
    {
      "date": "2022-07-06",
      "bid": "73.20",
      "ask": "73.70",
      "open": "71.20",
      "high": "74.60",
      "low": "71.20",
      "close": "73.90",
      "average": "73.2559",
      "volume": "14178",
      "turnover": "1039667.95",
      "trades": "116"
    },
    {
      "date": "2022-07-07",
      "bid": "75.80",
      "ask": "76.00",
      "open": "73.20",
      "high": "76.00",
      "low": "73.20",
      "close": "75.90",
      "average": "75.1528",
      "volume": "5926",
      "turnover": "445355.5",
      "trades": "114"
    },
    {
      "date": "2022-07-08",
      "bid": "76.50",
      "ask": "76.70",
      "open": "76.50",
      "high": "77.20",
      "low": "76.00",
      "close": "76.70",
      "average": "76.5393",
      "volume": "7094",
      "turnover": "542969.8",
      "trades": "114"
    },
    {
      "date": "2022-07-11",
      "bid": "75.50",
      "ask": "75.80",
      "open": "76.70",
      "high": "76.70",
      "low": "75.00",
      "close": "75.50",
      "average": "75.5816",
      "volume": "15339",
      "turnover": "1159346.1",
      "trades": "144"
    },
    {
      "date": "2022-07-12",
      "bid": "73.80",
      "ask": "74.50",
      "open": "75.30",
      "high": "75.50",
      "low": "73.50",
      "close": "74.30",
      "average": "74.3202",
      "volume": "6336",
      "turnover": "470893",
      "trades": "79"
    },
    {
      "date": "2022-07-13",
      "bid": "74.90",
      "ask": "75.00",
      "open": "74.90",
      "high": "75.90",
      "low": "74.10",
      "close": "75.00",
      "average": "74.9102",
      "volume": "16656",
      "turnover": "1247704.8",
      "trades": "136"
    },
    {
      "date": "2022-07-14",
      "bid": "82.00",
      "ask": "82.40",
      "open": "74.40",
      "high": "87.30",
      "low": "72.90",
      "close": "82.00",
      "average": "81.0463",
      "volume": "141751",
      "turnover": "11488391.7",
      "trades": "866"
    },
    {
      "date": "2022-07-15",
      "bid": "83.80",
      "ask": "84.40",
      "open": "83.50",
      "high": "84.60",
      "low": "80.40",
      "close": "84.30",
      "average": "82.485",
      "volume": "55221",
      "turnover": "4554906.5",
      "trades": "404"
    },
    {
      "date": "2022-07-18",
      "bid": "89.10",
      "ask": "89.40",
      "open": "84.30",
      "high": "89.70",
      "low": "83.60",
      "close": "89.30",
      "average": "87.9645",
      "volume": "53301",
      "turnover": "4689213.7",
      "trades": "514"
    },
    {
      "date": "2022-07-19",
      "bid": "88.30",
      "ask": "88.50",
      "open": "89.10",
      "high": "90.20",
      "low": "86.90",
      "close": "89.00",
      "average": "88.8422",
      "volume": "38194",
      "turnover": "3393239.7",
      "trades": "373"
    },
    {
      "date": "2022-07-20",
      "bid": "90.00",
      "ask": "90.30",
      "open": "89.00",
      "high": "91.00",
      "low": "88.90",
      "close": "90.00",
      "average": "89.8359",
      "volume": "35889",
      "turnover": "3224119.1",
      "trades": "385"
    },
    {
      "date": "2022-07-21",
      "bid": "90.90",
      "ask": "91.30",
      "open": "89.90",
      "high": "91.30",
      "low": "89.00",
      "close": "90.90",
      "average": "90.2065",
      "volume": "22026",
      "turnover": "1986008.2",
      "trades": "258"
    },
    {
      "date": "2022-07-22",
      "bid": "89.70",
      "ask": "89.90",
      "open": "90.70",
      "high": "91.60",
      "low": "89.40",
      "close": "89.70",
      "average": "90.9965",
      "volume": "14126",
      "turnover": "1285415.89",
      "trades": "181"
    },
    {
      "date": "2022-07-25",
      "bid": "90.60",
      "ask": "90.70",
      "open": "89.70",
      "high": "91.60",
      "low": "89.50",
      "close": "90.20",
      "average": "90.30",
      "volume": "14115",
      "turnover": "1274584.1",
      "trades": "241"
    },
    {
      "date": "2022-07-26",
      "bid": "90.10",
      "ask": "90.70",
      "open": "90.20",
      "high": "90.90",
      "low": "89.50",
      "close": "90.30",
      "average": "90.1899",
      "volume": "16217",
      "turnover": "1462610.1",
      "trades": "152"
    },
    {
      "date": "2022-07-27",
      "bid": "89.70",
      "ask": "90.10",
      "open": "90.30",
      "high": "90.70",
      "low": "89.40",
      "close": "89.70",
      "average": "89.883",
      "volume": "8134",
      "turnover": "731108.1",
      "trades": "121"
    },
    {
      "date": "2022-07-28",
      "bid": "90.30",
      "ask": "90.60",
      "open": "91.00",
      "high": "91.40",
      "low": "89.10",
      "close": "90.50",
      "average": "90.2738",
      "volume": "12203",
      "turnover": "1101611.1",
      "trades": "124"
    },
    {
      "date": "2022-07-29",
      "bid": "89.50",
      "ask": "89.90",
      "open": "90.30",
      "high": "90.90",
      "low": "89.30",
      "close": "89.40",
      "average": "89.6082",
      "volume": "13349",
      "turnover": "1196180.3",
      "trades": "203"
    },
    {
      "date": "2022-08-01",
      "bid": "91.70",
      "ask": "92.20",
      "open": "89.40",
      "high": "92.50",
      "low": "89.00",
      "close": "91.60",
      "average": "90.443",
      "volume": "22430",
      "turnover": "2028636.4",
      "trades": "290"
    },
    {
      "date": "2022-08-02",
      "bid": "89.30",
      "ask": "89.60",
      "open": "91.50",
      "high": "91.50",
      "low": "87.70",
      "close": "89.80",
      "average": "89.4283",
      "volume": "27815",
      "turnover": "2486844.95",
      "trades": "245"
    },
    {
      "date": "2022-08-03",
      "bid": "89.00",
      "ask": "89.30",
      "open": "89.80",
      "high": "89.80",
      "low": "88.00",
      "close": "89.00",
      "average": "88.9577",
      "volume": "14162",
      "turnover": "1259818.7",
      "trades": "213"
    },
    {
      "date": "2022-08-04",
      "bid": "88.20",
      "ask": "88.60",
      "open": "89.00",
      "high": "89.40",
      "low": "88.00",
      "close": "88.60",
      "average": "88.7675",
      "volume": "18692",
      "turnover": "1659241.9",
      "trades": "210"
    },
    {
      "date": "2022-08-05",
      "bid": "87.10",
      "ask": "87.50",
      "open": "88.60",
      "high": "89.10",
      "low": "86.50",
      "close": "87.60",
      "average": "87.4586",
      "volume": "17703",
      "turnover": "1547704.6",
      "trades": "242"
    },
    {
      "date": "2022-08-08",
      "bid": "86.70",
      "ask": "87.10",
      "open": "87.70",
      "high": "89.60",
      "low": "86.50",
      "close": "86.60",
      "average": "88.0479",
      "volume": "16915",
      "turnover": "1489329.9",
      "trades": "217"
    },
    {
      "date": "2022-08-09",
      "bid": "83.30",
      "ask": "83.60",
      "open": "87.00",
      "high": "87.10",
      "low": "83.00",
      "close": "83.70",
      "average": "84.111",
      "volume": "40623",
      "turnover": "3416790.9",
      "trades": "324"
    },
    {
      "date": "2022-08-10",
      "bid": "85.50",
      "ask": "85.60",
      "open": "83.70",
      "high": "86.00",
      "low": "83.40",
      "close": "85.90",
      "average": "85.0305",
      "volume": "39896",
      "turnover": "3392377.5",
      "trades": "354"
    },
    {
      "date": "2022-08-11",
      "bid": "87.80",
      "ask": "88.00",
      "open": "86.20",
      "high": "88.30",
      "low": "85.60",
      "close": "87.90",
      "average": "87.2905",
      "volume": "17269",
      "turnover": "1508392.5",
      "trades": "171"
    },
    {
      "date": "2022-08-12",
      "bid": "88.40",
      "ask": "89.00",
      "open": "88.00",
      "high": "89.20",
      "low": "87.90",
      "close": "88.40",
      "average": "88.2803",
      "volume": "17122",
      "turnover": "1511996.25",
      "trades": "145"
    },
    {
      "date": "2022-08-15",
      "bid": "87.10",
      "ask": "88.60",
      "open": "88.40",
      "high": "88.90",
      "low": "85.10",
      "close": "88.00",
      "average": "86.776",
      "volume": "29334",
      "turnover": "2539526.5",
      "trades": "226"
    },
    {
      "date": "2022-08-16",
      "bid": "87.60",
      "ask": "88.00",
      "open": "87.90",
      "high": "88.40",
      "low": "83.30",
      "close": "88.40",
      "average": "87.0085",
      "volume": "12718",
      "turnover": "1106574.5",
      "trades": "119"
    },
    {
      "date": "2022-08-17",
      "bid": "86.90",
      "ask": "88.00",
      "open": "88.40",
      "high": "88.40",
      "low": "86.90",
      "close": "87.20",
      "average": "87.4994",
      "volume": "10490",
      "turnover": "917868.5",
      "trades": "118"
    },
    {
      "date": "2022-08-18",
      "bid": "87.40",
      "ask": "87.80",
      "open": "87.10",
      "high": "87.70",
      "low": "86.30",
      "close": "87.30",
      "average": "87.0078",
      "volume": "10130",
      "turnover": "881388.7",
      "trades": "92"
    },
    {
      "date": "2022-08-19",
      "bid": "90.50",
      "ask": "90.70",
      "open": "87.40",
      "high": "92.70",
      "low": "87.40",
      "close": "90.30",
      "average": "90.6243",
      "volume": "39987",
      "turnover": "3623981.15",
      "trades": "396"
    },
    {
      "date": "2022-08-22",
      "bid": "89.10",
      "ask": "89.40",
      "open": "90.30",
      "high": "92.20",
      "low": "88.40",
      "close": "88.60",
      "average": "89.4954",
      "volume": "38467",
      "turnover": "3441901.95",
      "trades": "416"
    },
    {
      "date": "2022-08-23",
      "bid": "90.30",
      "ask": "90.70",
      "open": "89.00",
      "high": "92.00",
      "low": "88.80",
      "close": "90.00",
      "average": "90.6437",
      "volume": "20546",
      "turnover": "1862366.4",
      "trades": "251"
    },
    {
      "date": "2022-08-24",
      "bid": "89.00",
      "ask": "89.20",
      "open": "90.70",
      "high": "91.10",
      "low": "88.60",
      "close": "89.00",
      "average": "89.4864",
      "volume": "16311",
      "turnover": "1459667.3",
      "trades": "212"
    },
    {
      "date": "2022-08-25",
      "bid": "88.90",
      "ask": "89.10",
      "open": "89.00",
      "high": "89.90",
      "low": "88.10",
      "close": "89.40",
      "average": "88.9046",
      "volume": "15261",
      "turnover": "1357694.75",
      "trades": "178"
    },
    {
      "date": "2022-08-26",
      "bid": "88.20",
      "ask": "88.30",
      "open": "89.40",
      "high": "90.00",
      "low": "87.60",
      "close": "88.20",
      "average": "88.6869",
      "volume": "14849",
      "turnover": "1316950.6",
      "trades": "192"
    },
    {
      "date": "2022-08-29",
      "bid": "88.10",
      "ask": "88.90",
      "open": "87.80",
      "high": "89.30",
      "low": "86.20",
      "close": "88.20",
      "average": "87.6512",
      "volume": "19126",
      "turnover": "1676417.4",
      "trades": "242"
    },
    {
      "date": "2022-08-30",
      "bid": "89.20",
      "ask": "89.60",
      "open": "89.30",
      "high": "91.20",
      "low": "88.00",
      "close": "89.30",
      "average": "89.9651",
      "volume": "20738",
      "turnover": "1865696",
      "trades": "292"
    },
    {
      "date": "2022-08-31",
      "bid": "89.80",
      "ask": "90.00",
      "open": "89.40",
      "high": "90.30",
      "low": "89.00",
      "close": "89.70",
      "average": "89.8159",
      "volume": "10872",
      "turnover": "976478.5",
      "trades": "158"
    },
    {
      "date": "2022-09-01",
      "bid": "88.00",
      "ask": "88.60",
      "open": "89.60",
      "high": "89.60",
      "low": "87.90",
      "close": "88.80",
      "average": "88.4068",
      "volume": "27894",
      "turnover": "2466019.4",
      "trades": "244"
    },
    {
      "date": "2022-09-02",
      "bid": "89.30",
      "ask": "89.80",
      "open": "88.80",
      "high": "89.80",
      "low": "88.00",
      "close": "89.40",
      "average": "88.7568",
      "volume": "14839",
      "turnover": "1317061.7",
      "trades": "117"
    },
    {
      "date": "2022-09-05",
      "bid": "89.70",
      "ask": "90.10",
      "open": "85.40",
      "high": "90.00",
      "low": "85.40",
      "close": "89.60",
      "average": "88.5621",
      "volume": "9037",
      "turnover": "800335.6",
      "trades": "140"
    },
    {
      "date": "2022-09-06",
      "bid": "89.90",
      "ask": "90.00",
      "open": "89.60",
      "high": "90.30",
      "low": "88.00",
      "close": "89.90",
      "average": "89.3969",
      "volume": "22097",
      "turnover": "1975403.1",
      "trades": "174"
    },
    {
      "date": "2022-09-07",
      "bid": "88.20",
      "ask": "88.50",
      "open": "90.00",
      "high": "90.90",
      "low": "86.70",
      "close": "88.70",
      "average": "88.621",
      "volume": "17537",
      "turnover": "1554147",
      "trades": "217"
    },
    {
      "date": "2022-09-08",
      "bid": "86.10",
      "ask": "86.90",
      "open": "88.70",
      "high": "89.40",
      "low": "85.30",
      "close": "85.70",
      "average": "86.604",
      "volume": "65482",
      "turnover": "5671401.5",
      "trades": "411"
    },
    {
      "date": "2022-09-09",
      "bid": "86.60",
      "ask": "87.30",
      "open": "85.70",
      "high": "87.90",
      "low": "85.70",
      "close": "87.50",
      "average": "86.7526",
      "volume": "43131",
      "turnover": "3741747.3",
      "trades": "408"
    },
    {
      "date": "2022-09-12",
      "bid": "87.70",
      "ask": "88.00",
      "open": "87.50",
      "high": "88.20",
      "low": "86.50",
      "close": "88.10",
      "average": "87.4752",
      "volume": "14352",
      "turnover": "1255097.6",
      "trades": "145"
    },
    {
      "date": "2022-09-13",
      "bid": "87.90",
      "ask": "88.30",
      "open": "88.10",
      "high": "89.70",
      "low": "87.60",
      "close": "88.30",
      "average": "88.5085",
      "volume": "11617",
      "turnover": "1028203.2",
      "trades": "129"
    },
    {
      "date": "2022-09-14",
      "bid": "86.80",
      "ask": "87.10",
      "open": "87.90",
      "high": "89.30",
      "low": "86.40",
      "close": "87.10",
      "average": "87.2482",
      "volume": "11992",
      "turnover": "1046280.6",
      "trades": "133"
    },
    {
      "date": "2022-09-15",
      "bid": "85.20",
      "ask": "85.40",
      "open": "86.50",
      "high": "86.60",
      "low": "85.00",
      "close": "85.60",
      "average": "85.6777",
      "volume": "11320",
      "turnover": "969872.1",
      "trades": "129"
    },
    {
      "date": "2022-09-16",
      "bid": "83.10",
      "ask": "83.30",
      "open": "85.00",
      "high": "85.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.5159",
      "volume": "13378",
      "turnover": "1116521.35",
      "trades": "196"
    },
    {
      "date": "2022-09-19",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.50",
      "high": "82.60",
      "low": "81.40",
      "close": "82.40",
      "average": "81.9684",
      "volume": "18937",
      "turnover": "1552235.9",
      "trades": "180"
    },
    {
      "date": "2022-09-20",
      "bid": "81.70",
      "ask": "82.00",
      "open": "82.80",
      "high": "83.00",
      "low": "80.70",
      "close": "82.00",
      "average": "81.6823",
      "volume": "23064",
      "turnover": "1883921.1",
      "trades": "198"
    },
    {
      "date": "2022-09-21",
      "bid": "82.00",
      "ask": "82.70",
      "open": "81.00",
      "high": "83.40",
      "low": "81.00",
      "close": "82.90",
      "average": "82.8006",
      "volume": "46618",
      "turnover": "3859995.3",
      "trades": "166"
    },
    {
      "date": "2022-09-22",
      "bid": "79.70",
      "ask": "80.00",
      "open": "82.00",
      "high": "82.00",
      "low": "79.30",
      "close": "79.30",
      "average": "80.8393",
      "volume": "31836",
      "turnover": "2573598.5",
      "trades": "301"
    },
    {
      "date": "2022-09-23",
      "bid": "79.50",
      "ask": "79.80",
      "open": "79.30",
      "high": "80.30",
      "low": "77.60",
      "close": "79.00",
      "average": "79.2889",
      "volume": "45571",
      "turnover": "3610565.8",
      "trades": "244"
    },
    {
      "date": "2022-09-26",
      "bid": "78.70",
      "ask": "78.80",
      "open": "79.00",
      "high": "80.20",
      "low": "78.30",
      "close": "78.90",
      "average": "79.4358",
      "volume": "13866",
      "turnover": "1101457.39",
      "trades": "151"
    },
    {
      "date": "2022-09-27",
      "bid": "77.30",
      "ask": "77.50",
      "open": "79.50",
      "high": "79.60",
      "low": "77.00",
      "close": "77.50",
      "average": "78.3427",
      "volume": "34467",
      "turnover": "2698840.85",
      "trades": "223"
    },
    {
      "date": "2022-09-28",
      "bid": "78.50",
      "ask": "79.00",
      "open": "78.00",
      "high": "78.80",
      "low": "75.90",
      "close": "78.80",
      "average": "77.376",
      "volume": "26055",
      "turnover": "2015078.3",
      "trades": "205"
    },
    {
      "date": "2022-09-29",
      "bid": "78.00",
      "ask": "78.30",
      "open": "79.00",
      "high": "79.00",
      "low": "77.00",
      "close": "78.50",
      "average": "77.9421",
      "volume": "16906",
      "turnover": "1317458.7",
      "trades": "151"
    },
    {
      "date": "2022-09-30",
      "bid": "79.40",
      "ask": "79.80",
      "open": "78.80",
      "high": "79.90",
      "low": "77.80",
      "close": "79.40",
      "average": "78.9703",
      "volume": "20820",
      "turnover": "1644155.95",
      "trades": "163"
    },
    {
      "date": "2022-10-03",
      "bid": "79.80",
      "ask": "80.20",
      "open": "77.50",
      "high": "80.60",
      "low": "77.40",
      "close": "79.70",
      "average": "79.2138",
      "volume": "16513",
      "turnover": "1308057.7",
      "trades": "201"
    },
    {
      "date": "2022-10-04",
      "bid": "81.30",
      "ask": "82.30",
      "open": "79.70",
      "high": "82.30",
      "low": "79.70",
      "close": "81.20",
      "average": "81.5287",
      "volume": "25430",
      "turnover": "2073274",
      "trades": "185"
    },
    {
      "date": "2022-10-05",
      "bid": "80.10",
      "ask": "80.50",
      "open": "81.20",
      "high": "81.20",
      "low": "79.40",
      "close": "79.90",
      "average": "79.992",
      "volume": "30639",
      "turnover": "2450875.4",
      "trades": "218"
    },
    {
      "date": "2022-10-06",
      "bid": "80.50",
      "ask": "80.90",
      "open": "80.60",
      "high": "81.50",
      "low": "80.00",
      "close": "80.80",
      "average": "80.844",
      "volume": "24998",
      "turnover": "2020938.3",
      "trades": "219"
    },
    {
      "date": "2022-10-07",
      "bid": "79.40",
      "ask": "79.80",
      "open": "80.80",
      "high": "81.00",
      "low": "79.20",
      "close": "79.30",
      "average": "80.0949",
      "volume": "24659",
      "turnover": "1975060.4",
      "trades": "164"
    },
    {
      "date": "2022-10-10",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.30",
      "high": "80.20",
      "low": "78.80",
      "close": "79.60",
      "average": "79.5781",
      "volume": "14072",
      "turnover": "1119823",
      "trades": "138"
    },
    {
      "date": "2022-10-11",
      "bid": "78.60",
      "ask": "78.90",
      "open": "79.60",
      "high": "80.30",
      "low": "78.70",
      "close": "78.80",
      "average": "79.2463",
      "volume": "12114",
      "turnover": "959990",
      "trades": "143"
    },
    {
      "date": "2022-10-12",
      "bid": "79.90",
      "ask": "80.30",
      "open": "78.80",
      "high": "82.00",
      "low": "78.50",
      "close": "80.60",
      "average": "80.4143",
      "volume": "36025",
      "turnover": "2896926.5",
      "trades": "231"
    },
    {
      "date": "2022-10-13",
      "bid": "79.10",
      "ask": "80.00",
      "open": "80.70",
      "high": "80.70",
      "low": "78.60",
      "close": "79.20",
      "average": "79.3181",
      "volume": "57099",
      "turnover": "4528983.09",
      "trades": "258"
    },
    {
      "date": "2022-10-14",
      "bid": "79.90",
      "ask": "80.00",
      "open": "82.10",
      "high": "82.10",
      "low": "79.50",
      "close": "79.90",
      "average": "80.3389",
      "volume": "30828",
      "turnover": "2477196",
      "trades": "219"
    },
    {
      "date": "2022-10-17",
      "bid": "83.60",
      "ask": "83.70",
      "open": "78.90",
      "high": "84.10",
      "low": "78.90",
      "close": "84.10",
      "average": "81.0631",
      "volume": "78073",
      "turnover": "6328827.1",
      "trades": "439"
    },
    {
      "date": "2022-10-18",
      "bid": "84.40",
      "ask": "84.60",
      "open": "85.00",
      "high": "85.90",
      "low": "83.30",
      "close": "84.90",
      "average": "84.095",
      "volume": "68730",
      "turnover": "5779846.5",
      "trades": "421"
    },
    {
      "date": "2022-10-19",
      "bid": "83.60",
      "ask": "84.40",
      "open": "84.10",
      "high": "85.90",
      "low": "83.50",
      "close": "83.60",
      "average": "84.5093",
      "volume": "26156",
      "turnover": "2210426.4",
      "trades": "252"
    },
    {
      "date": "2022-10-20",
      "bid": "85.00",
      "ask": "85.30",
      "open": "82.50",
      "high": "85.40",
      "low": "82.50",
      "close": "85.30",
      "average": "84.1353",
      "volume": "13989",
      "turnover": "1176969.3",
      "trades": "164"
    },
    {
      "date": "2022-10-21",
      "bid": "85.70",
      "ask": "86.00",
      "open": "85.20",
      "high": "87.10",
      "low": "84.60",
      "close": "86.00",
      "average": "86.0661",
      "volume": "26483",
      "turnover": "2279825.5",
      "trades": "214"
    },
    {
      "date": "2022-10-24",
      "bid": "85.90",
      "ask": "86.30",
      "open": "86.00",
      "high": "87.30",
      "low": "85.60",
      "close": "85.70",
      "average": "86.3145",
      "volume": "48652",
      "turnover": "4199373.9",
      "trades": "277"
    },
    {
      "date": "2022-10-25",
      "bid": "87.90",
      "ask": "88.00",
      "open": "87.80",
      "high": "91.80",
      "low": "86.70",
      "close": "88.00",
      "average": "88.3528",
      "volume": "151101",
      "turnover": "13346850",
      "trades": "826"
    },
    {
      "date": "2022-10-26",
      "bid": "88.50",
      "ask": "89.00",
      "open": "88.10",
      "high": "90.90",
      "low": "87.70",
      "close": "88.50",
      "average": "88.9138",
      "volume": "55381",
      "turnover": "4924156",
      "trades": "423"
    },
    {
      "date": "2022-10-27",
      "bid": "89.00",
      "ask": "89.40",
      "open": "88.40",
      "high": "89.70",
      "low": "87.10",
      "close": "89.50",
      "average": "88.3976",
      "volume": "23833",
      "turnover": "2106779.5",
      "trades": "224"
    },
    {
      "date": "2022-10-28",
      "bid": "88.50",
      "ask": "88.60",
      "open": "89.50",
      "high": "89.50",
      "low": "87.30",
      "close": "88.60",
      "average": "87.8909",
      "volume": "63899",
      "turnover": "5616142.2",
      "trades": "352"
    },
    {
      "date": "2022-10-31",
      "bid": "89.00",
      "ask": "89.30",
      "open": "88.90",
      "high": "90.00",
      "low": "87.90",
      "close": "89.40",
      "average": "89.2919",
      "volume": "22827",
      "turnover": "2038267",
      "trades": "189"
    },
    {
      "date": "2022-11-01",
      "bid": "89.00",
      "ask": "89.10",
      "open": "89.40",
      "high": "91.00",
      "low": "89.00",
      "close": "89.00",
      "average": "90.0661",
      "volume": "17213",
      "turnover": "1550307.5",
      "trades": "198"
    },
    {
      "date": "2022-11-02",
      "bid": "88.70",
      "ask": "89.00",
      "open": "89.00",
      "high": "89.50",
      "low": "88.00",
      "close": "88.60",
      "average": "88.6243",
      "volume": "18228",
      "turnover": "1615774.2",
      "trades": "182"
    },
    {
      "date": "2022-11-03",
      "bid": "87.80",
      "ask": "88.40",
      "open": "88.50",
      "high": "88.70",
      "low": "87.70",
      "close": "88.30",
      "average": "88.1267",
      "volume": "22135",
      "turnover": "1950517.9",
      "trades": "172"
    },
    {
      "date": "2022-11-04",
      "bid": "87.70",
      "ask": "88.10",
      "open": "88.30",
      "high": "88.70",
      "low": "87.30",
      "close": "88.50",
      "average": "88.1957",
      "volume": "25386",
      "turnover": "2238937.2",
      "trades": "162"
    },
    {
      "date": "2022-11-07",
      "bid": "90.60",
      "ask": "91.00",
      "open": "88.50",
      "high": "91.00",
      "low": "87.40",
      "close": "91.00",
      "average": "90.1503",
      "volume": "26049",
      "turnover": "2348325.1",
      "trades": "208"
    },
    {
      "date": "2022-11-08",
      "bid": "92.50",
      "ask": "92.70",
      "open": "91.10",
      "high": "93.60",
      "low": "91.10",
      "close": "92.70",
      "average": "92.3871",
      "volume": "40008",
      "turnover": "3696237.7",
      "trades": "314"
    },
    {
      "date": "2022-11-09",
      "bid": "89.70",
      "ask": "89.90",
      "open": "92.80",
      "high": "92.80",
      "low": "89.10",
      "close": "89.90",
      "average": "90.6746",
      "volume": "28809",
      "turnover": "2611360.79",
      "trades": "252"
    },
    {
      "date": "2022-11-10",
      "bid": "91.50",
      "ask": "92.00",
      "open": "90.40",
      "high": "92.90",
      "low": "86.90",
      "close": "92.20",
      "average": "90.3649",
      "volume": "67644",
      "turnover": "6112641.7",
      "trades": "423"
    },
    {
      "date": "2022-11-11",
      "bid": "91.90",
      "ask": "92.20",
      "open": "92.20",
      "high": "92.90",
      "low": "90.90",
      "close": "91.70",
      "average": "91.8016",
      "volume": "20678",
      "turnover": "1898274.3",
      "trades": "164"
    },
    {
      "date": "2022-11-14",
      "bid": "88.70",
      "ask": "89.10",
      "open": "91.70",
      "high": "91.70",
      "low": "88.20",
      "close": "88.90",
      "average": "89.4241",
      "volume": "32932",
      "turnover": "2944308.5",
      "trades": "354"
    },
    {
      "date": "2022-11-15",
      "bid": "87.30",
      "ask": "87.60",
      "open": "89.00",
      "high": "89.00",
      "low": "87.20",
      "close": "87.30",
      "average": "87.6223",
      "volume": "30291",
      "turnover": "2654154.9",
      "trades": "274"
    },
    {
      "date": "2022-11-16",
      "bid": "85.30",
      "ask": "86.20",
      "open": "87.50",
      "high": "88.00",
      "low": "85.00",
      "close": "85.60",
      "average": "85.6745",
      "volume": "33949",
      "turnover": "2908727.3",
      "trades": "210"
    },
    {
      "date": "2022-11-17",
      "bid": "84.20",
      "ask": "84.60",
      "open": "85.10",
      "high": "85.70",
      "low": "84.10",
      "close": "84.30",
      "average": "84.608",
      "volume": "20806",
      "turnover": "1760354.8",
      "trades": "229"
    },
    {
      "date": "2022-11-18",
      "bid": "85.00",
      "ask": "85.40",
      "open": "84.30",
      "high": "85.50",
      "low": "83.90",
      "close": "85.50",
      "average": "84.924",
      "volume": "14037",
      "turnover": "1192078",
      "trades": "149"
    },
    {
      "date": "2022-11-21",
      "bid": "85.00",
      "ask": "85.20",
      "open": "85.50",
      "high": "85.70",
      "low": "83.90",
      "close": "85.20",
      "average": "84.9057",
      "volume": "10958",
      "turnover": "930396.7",
      "trades": "107"
    },
    {
      "date": "2022-11-22",
      "bid": "84.20",
      "ask": "84.40",
      "open": "85.20",
      "high": "86.00",
      "low": "84.00",
      "close": "84.40",
      "average": "84.7648",
      "volume": "18616",
      "turnover": "1577981.7",
      "trades": "190"
    },
    {
      "date": "2022-11-23",
      "bid": "85.20",
      "ask": "85.70",
      "open": "84.30",
      "high": "85.70",
      "low": "83.80",
      "close": "85.70",
      "average": "84.6705",
      "volume": "10696",
      "turnover": "905717.8",
      "trades": "104"
    },
    {
      "date": "2022-11-24",
      "bid": "85.40",
      "ask": "85.70",
      "open": "87.90",
      "high": "87.90",
      "low": "85.20",
      "close": "85.30",
      "average": "86.2146",
      "volume": "17984",
      "turnover": "1550483.4",
      "trades": "210"
    },
    {
      "date": "2022-11-25",
      "bid": "85.20",
      "ask": "85.40",
      "open": "85.20",
      "high": "85.50",
      "low": "84.80",
      "close": "85.40",
      "average": "85.0794",
      "volume": "9231",
      "turnover": "785368.1",
      "trades": "122"
    },
    {
      "date": "2022-11-28",
      "bid": "84.90",
      "ask": "85.00",
      "open": "85.40",
      "high": "85.40",
      "low": "84.30",
      "close": "85.00",
      "average": "84.7436",
      "volume": "8221",
      "turnover": "696677.1",
      "trades": "129"
    },
    {
      "date": "2022-11-29",
      "bid": "84.40",
      "ask": "84.70",
      "open": "85.00",
      "high": "85.20",
      "low": "84.30",
      "close": "84.40",
      "average": "84.7087",
      "volume": "12232",
      "turnover": "1036156.8",
      "trades": "125"
    },
    {
      "date": "2022-11-30",
      "bid": "83.90",
      "ask": "84.30",
      "open": "84.70",
      "high": "85.70",
      "low": "83.90",
      "close": "84.40",
      "average": "84.8589",
      "volume": "17648",
      "turnover": "1496171.9",
      "trades": "169"
    },
    {
      "date": "2022-12-01",
      "bid": "85.00",
      "ask": "85.30",
      "open": "84.70",
      "high": "86.10",
      "low": "84.70",
      "close": "85.20",
      "average": "85.3348",
      "volume": "11423",
      "turnover": "974779.2",
      "trades": "139"
    },
    {
      "date": "2022-12-02",
      "bid": "86.70",
      "ask": "87.50",
      "open": "85.90",
      "high": "87.40",
      "low": "84.50",
      "close": "87.30",
      "average": "86.436",
      "volume": "21019",
      "turnover": "1816808.2",
      "trades": "236"
    },
    {
      "date": "2022-12-05",
      "bid": "86.40",
      "ask": "86.90",
      "open": "87.30",
      "high": "88.20",
      "low": "86.40",
      "close": "86.60",
      "average": "87.2349",
      "volume": "21254",
      "turnover": "1854201.9",
      "trades": "211"
    },
    {
      "date": "2022-12-06",
      "bid": "84.10",
      "ask": "84.20",
      "open": "87.00",
      "high": "87.20",
      "low": "84.10",
      "close": "84.10",
      "average": "84.977",
      "volume": "20591",
      "turnover": "1749761.3",
      "trades": "250"
    },
    {
      "date": "2022-12-07",
      "bid": "82.80",
      "ask": "82.90",
      "open": "84.60",
      "high": "84.60",
      "low": "82.70",
      "close": "82.70",
      "average": "83.047",
      "volume": "26488",
      "turnover": "2199748",
      "trades": "255"
    },
    {
      "date": "2022-12-08",
      "bid": "81.30",
      "ask": "81.70",
      "open": "82.70",
      "high": "82.70",
      "low": "81.10",
      "close": "81.50",
      "average": "81.9023",
      "volume": "20044",
      "turnover": "1641649.5",
      "trades": "256"
    },
    {
      "date": "2022-12-09",
      "bid": "81.60",
      "ask": "81.70",
      "open": "82.00",
      "high": "82.10",
      "low": "81.20",
      "close": "81.70",
      "average": "81.6718",
      "volume": "39610",
      "turnover": "3235020.4",
      "trades": "215"
    },
    {
      "date": "2022-12-12",
      "bid": "82.30",
      "ask": "82.50",
      "open": "81.20",
      "high": "82.70",
      "low": "80.20",
      "close": "82.50",
      "average": "81.556",
      "volume": "43727",
      "turnover": "3566201.2",
      "trades": "357"
    },
    {
      "date": "2022-12-13",
      "bid": "83.30",
      "ask": "83.40",
      "open": "83.10",
      "high": "84.80",
      "low": "82.50",
      "close": "83.00",
      "average": "83.3609",
      "volume": "50607",
      "turnover": "4218710.7",
      "trades": "454"
    },
    {
      "date": "2022-12-14",
      "bid": "83.60",
      "ask": "84.20",
      "open": "83.00",
      "high": "84.80",
      "low": "82.10",
      "close": "84.00",
      "average": "83.2581",
      "volume": "37337",
      "turnover": "3115788.4",
      "trades": "314"
    },
    {
      "date": "2022-12-15",
      "bid": "81.40",
      "ask": "81.80",
      "open": "83.10",
      "high": "83.40",
      "low": "81.20",
      "close": "81.50",
      "average": "82.078",
      "volume": "20257",
      "turnover": "1662654.4",
      "trades": "256"
    },
    {
      "date": "2022-12-16",
      "bid": "80.60",
      "ask": "81.40",
      "open": "81.50",
      "high": "81.60",
      "low": "80.20",
      "close": "81.00",
      "average": "80.9157",
      "volume": "16448",
      "turnover": "1330901.1",
      "trades": "188"
    },
    {
      "date": "2022-12-19",
      "bid": "81.00",
      "ask": "81.30",
      "open": "80.50",
      "high": "81.80",
      "low": "79.90",
      "close": "81.00",
      "average": "80.7321",
      "volume": "20758",
      "turnover": "1675836.4",
      "trades": "217"
    },
    {
      "date": "2022-12-20",
      "bid": "80.10",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.60",
      "low": "79.70",
      "close": "80.40",
      "average": "80.3572",
      "volume": "17696",
      "turnover": "1422031.2",
      "trades": "185"
    },
    {
      "date": "2022-12-21",
      "bid": "80.30",
      "ask": "80.60",
      "open": "80.20",
      "high": "81.20",
      "low": "79.90",
      "close": "80.80",
      "average": "80.5802",
      "volume": "19926",
      "turnover": "1605640.8",
      "trades": "182"
    },
    {
      "date": "2022-12-22",
      "bid": "80.30",
      "ask": "80.60",
      "open": "81.00",
      "high": "81.00",
      "low": "79.70",
      "close": "80.60",
      "average": "80.3626",
      "volume": "13304",
      "turnover": "1069144.6",
      "trades": "167"
    },
    {
      "date": "2022-12-23",
      "bid": "81.50",
      "ask": "82.50",
      "open": "80.80",
      "high": "82.40",
      "low": "80.30",
      "close": "82.40",
      "average": "81.2501",
      "volume": "14969",
      "turnover": "1216232.2",
      "trades": "191"
    },
    {
      "date": "2022-12-27",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.40",
      "high": "83.40",
      "low": "81.30",
      "close": "82.20",
      "average": "82.4658",
      "volume": "21735",
      "turnover": "1792393.3",
      "trades": "238"
    },
    {
      "date": "2022-12-28",
      "bid": "80.80",
      "ask": "81.10",
      "open": "82.20",
      "high": "82.20",
      "low": "80.60",
      "close": "80.90",
      "average": "81.3629",
      "volume": "16239",
      "turnover": "1321252.89",
      "trades": "169"
    },
    {
      "date": "2022-12-29",
      "bid": "82.70",
      "ask": "83.70",
      "open": "81.40",
      "high": "83.70",
      "low": "80.20",
      "close": "83.00",
      "average": "81.639",
      "volume": "31422",
      "turnover": "2565260.6",
      "trades": "224"
    },
    {
      "date": "2022-12-30",
      "bid": "82.50",
      "ask": "83.30",
      "open": "83.00",
      "high": "83.30",
      "low": "81.60",
      "close": "83.00",
      "average": "82.4458",
      "volume": "13466",
      "turnover": "1110214.89",
      "trades": "111"
    },
    {
      "date": "2023-01-02",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.00",
      "high": "83.80",
      "low": "82.60",
      "close": "83.00",
      "average": "83.0936",
      "volume": "15645",
      "turnover": "1299999.7",
      "trades": "195"
    },
    {
      "date": "2023-01-03",
      "bid": "83.00",
      "ask": "83.30",
      "open": "83.50",
      "high": "84.10",
      "low": "82.90",
      "close": "83.30",
      "average": "83.4488",
      "volume": "15864",
      "turnover": "1323831.6",
      "trades": "174"
    },
    {
      "date": "2023-01-04",
      "bid": "82.70",
      "ask": "83.50",
      "open": "83.30",
      "high": "83.70",
      "low": "82.30",
      "close": "82.60",
      "average": "82.9399",
      "volume": "19950",
      "turnover": "1654703.5",
      "trades": "183"
    },
    {
      "date": "2023-01-05",
      "bid": "83.20",
      "ask": "83.40",
      "open": "82.60",
      "high": "83.70",
      "low": "81.80",
      "close": "83.40",
      "average": "82.6793",
      "volume": "18045",
      "turnover": "1491947.9",
      "trades": "112"
    },
    {
      "date": "2023-01-09",
      "bid": "83.60",
      "ask": "83.80",
      "open": "83.40",
      "high": "84.90",
      "low": "82.50",
      "close": "83.70",
      "average": "83.8692",
      "volume": "24977",
      "turnover": "2094802.1",
      "trades": "249"
    },
    {
      "date": "2023-01-10",
      "bid": "83.60",
      "ask": "84.30",
      "open": "83.20",
      "high": "84.40",
      "low": "83.20",
      "close": "83.60",
      "average": "84.0604",
      "volume": "19914",
      "turnover": "1673979.6",
      "trades": "190"
    },
    {
      "date": "2023-01-11",
      "bid": "83.40",
      "ask": "83.80",
      "open": "83.60",
      "high": "84.50",
      "low": "82.80",
      "close": "83.40",
      "average": "83.5186",
      "volume": "15097",
      "turnover": "1260880.6",
      "trades": "159"
    },
    {
      "date": "2023-01-12",
      "bid": "84.70",
      "ask": "85.00",
      "open": "84.00",
      "high": "85.30",
      "low": "83.30",
      "close": "85.10",
      "average": "84.253",
      "volume": "31552",
      "turnover": "2671667.79",
      "trades": "216"
    },
    {
      "date": "2023-01-13",
      "bid": "86.40",
      "ask": "86.60",
      "open": "85.10",
      "high": "87.40",
      "low": "84.60",
      "close": "86.60",
      "average": "86.4682",
      "volume": "31497",
      "turnover": "2724196.95",
      "trades": "265"
    },
    {
      "date": "2023-01-16",
      "bid": "87.60",
      "ask": "88.00",
      "open": "86.60",
      "high": "88.80",
      "low": "86.10",
      "close": "88.10",
      "average": "87.527",
      "volume": "39513",
      "turnover": "3459261.8",
      "trades": "243"
    },
    {
      "date": "2023-01-17",
      "bid": "88.70",
      "ask": "89.00",
      "open": "88.20",
      "high": "89.50",
      "low": "87.50",
      "close": "89.00",
      "average": "88.783",
      "volume": "38948",
      "turnover": "3457659.9",
      "trades": "360"
    },
    {
      "date": "2023-01-18",
      "bid": "87.70",
      "ask": "88.00",
      "open": "89.00",
      "high": "89.60",
      "low": "87.60",
      "close": "88.00",
      "average": "89.3441",
      "volume": "175859",
      "turnover": "15709448",
      "trades": "212"
    },
    {
      "date": "2023-01-19",
      "bid": "86.40",
      "ask": "86.60",
      "open": "87.80",
      "high": "87.80",
      "low": "86.30",
      "close": "86.60",
      "average": "87.1263",
      "volume": "19357",
      "turnover": "1685542.9",
      "trades": "160"
    },
    {
      "date": "2023-01-20",
      "bid": "87.90",
      "ask": "88.20",
      "open": "87.10",
      "high": "88.60",
      "low": "86.70",
      "close": "88.00",
      "average": "87.7826",
      "volume": "18449",
      "turnover": "1619507.3",
      "trades": "151"
    },
    {
      "date": "2023-01-23",
      "bid": "88.90",
      "ask": "89.20",
      "open": "88.20",
      "high": "90.00",
      "low": "87.90",
      "close": "89.00",
      "average": "89.1193",
      "volume": "33048",
      "turnover": "2945131.6",
      "trades": "207"
    },
    {
      "date": "2023-01-24",
      "bid": "88.80",
      "ask": "89.00",
      "open": "89.00",
      "high": "89.70",
      "low": "88.50",
      "close": "89.00",
      "average": "89.2967",
      "volume": "18136",
      "turnover": "1619438.1",
      "trades": "120"
    },
    {
      "date": "2023-01-25",
      "bid": "87.00",
      "ask": "87.70",
      "open": "89.80",
      "high": "89.80",
      "low": "87.00",
      "close": "87.30",
      "average": "88.2395",
      "volume": "13208",
      "turnover": "1165467.5",
      "trades": "139"
    },
    {
      "date": "2023-01-26",
      "bid": "89.00",
      "ask": "89.40",
      "open": "87.70",
      "high": "89.50",
      "low": "87.50",
      "close": "89.50",
      "average": "88.6559",
      "volume": "14173",
      "turnover": "1256520.39",
      "trades": "113"
    },
    {
      "date": "2023-01-27",
      "bid": "90.10",
      "ask": "90.70",
      "open": "89.50",
      "high": "91.10",
      "low": "88.20",
      "close": "90.20",
      "average": "89.1755",
      "volume": "21134",
      "turnover": "1884635.9",
      "trades": "165"
    },
    {
      "date": "2023-01-30",
      "bid": "88.60",
      "ask": "88.90",
      "open": "90.20",
      "high": "90.20",
      "low": "88.60",
      "close": "88.60",
      "average": "89.1597",
      "volume": "17606",
      "turnover": "1569795",
      "trades": "152"
    },
    {
      "date": "2023-01-31",
      "bid": "87.70",
      "ask": "88.00",
      "open": "88.20",
      "high": "88.70",
      "low": "87.30",
      "close": "88.00",
      "average": "88.0756",
      "volume": "7758",
      "turnover": "683291.1",
      "trades": "87"
    },
    {
      "date": "2023-02-01",
      "bid": "88.40",
      "ask": "88.70",
      "open": "88.00",
      "high": "90.00",
      "low": "87.10",
      "close": "89.00",
      "average": "88.4237",
      "volume": "11285",
      "turnover": "997860.9",
      "trades": "162"
    },
    {
      "date": "2023-02-02",
      "bid": "92.20",
      "ask": "92.30",
      "open": "89.80",
      "high": "92.40",
      "low": "89.80",
      "close": "92.40",
      "average": "91.3524",
      "volume": "55323",
      "turnover": "5064710.59",
      "trades": "377"
    },
    {
      "date": "2023-02-03",
      "bid": "93.00",
      "ask": "93.20",
      "open": "92.50",
      "high": "93.40",
      "low": "90.90",
      "close": "93.20",
      "average": "92.25",
      "volume": "19982",
      "turnover": "1843339.8",
      "trades": "213"
    },
    {
      "date": "2023-02-06",
      "bid": "93.10",
      "ask": "93.40",
      "open": "93.50",
      "high": "95.50",
      "low": "93.20",
      "close": "93.30",
      "average": "93.8586",
      "volume": "40140",
      "turnover": "3767484.2",
      "trades": "353"
    },
    {
      "date": "2023-02-07",
      "bid": "92.80",
      "ask": "93.10",
      "open": "93.40",
      "high": "94.80",
      "low": "92.80",
      "close": "93.00",
      "average": "94.0096",
      "volume": "22870",
      "turnover": "2150368.6",
      "trades": "220"
    },
    {
      "date": "2023-02-08",
      "bid": "94.60",
      "ask": "95.60",
      "open": "93.00",
      "high": "96.60",
      "low": "92.90",
      "close": "94.90",
      "average": "94.7186",
      "volume": "48748",
      "turnover": "4617346.5",
      "trades": "351"
    },
    {
      "date": "2023-02-09",
      "bid": "99.00",
      "ask": "99.70",
      "open": "103.80",
      "high": "104.00",
      "low": "98.20",
      "close": "99.40",
      "average": "100.1876",
      "volume": "272784",
      "turnover": "27301835.35",
      "trades": "1246"
    },
    {
      "date": "2023-02-10",
      "bid": "102.40",
      "ask": "102.80",
      "open": "99.50",
      "high": "105.00",
      "low": "99.40",
      "close": "103.00",
      "average": "102.4274",
      "volume": "82921",
      "turnover": "8490907.69",
      "trades": "702"
    },
    {
      "date": "2023-02-13",
      "bid": "107.80",
      "ask": "108.00",
      "open": "103.60",
      "high": "108.20",
      "low": "102.60",
      "close": "108.20",
      "average": "105.6007",
      "volume": "78038",
      "turnover": "8240866.8",
      "trades": "657"
    },
    {
      "date": "2023-02-14",
      "bid": "108.40",
      "ask": "109.00",
      "open": "108.00",
      "high": "110.00",
      "low": "107.40",
      "close": "108.80",
      "average": "108.6767",
      "volume": "40242",
      "turnover": "4373753.2",
      "trades": "373"
    },
    {
      "date": "2023-02-15",
      "bid": "108.60",
      "ask": "108.80",
      "open": "108.80",
      "high": "111.40",
      "low": "107.80",
      "close": "108.80",
      "average": "109.6425",
      "volume": "32455",
      "turnover": "3558449.4",
      "trades": "362"
    },
    {
      "date": "2023-02-16",
      "bid": "107.60",
      "ask": "108.20",
      "open": "109.60",
      "high": "109.80",
      "low": "107.40",
      "close": "107.80",
      "average": "108.1392",
      "volume": "30521",
      "turnover": "3300432.8",
      "trades": "308"
    },
    {
      "date": "2023-02-17",
      "bid": "108.00",
      "ask": "108.60",
      "open": "107.40",
      "high": "109.20",
      "low": "105.40",
      "close": "108.00",
      "average": "107.4984",
      "volume": "26359",
      "turnover": "2833549.4",
      "trades": "266"
    },
    {
      "date": "2023-02-20",
      "bid": "108.60",
      "ask": "109.00",
      "open": "108.00",
      "high": "109.80",
      "low": "107.80",
      "close": "108.80",
      "average": "108.5377",
      "volume": "38028",
      "turnover": "4127472",
      "trades": "302"
    },
    {
      "date": "2023-02-21",
      "bid": "106.00",
      "ask": "106.40",
      "open": "108.80",
      "high": "108.80",
      "low": "106.00",
      "close": "106.20",
      "average": "106.7689",
      "volume": "22769",
      "turnover": "2431021.79",
      "trades": "206"
    },
    {
      "date": "2023-02-22",
      "bid": "103.60",
      "ask": "104.00",
      "open": "106.20",
      "high": "106.20",
      "low": "103.40",
      "close": "103.60",
      "average": "104.316",
      "volume": "28229",
      "turnover": "2946327.8",
      "trades": "247"
    },
    {
      "date": "2023-02-23",
      "bid": "104.40",
      "ask": "104.60",
      "open": "103.60",
      "high": "105.60",
      "low": "103.60",
      "close": "104.60",
      "average": "104.861",
      "volume": "9909",
      "turnover": "1039067.6",
      "trades": "141"
    },
    {
      "date": "2023-02-24",
      "bid": "101.80",
      "ask": "102.60",
      "open": "104.60",
      "high": "105.00",
      "low": "101.80",
      "close": "101.80",
      "average": "102.9786",
      "volume": "23970",
      "turnover": "2468397.6",
      "trades": "266"
    },
    {
      "date": "2023-02-27",
      "bid": "104.40",
      "ask": "104.60",
      "open": "101.80",
      "high": "105.00",
      "low": "101.60",
      "close": "104.40",
      "average": "103.3391",
      "volume": "19175",
      "turnover": "1981526.8",
      "trades": "216"
    },
    {
      "date": "2023-02-28",
      "bid": "105.40",
      "ask": "105.80",
      "open": "104.40",
      "high": "106.40",
      "low": "103.80",
      "close": "105.60",
      "average": "105.0155",
      "volume": "22389",
      "turnover": "2351191.6",
      "trades": "278"
    },
    {
      "date": "2023-03-01",
      "bid": "108.20",
      "ask": "108.60",
      "open": "105.60",
      "high": "108.60",
      "low": "105.60",
      "close": "108.20",
      "average": "106.729",
      "volume": "55108",
      "turnover": "5881622",
      "trades": "395"
    },
    {
      "date": "2023-03-02",
      "bid": "108.60",
      "ask": "109.20",
      "open": "108.60",
      "high": "109.40",
      "low": "107.20",
      "close": "108.80",
      "average": "108.4817",
      "volume": "14909",
      "turnover": "1617353.6",
      "trades": "184"
    },
    {
      "date": "2023-03-03",
      "bid": "108.20",
      "ask": "108.80",
      "open": "108.80",
      "high": "109.40",
      "low": "107.80",
      "close": "108.80",
      "average": "108.5929",
      "volume": "27407",
      "turnover": "2976206.2",
      "trades": "251"
    },
    {
      "date": "2023-03-06",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.00",
      "high": "111.40",
      "low": "108.60",
      "close": "109.80",
      "average": "110.0099",
      "volume": "40842",
      "turnover": "4493015.8",
      "trades": "408"
    },
    {
      "date": "2023-03-07",
      "bid": "109.40",
      "ask": "109.80",
      "open": "110.80",
      "high": "110.80",
      "low": "107.40",
      "close": "109.40",
      "average": "108.9565",
      "volume": "16277",
      "turnover": "1773484.2",
      "trades": "220"
    },
    {
      "date": "2023-03-08",
      "bid": "110.80",
      "ask": "111.00",
      "open": "109.40",
      "high": "111.20",
      "low": "108.20",
      "close": "111.20",
      "average": "109.7724",
      "volume": "18564",
      "turnover": "2037814.4",
      "trades": "184"
    },
    {
      "date": "2023-03-09",
      "bid": "109.60",
      "ask": "110.20",
      "open": "111.20",
      "high": "111.20",
      "low": "107.00",
      "close": "110.00",
      "average": "109.102",
      "volume": "37092",
      "turnover": "4046812.4",
      "trades": "269"
    },
    {
      "date": "2023-03-10",
      "bid": "106.00",
      "ask": "106.40",
      "open": "110.00",
      "high": "110.00",
      "low": "105.00",
      "close": "105.80",
      "average": "106.1675",
      "volume": "26663",
      "turnover": "2830743",
      "trades": "245"
    },
    {
      "date": "2023-03-13",
      "bid": "103.00",
      "ask": "103.40",
      "open": "106.20",
      "high": "106.20",
      "low": "101.60",
      "close": "103.00",
      "average": "102.9979",
      "volume": "24478",
      "turnover": "2521181.79",
      "trades": "305"
    },
    {
      "date": "2023-03-14",
      "bid": "106.00",
      "ask": "106.80",
      "open": "103.00",
      "high": "107.20",
      "low": "102.20",
      "close": "106.60",
      "average": "104.8306",
      "volume": "21058",
      "turnover": "2207579.1",
      "trades": "220"
    },
    {
      "date": "2023-03-15",
      "bid": "105.20",
      "ask": "106.20",
      "open": "107.80",
      "high": "107.80",
      "low": "103.00",
      "close": "105.40",
      "average": "105.2549",
      "volume": "28530",
      "turnover": "3002897.8",
      "trades": "270"
    },
    {
      "date": "2023-03-16",
      "bid": "104.40",
      "ask": "104.80",
      "open": "105.00",
      "high": "107.00",
      "low": "102.00",
      "close": "104.60",
      "average": "104.2067",
      "volume": "14848",
      "turnover": "1547260.8",
      "trades": "195"
    },
    {
      "date": "2023-03-17",
      "bid": "102.60",
      "ask": "102.80",
      "open": "105.40",
      "high": "106.00",
      "low": "102.00",
      "close": "102.40",
      "average": "103.2538",
      "volume": "13057",
      "turnover": "1348199.4",
      "trades": "137"
    },
    {
      "date": "2023-03-20",
      "bid": "101.80",
      "ask": "102.80",
      "open": "100.80",
      "high": "104.40",
      "low": "98.50",
      "close": "103.20",
      "average": "100.9299",
      "volume": "70280",
      "turnover": "7093213.7",
      "trades": "507"
    },
    {
      "date": "2023-03-21",
      "bid": "104.60",
      "ask": "105.40",
      "open": "102.80",
      "high": "105.60",
      "low": "101.60",
      "close": "104.80",
      "average": "104.5147",
      "volume": "31729",
      "turnover": "3316154.6",
      "trades": "285"
    },
    {
      "date": "2023-03-22",
      "bid": "101.80",
      "ask": "102.20",
      "open": "104.80",
      "high": "104.80",
      "low": "100.80",
      "close": "102.00",
      "average": "102.5764",
      "volume": "16452",
      "turnover": "1687586.6",
      "trades": "132"
    },
    {
      "date": "2023-03-23",
      "bid": "104.80",
      "ask": "105.40",
      "open": "102.00",
      "high": "106.40",
      "low": "101.00",
      "close": "105.00",
      "average": "104.2716",
      "volume": "34902",
      "turnover": "3639287.2",
      "trades": "386"
    },
    {
      "date": "2023-03-24",
      "bid": "104.00",
      "ask": "104.40",
      "open": "105.00",
      "high": "106.00",
      "low": "103.20",
      "close": "103.80",
      "average": "104.2209",
      "volume": "12840",
      "turnover": "1338195.8",
      "trades": "175"
    },
    {
      "date": "2023-03-27",
      "bid": "106.00",
      "ask": "106.40",
      "open": "103.80",
      "high": "107.00",
      "low": "103.40",
      "close": "106.40",
      "average": "105.68",
      "volume": "15619",
      "turnover": "1650694.8",
      "trades": "170"
    },
    {
      "date": "2023-03-28",
      "bid": "104.20",
      "ask": "105.00",
      "open": "106.40",
      "high": "107.00",
      "low": "104.40",
      "close": "104.60",
      "average": "105.0701",
      "volume": "16643",
      "turnover": "1748681.8",
      "trades": "148"
    },
    {
      "date": "2023-03-29",
      "bid": "106.20",
      "ask": "106.60",
      "open": "104.60",
      "high": "106.80",
      "low": "104.00",
      "close": "106.00",
      "average": "105.2259",
      "volume": "9908",
      "turnover": "1042577.8",
      "trades": "150"
    },
    {
      "date": "2023-03-30",
      "bid": "108.40",
      "ask": "109.20",
      "open": "106.00",
      "high": "109.40",
      "low": "106.00",
      "close": "109.40",
      "average": "108.4092",
      "volume": "31493",
      "turnover": "3414131.2",
      "trades": "258"
    },
    {
      "date": "2023-03-31",
      "bid": "109.40",
      "ask": "110.80",
      "open": "108.80",
      "high": "110.80",
      "low": "107.20",
      "close": "110.40",
      "average": "109.5916",
      "volume": "15256",
      "turnover": "1671929.6",
      "trades": "184"
    },
    {
      "date": "2023-04-03",
      "bid": "109.00",
      "ask": "110.20",
      "open": "110.40",
      "high": "110.60",
      "low": "108.80",
      "close": "110.20",
      "average": "109.8006",
      "volume": "11693",
      "turnover": "1283888.2",
      "trades": "164"
    },
    {
      "date": "2023-04-04",
      "bid": "107.60",
      "ask": "108.00",
      "open": "110.00",
      "high": "110.00",
      "low": "107.60",
      "close": "107.60",
      "average": "109.0006",
      "volume": "15879",
      "turnover": "1730820.8",
      "trades": "203"
    },
    {
      "date": "2023-04-05",
      "bid": "106.40",
      "ask": "107.00",
      "open": "107.60",
      "high": "107.60",
      "low": "104.60",
      "close": "107.20",
      "average": "106.3183",
      "volume": "18421",
      "turnover": "1958477.4",
      "trades": "208"
    },
    {
      "date": "2023-04-06",
      "bid": "108.60",
      "ask": "109.00",
      "open": "107.20",
      "high": "109.40",
      "low": "106.00",
      "close": "109.40",
      "average": "108.0416",
      "volume": "9537",
      "turnover": "1030219.8",
      "trades": "121"
    },
    {
      "date": "2023-04-11",
      "bid": "108.40",
      "ask": "109.40",
      "open": "109.40",
      "high": "110.00",
      "low": "108.00",
      "close": "109.20",
      "average": "108.661",
      "volume": "15620",
      "turnover": "1697151.2",
      "trades": "190"
    },
    {
      "date": "2023-04-12",
      "bid": "108.80",
      "ask": "109.20",
      "open": "109.20",
      "high": "110.40",
      "low": "108.00",
      "close": "108.60",
      "average": "109.3057",
      "volume": "15886",
      "turnover": "1736619.4",
      "trades": "155"
    },
    {
      "date": "2023-04-13",
      "bid": "108.40",
      "ask": "109.80",
      "open": "110.00",
      "high": "110.00",
      "low": "108.40",
      "close": "109.80",
      "average": "109.2563",
      "volume": "12928",
      "turnover": "1412444.1",
      "trades": "165"
    },
    {
      "date": "2023-04-14",
      "bid": "114.20",
      "ask": "114.40",
      "open": "110.00",
      "high": "115.60",
      "low": "109.00",
      "close": "114.80",
      "average": "113.6088",
      "volume": "71435",
      "turnover": "8114152",
      "trades": "658"
    },
    {
      "date": "2023-04-17",
      "bid": "115.20",
      "ask": "115.40",
      "open": "115.60",
      "high": "117.60",
      "low": "114.40",
      "close": "115.40",
      "average": "115.7489",
      "volume": "40739",
      "turnover": "4715487.09",
      "trades": "368"
    },
    {
      "date": "2023-04-18",
      "bid": "112.20",
      "ask": "113.00",
      "open": "115.40",
      "high": "115.40",
      "low": "111.60",
      "close": "112.60",
      "average": "112.8054",
      "volume": "20233",
      "turnover": "2282402",
      "trades": "270"
    },
    {
      "date": "2023-04-19",
      "bid": "111.20",
      "ask": "111.40",
      "open": "112.60",
      "high": "113.80",
      "low": "111.00",
      "close": "111.40",
      "average": "112.0051",
      "volume": "11333",
      "turnover": "1269353.6",
      "trades": "142"
    },
    {
      "date": "2023-04-20",
      "bid": "108.20",
      "ask": "108.80",
      "open": "111.40",
      "high": "111.40",
      "low": "108.40",
      "close": "109.00",
      "average": "109.6259",
      "volume": "16181",
      "turnover": "1773856.4",
      "trades": "184"
    },
    {
      "date": "2023-04-21",
      "bid": "108.00",
      "ask": "108.40",
      "open": "109.00",
      "high": "109.60",
      "low": "106.40",
      "close": "108.40",
      "average": "107.5058",
      "volume": "17434",
      "turnover": "1874255.4",
      "trades": "206"
    },
    {
      "date": "2023-04-24",
      "bid": "107.20",
      "ask": "107.40",
      "open": "108.00",
      "high": "108.60",
      "low": "104.80",
      "close": "106.80",
      "average": "106.583",
      "volume": "23347",
      "turnover": "2488394",
      "trades": "292"
    },
    {
      "date": "2023-04-25",
      "bid": "108.60",
      "ask": "109.00",
      "open": "106.80",
      "high": "109.00",
      "low": "105.00",
      "close": "108.60",
      "average": "107.5835",
      "volume": "13870",
      "turnover": "1492182.6",
      "trades": "204"
    },
    {
      "date": "2023-04-26",
      "bid": "109.00",
      "ask": "109.60",
      "open": "108.60",
      "high": "109.40",
      "low": "105.80",
      "close": "109.40",
      "average": "107.5906",
      "volume": "12557",
      "turnover": "1351015.6",
      "trades": "165"
    },
    {
      "date": "2023-04-27",
      "bid": "108.00",
      "ask": "108.40",
      "open": "110.00",
      "high": "111.40",
      "low": "107.60",
      "close": "108.00",
      "average": "109.3375",
      "volume": "20253",
      "turnover": "2214411.4",
      "trades": "216"
    },
    {
      "date": "2023-04-28",
      "bid": "109.60",
      "ask": "110.20",
      "open": "108.00",
      "high": "110.20",
      "low": "105.20",
      "close": "110.00",
      "average": "107.6102",
      "volume": "21542",
      "turnover": "2318138",
      "trades": "242"
    },
    {
      "date": "2023-05-02",
      "bid": "107.20",
      "ask": "108.20",
      "open": "110.40",
      "high": "111.60",
      "low": "105.40",
      "close": "108.20",
      "average": "107.7358",
      "volume": "35222",
      "turnover": "3794618.8",
      "trades": "326"
    },
    {
      "date": "2023-05-03",
      "bid": "105.60",
      "ask": "106.40",
      "open": "107.00",
      "high": "109.00",
      "low": "105.60",
      "close": "105.60",
      "average": "107.2114",
      "volume": "37206",
      "turnover": "3988908",
      "trades": "339"
    },
    {
      "date": "2023-05-04",
      "bid": "82.30",
      "ask": "82.40",
      "open": "97.10",
      "high": "97.10",
      "low": "82.00",
      "close": "82.00",
      "average": "86.3796",
      "volume": "293467",
      "turnover": "25329612.4",
      "trades": "2948"
    },
    {
      "date": "2023-05-05",
      "bid": "82.40",
      "ask": "82.60",
      "open": "82.50",
      "high": "84.20",
      "low": "77.70",
      "close": "82.60",
      "average": "81.2312",
      "volume": "367478",
      "turnover": "29902704.25",
      "trades": "1861"
    },
    {
      "date": "2023-05-08",
      "bid": "81.10",
      "ask": "81.30",
      "open": "84.40",
      "high": "85.90",
      "low": "80.60",
      "close": "80.90",
      "average": "83.3987",
      "volume": "172812",
      "turnover": "14413076.9",
      "trades": "1369"
    },
    {
      "date": "2023-05-09",
      "bid": "80.50",
      "ask": "80.90",
      "open": "80.80",
      "high": "81.40",
      "low": "79.40",
      "close": "80.60",
      "average": "80.2387",
      "volume": "57926",
      "turnover": "4647837",
      "trades": "581"
    },
    {
      "date": "2023-05-10",
      "bid": "82.80",
      "ask": "83.00",
      "open": "80.40",
      "high": "84.00",
      "low": "80.20",
      "close": "82.60",
      "average": "82.6602",
      "volume": "119791",
      "turnover": "9901869.8",
      "trades": "634"
    },
    {
      "date": "2023-05-11",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.60",
      "high": "83.80",
      "low": "81.00",
      "close": "81.20",
      "average": "82.0765",
      "volume": "92534",
      "turnover": "7595199.85",
      "trades": "910"
    },
    {
      "date": "2023-05-12",
      "bid": "79.80",
      "ask": "80.00",
      "open": "81.20",
      "high": "82.20",
      "low": "79.80",
      "close": "79.90",
      "average": "80.7099",
      "volume": "111598",
      "turnover": "9054133",
      "trades": "629"
    },
    {
      "date": "2023-05-15",
      "bid": "81.20",
      "ask": "81.60",
      "open": "79.90",
      "high": "82.10",
      "low": "79.30",
      "close": "81.20",
      "average": "80.6106",
      "volume": "86053",
      "turnover": "6936958.3",
      "trades": "636"
    },
    {
      "date": "2023-05-16",
      "bid": "81.30",
      "ask": "81.50",
      "open": "81.20",
      "high": "81.90",
      "low": "80.20",
      "close": "81.00",
      "average": "81.067",
      "volume": "57409",
      "turnover": "4654630.55",
      "trades": "378"
    },
    {
      "date": "2023-05-17",
      "bid": "79.60",
      "ask": "80.00",
      "open": "81.00",
      "high": "81.40",
      "low": "79.50",
      "close": "79.50",
      "average": "80.6823",
      "volume": "40356",
      "turnover": "3256015.7",
      "trades": "266"
    },
    {
      "date": "2023-05-19",
      "bid": "80.20",
      "ask": "80.50",
      "open": "79.60",
      "high": "81.20",
      "low": "79.60",
      "close": "80.20",
      "average": "80.4614",
      "volume": "42809",
      "turnover": "3444965.65",
      "trades": "409"
    },
    {
      "date": "2023-05-22",
      "bid": "78.50",
      "ask": "78.80",
      "open": "80.10",
      "high": "80.10",
      "low": "78.10",
      "close": "78.60",
      "average": "78.9278",
      "volume": "71646",
      "turnover": "5654711",
      "trades": "539"
    },
    {
      "date": "2023-05-23",
      "bid": "78.00",
      "ask": "78.20",
      "open": "78.60",
      "high": "79.60",
      "low": "78.00",
      "close": "78.00",
      "average": "78.6565",
      "volume": "45403",
      "turnover": "3571935.85",
      "trades": "386"
    },
    {
      "date": "2023-05-24",
      "bid": "77.80",
      "ask": "78.00",
      "open": "79.90",
      "high": "79.90",
      "low": "76.90",
      "close": "78.10",
      "average": "77.8974",
      "volume": "84889",
      "turnover": "6612508.4",
      "trades": "516"
    },
    {
      "date": "2023-05-25",
      "bid": "77.00",
      "ask": "77.20",
      "open": "78.10",
      "high": "78.70",
      "low": "76.80",
      "close": "76.80",
      "average": "77.7975",
      "volume": "37814",
      "turnover": "2942090",
      "trades": "354"
    },
    {
      "date": "2023-05-26",
      "bid": "77.20",
      "ask": "77.40",
      "open": "76.90",
      "high": "77.80",
      "low": "76.10",
      "close": "77.10",
      "average": "76.896",
      "volume": "56832",
      "turnover": "4370936.3",
      "trades": "441"
    },
    {
      "date": "2023-05-29",
      "bid": "76.40",
      "ask": "76.60",
      "open": "77.30",
      "high": "78.70",
      "low": "76.30",
      "close": "76.30",
      "average": "77.5158",
      "volume": "41257",
      "turnover": "3198596.15",
      "trades": "290"
    },
    {
      "date": "2023-05-30",
      "bid": "76.40",
      "ask": "76.60",
      "open": "76.70",
      "high": "77.70",
      "low": "76.50",
      "close": "76.60",
      "average": "76.9863",
      "volume": "28296",
      "turnover": "2178404.2",
      "trades": "277"
    },
    {
      "date": "2023-05-31",
      "bid": "77.30",
      "ask": "77.70",
      "open": "76.50",
      "high": "77.70",
      "low": "75.80",
      "close": "77.60",
      "average": "77.0166",
      "volume": "56273",
      "turnover": "4334000.7",
      "trades": "315"
    },
    {
      "date": "2023-06-01",
      "bid": "77.10",
      "ask": "77.40",
      "open": "77.60",
      "high": "78.60",
      "low": "76.70",
      "close": "77.30",
      "average": "77.7296",
      "volume": "69115",
      "turnover": "5372284.7",
      "trades": "341"
    },
    {
      "date": "2023-06-02",
      "bid": "77.70",
      "ask": "77.90",
      "open": "77.30",
      "high": "79.00",
      "low": "77.30",
      "close": "78.10",
      "average": "78.2729",
      "volume": "46716",
      "turnover": "3657127.2",
      "trades": "321"
    },
    {
      "date": "2023-06-05",
      "bid": "76.30",
      "ask": "76.50",
      "open": "78.00",
      "high": "78.00",
      "low": "76.30",
      "close": "76.40",
      "average": "76.9423",
      "volume": "29005",
      "turnover": "2231611.54",
      "trades": "361"
    },
    {
      "date": "2023-06-07",
      "bid": "76.90",
      "ask": "77.20",
      "open": "76.40",
      "high": "77.50",
      "low": "75.80",
      "close": "76.70",
      "average": "76.6867",
      "volume": "73269",
      "turnover": "5618742.9",
      "trades": "450"
    },
    {
      "date": "2023-06-08",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.00",
      "high": "77.60",
      "low": "76.10",
      "close": "77.00",
      "average": "76.8894",
      "volume": "75746",
      "turnover": "5821905.85",
      "trades": "534"
    },
    {
      "date": "2023-06-09",
      "bid": "80.40",
      "ask": "80.80",
      "open": "77.00",
      "high": "80.70",
      "low": "76.90",
      "close": "80.60",
      "average": "79.0554",
      "volume": "64881",
      "turnover": "5129324.8",
      "trades": "393"
    },
    {
      "date": "2023-06-12",
      "bid": "82.90",
      "ask": "83.10",
      "open": "81.80",
      "high": "83.10",
      "low": "81.50",
      "close": "83.10",
      "average": "82.0571",
      "volume": "73048",
      "turnover": "5994106.5",
      "trades": "463"
    },
    {
      "date": "2023-06-13",
      "bid": "82.80",
      "ask": "83.00",
      "open": "83.20",
      "high": "83.50",
      "low": "82.30",
      "close": "83.00",
      "average": "82.7006",
      "volume": "648178",
      "turnover": "53604707.5",
      "trades": "356"
    },
    {
      "date": "2023-06-14",
      "bid": "84.40",
      "ask": "84.50",
      "open": "83.00",
      "high": "84.80",
      "low": "82.80",
      "close": "84.80",
      "average": "83.6604",
      "volume": "60886",
      "turnover": "5106442.34",
      "trades": "392"
    },
    {
      "date": "2023-06-15",
      "bid": "83.30",
      "ask": "83.50",
      "open": "84.90",
      "high": "84.90",
      "low": "82.90",
      "close": "83.30",
      "average": "83.2336",
      "volume": "32163",
      "turnover": "2677043.29",
      "trades": "208"
    },
    {
      "date": "2023-06-16",
      "bid": "82.10",
      "ask": "82.50",
      "open": "82.90",
      "high": "83.00",
      "low": "80.80",
      "close": "82.10",
      "average": "81.8702",
      "volume": "45522",
      "turnover": "3726893.3",
      "trades": "253"
    },
    {
      "date": "2023-06-19",
      "bid": "79.40",
      "ask": "79.60",
      "open": "81.60",
      "high": "81.60",
      "low": "79.40",
      "close": "79.60",
      "average": "80.0746",
      "volume": "35108",
      "turnover": "2811331.9",
      "trades": "297"
    },
    {
      "date": "2023-06-20",
      "bid": "78.90",
      "ask": "79.10",
      "open": "79.20",
      "high": "79.40",
      "low": "78.30",
      "close": "78.80",
      "average": "78.721",
      "volume": "28619",
      "turnover": "2252917.2",
      "trades": "297"
    },
    {
      "date": "2023-06-21",
      "bid": "78.00",
      "ask": "78.40",
      "open": "78.80",
      "high": "79.30",
      "low": "78.00",
      "close": "78.40",
      "average": "78.6034",
      "volume": "15997",
      "turnover": "1257419.3",
      "trades": "160"
    },
    {
      "date": "2023-06-22",
      "bid": "78.20",
      "ask": "78.40",
      "open": "78.00",
      "high": "78.40",
      "low": "77.40",
      "close": "77.90",
      "average": "77.9519",
      "volume": "21998",
      "turnover": "1714785.1",
      "trades": "256"
    },
    {
      "date": "2023-06-26",
      "bid": "77.00",
      "ask": "77.20",
      "open": "77.80",
      "high": "78.00",
      "low": "76.50",
      "close": "77.30",
      "average": "77.0952",
      "volume": "29927",
      "turnover": "2307227.2",
      "trades": "305"
    },
    {
      "date": "2023-06-27",
      "bid": "76.70",
      "ask": "77.10",
      "open": "77.30",
      "high": "77.70",
      "low": "76.00",
      "close": "76.90",
      "average": "76.6525",
      "volume": "33153",
      "turnover": "2541259.9",
      "trades": "286"
    },
    {
      "date": "2023-06-28",
      "bid": "77.70",
      "ask": "78.10",
      "open": "77.10",
      "high": "78.00",
      "low": "77.10",
      "close": "78.00",
      "average": "77.6976",
      "volume": "14551",
      "turnover": "1130577.39",
      "trades": "170"
    },
    {
      "date": "2023-06-29",
      "bid": "77.50",
      "ask": "77.60",
      "open": "78.00",
      "high": "78.10",
      "low": "77.30",
      "close": "77.70",
      "average": "77.5669",
      "volume": "35483",
      "turnover": "2752305.6",
      "trades": "277"
    },
    {
      "date": "2023-06-30",
      "bid": "78.90",
      "ask": "79.20",
      "open": "77.70",
      "high": "79.20",
      "low": "77.00",
      "close": "79.10",
      "average": "77.9595",
      "volume": "39308",
      "turnover": "3064431.8",
      "trades": "304"
    },
    {
      "date": "2023-07-03",
      "bid": "77.80",
      "ask": "78.00",
      "open": "79.10",
      "high": "79.30",
      "low": "77.00",
      "close": "77.90",
      "average": "77.6897",
      "volume": "41674",
      "turnover": "3237641.8",
      "trades": "343"
    },
    {
      "date": "2023-07-04",
      "bid": "78.10",
      "ask": "78.20",
      "open": "77.90",
      "high": "78.40",
      "low": "77.50",
      "close": "78.00",
      "average": "77.9607",
      "volume": "27051",
      "turnover": "2108916.1",
      "trades": "213"
    },
    {
      "date": "2023-07-05",
      "bid": "78.30",
      "ask": "78.50",
      "open": "78.00",
      "high": "78.60",
      "low": "77.80",
      "close": "78.30",
      "average": "78.1642",
      "volume": "20511",
      "turnover": "1603226.5",
      "trades": "187"
    },
    {
      "date": "2023-07-06",
      "bid": "77.10",
      "ask": "77.30",
      "open": "78.30",
      "high": "78.50",
      "low": "76.70",
      "close": "77.40",
      "average": "77.4841",
      "volume": "53005",
      "turnover": "4106767.05",
      "trades": "296"
    },
    {
      "date": "2023-07-07",
      "bid": "78.90",
      "ask": "79.30",
      "open": "77.40",
      "high": "79.30",
      "low": "76.90",
      "close": "79.10",
      "average": "77.5668",
      "volume": "41711",
      "turnover": "3235388.8",
      "trades": "205"
    },
    {
      "date": "2023-07-10",
      "bid": "78.30",
      "ask": "78.50",
      "open": "78.60",
      "high": "78.70",
      "low": "78.10",
      "close": "78.20",
      "average": "78.278",
      "volume": "17516",
      "turnover": "1371116.6",
      "trades": "158"
    },
    {
      "date": "2023-07-11",
      "bid": "76.30",
      "ask": "76.50",
      "open": "78.30",
      "high": "78.50",
      "low": "75.80",
      "close": "76.20",
      "average": "76.2796",
      "volume": "59528",
      "turnover": "4541110.65",
      "trades": "397"
    },
    {
      "date": "2023-07-12",
      "bid": "76.70",
      "ask": "77.30",
      "open": "76.50",
      "high": "77.20",
      "low": "75.20",
      "close": "77.00",
      "average": "76.079",
      "volume": "43351",
      "turnover": "3298145.2",
      "trades": "360"
    },
    {
      "date": "2023-07-13",
      "bid": "77.10",
      "ask": "77.40",
      "open": "77.00",
      "high": "77.60",
      "low": "75.90",
      "close": "77.20",
      "average": "76.651",
      "volume": "48770",
      "turnover": "3737735.3",
      "trades": "330"
    },
    {
      "date": "2023-07-14",
      "bid": "77.80",
      "ask": "78.20",
      "open": "77.20",
      "high": "78.80",
      "low": "70.00",
      "close": "78.10",
      "average": "75.6382",
      "volume": "287494",
      "turnover": "21745405.05",
      "trades": "1420"
    },
    {
      "date": "2023-07-17",
      "bid": "78.20",
      "ask": "78.50",
      "open": "78.00",
      "high": "79.60",
      "low": "77.30",
      "close": "78.20",
      "average": "78.4677",
      "volume": "58147",
      "turnover": "4562664",
      "trades": "354"
    },
    {
      "date": "2023-07-18",
      "bid": "78.30",
      "ask": "78.60",
      "open": "78.20",
      "high": "79.40",
      "low": "76.90",
      "close": "78.50",
      "average": "78.2653",
      "volume": "35220",
      "turnover": "2756505.5",
      "trades": "231"
    },
    {
      "date": "2023-07-19",
      "bid": "78.90",
      "ask": "79.20",
      "open": "78.20",
      "high": "79.70",
      "low": "77.30",
      "close": "79.10",
      "average": "78.2168",
      "volume": "45500",
      "turnover": "3558713.5",
      "trades": "289"
    },
    {
      "date": "2023-07-20",
      "bid": "76.60",
      "ask": "76.90",
      "open": "79.10",
      "high": "79.10",
      "low": "76.50",
      "close": "76.70",
      "average": "77.4939",
      "volume": "24292",
      "turnover": "1882481.4",
      "trades": "240"
    },
    {
      "date": "2023-07-21",
      "bid": "75.20",
      "ask": "75.40",
      "open": "76.70",
      "high": "76.80",
      "low": "75.00",
      "close": "75.40",
      "average": "75.5897",
      "volume": "24470",
      "turnover": "1849679.1",
      "trades": "231"
    },
    {
      "date": "2023-07-24",
      "bid": "74.70",
      "ask": "74.90",
      "open": "75.20",
      "high": "75.50",
      "low": "74.00",
      "close": "74.90",
      "average": "74.7809",
      "volume": "30692",
      "turnover": "2295097.5",
      "trades": "334"
    },
    {
      "date": "2023-07-25",
      "bid": "76.00",
      "ask": "76.40",
      "open": "75.00",
      "high": "76.50",
      "low": "74.50",
      "close": "76.40",
      "average": "75.6989",
      "volume": "42849",
      "turnover": "3243623.8",
      "trades": "293"
    },
    {
      "date": "2023-07-26",
      "bid": "76.90",
      "ask": "77.40",
      "open": "76.30",
      "high": "77.70",
      "low": "75.50",
      "close": "77.30",
      "average": "76.70",
      "volume": "33149",
      "turnover": "2542528.2",
      "trades": "190"
    },
    {
      "date": "2023-07-27",
      "bid": "77.10",
      "ask": "77.30",
      "open": "77.40",
      "high": "78.10",
      "low": "76.90",
      "close": "77.10",
      "average": "77.5106",
      "volume": "17796",
      "turnover": "1379377.8",
      "trades": "144"
    },
    {
      "date": "2023-07-28",
      "bid": "77.90",
      "ask": "78.20",
      "open": "77.40",
      "high": "78.30",
      "low": "76.50",
      "close": "78.30",
      "average": "77.4562",
      "volume": "26057",
      "turnover": "2018205.8",
      "trades": "172"
    },
    {
      "date": "2023-07-31",
      "bid": "77.70",
      "ask": "77.90",
      "open": "77.10",
      "high": "78.20",
      "low": "75.80",
      "close": "77.60",
      "average": "76.9213",
      "volume": "71912",
      "turnover": "5531429.5",
      "trades": "275"
    },
    {
      "date": "2023-08-01",
      "bid": "76.90",
      "ask": "77.20",
      "open": "77.30",
      "high": "78.10",
      "low": "76.90",
      "close": "76.90",
      "average": "77.4496",
      "volume": "11305",
      "turnover": "875567.7",
      "trades": "120"
    },
    {
      "date": "2023-08-02",
      "bid": "76.50",
      "ask": "76.70",
      "open": "76.90",
      "high": "77.10",
      "low": "76.00",
      "close": "76.70",
      "average": "76.5972",
      "volume": "18090",
      "turnover": "1385642.8",
      "trades": "163"
    },
    {
      "date": "2023-08-03",
      "bid": "76.20",
      "ask": "76.50",
      "open": "76.40",
      "high": "77.10",
      "low": "75.90",
      "close": "76.60",
      "average": "76.4973",
      "volume": "11178",
      "turnover": "855086.5",
      "trades": "125"
    },
    {
      "date": "2023-08-04",
      "bid": "76.40",
      "ask": "76.80",
      "open": "76.60",
      "high": "77.30",
      "low": "76.40",
      "close": "76.70",
      "average": "76.8015",
      "volume": "9624",
      "turnover": "739121.7",
      "trades": "134"
    },
    {
      "date": "2023-08-07",
      "bid": "75.50",
      "ask": "75.80",
      "open": "76.30",
      "high": "76.90",
      "low": "75.50",
      "close": "75.50",
      "average": "76.2217",
      "volume": "12309",
      "turnover": "938222.1",
      "trades": "119"
    },
    {
      "date": "2023-08-08",
      "bid": "75.10",
      "ask": "75.60",
      "open": "75.30",
      "high": "75.70",
      "low": "74.10",
      "close": "75.50",
      "average": "74.8514",
      "volume": "38027",
      "turnover": "2846375.5",
      "trades": "279"
    },
    {
      "date": "2023-08-09",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.70",
      "high": "75.60",
      "low": "74.10",
      "close": "74.10",
      "average": "74.7915",
      "volume": "14415",
      "turnover": "1078119.2",
      "trades": "185"
    },
    {
      "date": "2023-08-10",
      "bid": "73.70",
      "ask": "74.00",
      "open": "74.30",
      "high": "74.40",
      "low": "73.30",
      "close": "73.90",
      "average": "73.7983",
      "volume": "20961",
      "turnover": "1546887.1",
      "trades": "239"
    },
    {
      "date": "2023-08-11",
      "bid": "73.30",
      "ask": "73.70",
      "open": "73.90",
      "high": "74.80",
      "low": "73.20",
      "close": "73.50",
      "average": "73.707",
      "volume": "21502",
      "turnover": "1584847.1",
      "trades": "149"
    },
    {
      "date": "2023-08-14",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.50",
      "high": "74.80",
      "low": "72.90",
      "close": "73.90",
      "average": "73.9109",
      "volume": "15628",
      "turnover": "1155118.7",
      "trades": "148"
    },
    {
      "date": "2023-08-15",
      "bid": "73.40",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.00",
      "low": "72.80",
      "close": "73.80",
      "average": "73.3897",
      "volume": "8095",
      "turnover": "594089.4",
      "trades": "126"
    },
    {
      "date": "2023-08-16",
      "bid": "72.70",
      "ask": "73.00",
      "open": "73.00",
      "high": "73.50",
      "low": "72.10",
      "close": "72.90",
      "average": "72.7011",
      "volume": "17125",
      "turnover": "1245005.5",
      "trades": "193"
    },
    {
      "date": "2023-08-17",
      "bid": "72.30",
      "ask": "72.70",
      "open": "72.50",
      "high": "72.70",
      "low": "71.90",
      "close": "72.60",
      "average": "72.294",
      "volume": "15062",
      "turnover": "1088892.5",
      "trades": "154"
    },
    {
      "date": "2023-08-18",
      "bid": "72.30",
      "ask": "72.50",
      "open": "72.60",
      "high": "72.90",
      "low": "71.60",
      "close": "72.50",
      "average": "72.2112",
      "volume": "34841",
      "turnover": "2515909.5",
      "trades": "251"
    },
    {
      "date": "2023-08-21",
      "bid": "72.20",
      "ask": "72.40",
      "open": "72.50",
      "high": "72.80",
      "low": "71.40",
      "close": "72.00",
      "average": "71.9049",
      "volume": "30209",
      "turnover": "2172174.1",
      "trades": "196"
    },
    {
      "date": "2023-08-22",
      "bid": "72.90",
      "ask": "73.10",
      "open": "72.00",
      "high": "73.20",
      "low": "71.00",
      "close": "73.20",
      "average": "72.2387",
      "volume": "11770",
      "turnover": "850249.4",
      "trades": "134"
    },
    {
      "date": "2023-08-23",
      "bid": "72.20",
      "ask": "72.70",
      "open": "72.40",
      "high": "73.50",
      "low": "71.50",
      "close": "72.30",
      "average": "72.206",
      "volume": "13686",
      "turnover": "988211.5",
      "trades": "170"
    },
    {
      "date": "2023-08-24",
      "bid": "71.80",
      "ask": "72.00",
      "open": "72.30",
      "high": "73.20",
      "low": "71.10",
      "close": "72.00",
      "average": "71.8022",
      "volume": "25733",
      "turnover": "1847685.4",
      "trades": "177"
    },
    {
      "date": "2023-08-25",
      "bid": "71.60",
      "ask": "71.90",
      "open": "72.00",
      "high": "72.00",
      "low": "70.80",
      "close": "71.90",
      "average": "71.4633",
      "volume": "20836",
      "turnover": "1489234.5",
      "trades": "196"
    },
    {
      "date": "2023-08-28",
      "bid": "71.70",
      "ask": "72.00",
      "open": "71.90",
      "high": "72.30",
      "low": "71.00",
      "close": "72.00",
      "average": "71.59",
      "volume": "24799",
      "turnover": "1775360.6",
      "trades": "179"
    },
    {
      "date": "2023-08-29",
      "bid": "71.10",
      "ask": "71.50",
      "open": "72.00",
      "high": "72.30",
      "low": "70.80",
      "close": "71.10",
      "average": "71.3319",
      "volume": "13397",
      "turnover": "955634",
      "trades": "165"
    },
    {
      "date": "2023-08-30",
      "bid": "70.80",
      "ask": "71.20",
      "open": "71.10",
      "high": "72.00",
      "low": "70.50",
      "close": "70.90",
      "average": "70.8505",
      "volume": "33029",
      "turnover": "2340173.6",
      "trades": "166"
    },
    {
      "date": "2023-08-31",
      "bid": "70.90",
      "ask": "71.40",
      "open": "70.90",
      "high": "71.50",
      "low": "70.40",
      "close": "71.00",
      "average": "70.9537",
      "volume": "70614",
      "turnover": "5010503",
      "trades": "357"
    },
    {
      "date": "2023-09-01",
      "bid": "70.90",
      "ask": "71.20",
      "open": "70.60",
      "high": "71.70",
      "low": "70.10",
      "close": "71.00",
      "average": "71.0141",
      "volume": "29987",
      "turnover": "2129500.1",
      "trades": "239"
    },
    {
      "date": "2023-09-04",
      "bid": "71.20",
      "ask": "71.50",
      "open": "71.00",
      "high": "71.80",
      "low": "70.70",
      "close": "71.20",
      "average": "71.2229",
      "volume": "14251",
      "turnover": "1014998",
      "trades": "151"
    },
    {
      "date": "2023-09-05",
      "bid": "70.60",
      "ask": "71.10",
      "open": "71.20",
      "high": "71.20",
      "low": "70.40",
      "close": "71.00",
      "average": "70.895",
      "volume": "10392",
      "turnover": "736740.4",
      "trades": "130"
    },
    {
      "date": "2023-09-06",
      "bid": "69.60",
      "ask": "69.80",
      "open": "71.00",
      "high": "71.00",
      "low": "69.70",
      "close": "69.70",
      "average": "70.0026",
      "volume": "22327",
      "turnover": "1562947.8",
      "trades": "219"
    },
    {
      "date": "2023-09-07",
      "bid": "69.90",
      "ask": "70.50",
      "open": "69.40",
      "high": "70.90",
      "low": "69.40",
      "close": "70.20",
      "average": "70.0847",
      "volume": "31259",
      "turnover": "2190776.29",
      "trades": "146"
    },
    {
      "date": "2023-09-08",
      "bid": "72.00",
      "ask": "72.20",
      "open": "70.20",
      "high": "72.30",
      "low": "69.60",
      "close": "72.20",
      "average": "70.8394",
      "volume": "54692",
      "turnover": "3874347.9",
      "trades": "305"
    },
    {
      "date": "2023-09-11",
      "bid": "72.80",
      "ask": "73.30",
      "open": "72.20",
      "high": "73.20",
      "low": "71.30",
      "close": "73.20",
      "average": "72.2067",
      "volume": "14991",
      "turnover": "1082596.89",
      "trades": "131"
    },
    {
      "date": "2023-09-12",
      "bid": "72.00",
      "ask": "72.30",
      "open": "73.10",
      "high": "73.10",
      "low": "71.70",
      "close": "72.30",
      "average": "72.4324",
      "volume": "25218",
      "turnover": "1833614.3",
      "trades": "110"
    },
    {
      "date": "2023-09-13",
      "bid": "71.40",
      "ask": "71.70",
      "open": "71.80",
      "high": "72.20",
      "low": "71.00",
      "close": "71.50",
      "average": "71.5604",
      "volume": "12210",
      "turnover": "873753",
      "trades": "113"
    },
    {
      "date": "2023-09-14",
      "bid": "72.00",
      "ask": "72.40",
      "open": "71.40",
      "high": "72.60",
      "low": "70.70",
      "close": "72.30",
      "average": "71.8854",
      "volume": "15377",
      "turnover": "1105382.39",
      "trades": "99"
    },
    {
      "date": "2023-09-15",
      "bid": "71.50",
      "ask": "71.70",
      "open": "72.50",
      "high": "72.80",
      "low": "70.90",
      "close": "71.50",
      "average": "71.9051",
      "volume": "28705",
      "turnover": "2064015.3",
      "trades": "191"
    },
    {
      "date": "2023-09-18",
      "bid": "70.10",
      "ask": "70.40",
      "open": "71.60",
      "high": "71.80",
      "low": "70.10",
      "close": "70.20",
      "average": "70.9132",
      "volume": "11948",
      "turnover": "847271",
      "trades": "136"
    },
    {
      "date": "2023-09-19",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.70",
      "high": "70.90",
      "low": "70.00",
      "close": "70.60",
      "average": "70.3534",
      "volume": "18888",
      "turnover": "1328693.25",
      "trades": "117"
    },
    {
      "date": "2023-09-20",
      "bid": "71.00",
      "ask": "71.20",
      "open": "70.70",
      "high": "71.20",
      "low": "70.10",
      "close": "71.10",
      "average": "70.3522",
      "volume": "18694",
      "turnover": "1315164.39",
      "trades": "100"
    },
    {
      "date": "2023-09-21",
      "bid": "72.00",
      "ask": "72.50",
      "open": "71.10",
      "high": "73.30",
      "low": "71.00",
      "close": "72.20",
      "average": "72.3535",
      "volume": "17103",
      "turnover": "1237462.2",
      "trades": "200"
    },
    {
      "date": "2023-09-22",
      "bid": "71.20",
      "ask": "71.40",
      "open": "72.10",
      "high": "72.60",
      "low": "70.60",
      "close": "71.80",
      "average": "71.5249",
      "volume": "20572",
      "turnover": "1471409.3",
      "trades": "168"
    },
    {
      "date": "2023-09-25",
      "bid": "71.40",
      "ask": "71.90",
      "open": "71.80",
      "high": "72.40",
      "low": "71.10",
      "close": "71.50",
      "average": "71.6647",
      "volume": "10895",
      "turnover": "780786.5",
      "trades": "132"
    },
    {
      "date": "2023-09-26",
      "bid": "70.80",
      "ask": "71.20",
      "open": "71.00",
      "high": "71.60",
      "low": "70.40",
      "close": "70.90",
      "average": "70.9548",
      "volume": "18453",
      "turnover": "1309329.5",
      "trades": "203"
    },
    {
      "date": "2023-09-27",
      "bid": "72.20",
      "ask": "72.70",
      "open": "71.00",
      "high": "72.50",
      "low": "70.70",
      "close": "72.30",
      "average": "71.759",
      "volume": "12426",
      "turnover": "891677.8",
      "trades": "104"
    },
    {
      "date": "2023-09-28",
      "bid": "74.90",
      "ask": "75.00",
      "open": "73.10",
      "high": "75.60",
      "low": "73.10",
      "close": "74.70",
      "average": "74.5427",
      "volume": "59147",
      "turnover": "4409015.09",
      "trades": "422"
    },
    {
      "date": "2023-09-29",
      "bid": "76.30",
      "ask": "76.90",
      "open": "74.70",
      "high": "76.90",
      "low": "74.70",
      "close": "76.90",
      "average": "76.2515",
      "volume": "31795",
      "turnover": "2424479.2",
      "trades": "291"
    },
    {
      "date": "2023-10-02",
      "bid": "78.40",
      "ask": "78.70",
      "open": "76.90",
      "high": "79.30",
      "low": "76.90",
      "close": "78.70",
      "average": "78.5535",
      "volume": "41933",
      "turnover": "3294116.7",
      "trades": "417"
    },
    {
      "date": "2023-10-03",
      "bid": "75.10",
      "ask": "75.40",
      "open": "78.70",
      "high": "78.70",
      "low": "74.50",
      "close": "75.00",
      "average": "75.5854",
      "volume": "30253",
      "turnover": "2286686.5",
      "trades": "349"
    },
    {
      "date": "2023-10-04",
      "bid": "74.90",
      "ask": "75.40",
      "open": "75.00",
      "high": "76.50",
      "low": "74.60",
      "close": "74.90",
      "average": "75.3484",
      "volume": "12124",
      "turnover": "913280.1",
      "trades": "135"
    },
    {
      "date": "2023-10-05",
      "bid": "74.60",
      "ask": "74.90",
      "open": "74.90",
      "high": "76.30",
      "low": "74.50",
      "close": "74.50",
      "average": "75.1279",
      "volume": "13286",
      "turnover": "998148.8",
      "trades": "171"
    },
    {
      "date": "2023-10-06",
      "bid": "75.10",
      "ask": "75.40",
      "open": "74.50",
      "high": "75.40",
      "low": "74.30",
      "close": "75.40",
      "average": "74.8524",
      "volume": "12636",
      "turnover": "945835",
      "trades": "128"
    },
    {
      "date": "2023-10-09",
      "bid": "75.50",
      "ask": "75.70",
      "open": "75.30",
      "high": "76.00",
      "low": "75.00",
      "close": "75.70",
      "average": "75.4774",
      "volume": "7310",
      "turnover": "551739.9",
      "trades": "100"
    },
    {
      "date": "2023-10-10",
      "bid": "77.40",
      "ask": "77.50",
      "open": "75.70",
      "high": "77.50",
      "low": "75.40",
      "close": "77.50",
      "average": "76.5116",
      "volume": "23335",
      "turnover": "1785398",
      "trades": "138"
    },
    {
      "date": "2023-10-11",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.50",
      "high": "78.20",
      "low": "77.10",
      "close": "77.10",
      "average": "77.5527",
      "volume": "14949",
      "turnover": "1159476.89",
      "trades": "101"
    },
    {
      "date": "2023-10-12",
      "bid": "77.90",
      "ask": "78.10",
      "open": "77.20",
      "high": "78.20",
      "low": "77.10",
      "close": "77.80",
      "average": "77.691",
      "volume": "22567",
      "turnover": "1751928.9",
      "trades": "199"
    },
    {
      "date": "2023-10-13",
      "bid": "75.10",
      "ask": "75.40",
      "open": "77.20",
      "high": "77.80",
      "low": "74.30",
      "close": "75.00",
      "average": "75.5996",
      "volume": "23881",
      "turnover": "1805276",
      "trades": "169"
    },
    {
      "date": "2023-10-16",
      "bid": "73.70",
      "ask": "74.00",
      "open": "75.00",
      "high": "75.80",
      "low": "73.10",
      "close": "73.60",
      "average": "73.793",
      "volume": "25154",
      "turnover": "1856189.3",
      "trades": "213"
    },
    {
      "date": "2023-10-17",
      "bid": "73.40",
      "ask": "73.90",
      "open": "73.60",
      "high": "74.70",
      "low": "72.40",
      "close": "73.60",
      "average": "73.5826",
      "volume": "21393",
      "turnover": "1574151.9",
      "trades": "165"
    },
    {
      "date": "2023-10-18",
      "bid": "74.50",
      "ask": "75.10",
      "open": "73.30",
      "high": "75.30",
      "low": "72.50",
      "close": "74.50",
      "average": "73.5989",
      "volume": "22912",
      "turnover": "1686298.7",
      "trades": "163"
    },
    {
      "date": "2023-10-19",
      "bid": "73.40",
      "ask": "73.60",
      "open": "74.50",
      "high": "75.20",
      "low": "73.40",
      "close": "73.40",
      "average": "73.9344",
      "volume": "12125",
      "turnover": "896455",
      "trades": "130"
    },
    {
      "date": "2023-10-20",
      "bid": "73.10",
      "ask": "73.40",
      "open": "73.00",
      "high": "74.80",
      "low": "72.40",
      "close": "73.00",
      "average": "73.2158",
      "volume": "26193",
      "turnover": "1917446",
      "trades": "236"
    },
    {
      "date": "2023-10-23",
      "bid": "72.70",
      "ask": "73.20",
      "open": "73.40",
      "high": "74.50",
      "low": "71.60",
      "close": "73.10",
      "average": "72.4989",
      "volume": "33566",
      "turnover": "2433661.6",
      "trades": "179"
    },
    {
      "date": "2023-10-24",
      "bid": "75.00",
      "ask": "76.00",
      "open": "72.40",
      "high": "75.80",
      "low": "72.40",
      "close": "75.80",
      "average": "74.2823",
      "volume": "28319",
      "turnover": "2103601.2",
      "trades": "206"
    },
    {
      "date": "2023-10-25",
      "bid": "74.20",
      "ask": "75.00",
      "open": "75.80",
      "high": "76.10",
      "low": "74.10",
      "close": "74.30",
      "average": "75.0378",
      "volume": "11091",
      "turnover": "832243.9",
      "trades": "144"
    },
    {
      "date": "2023-10-26",
      "bid": "76.20",
      "ask": "76.80",
      "open": "74.30",
      "high": "77.20",
      "low": "73.50",
      "close": "76.40",
      "average": "75.8964",
      "volume": "19984",
      "turnover": "1516857.2",
      "trades": "196"
    },
    {
      "date": "2023-10-27",
      "bid": "73.50",
      "ask": "74.10",
      "open": "76.00",
      "high": "78.30",
      "low": "72.80",
      "close": "73.50",
      "average": "74.835",
      "volume": "81778",
      "turnover": "6133148",
      "trades": "527"
    },
    {
      "date": "2023-10-30",
      "bid": "76.00",
      "ask": "76.40",
      "open": "73.50",
      "high": "77.20",
      "low": "73.20",
      "close": "76.80",
      "average": "75.5873",
      "volume": "54191",
      "turnover": "4094458.5",
      "trades": "286"
    },
    {
      "date": "2023-10-31",
      "bid": "77.50",
      "ask": "77.70",
      "open": "77.00",
      "high": "77.60",
      "low": "76.10",
      "close": "77.50",
      "average": "76.6977",
      "volume": "16637",
      "turnover": "1276019",
      "trades": "141"
    },
    {
      "date": "2023-11-01",
      "bid": "77.10",
      "ask": "77.80",
      "open": "77.50",
      "high": "78.80",
      "low": "77.00",
      "close": "77.30",
      "average": "77.9383",
      "volume": "15545",
      "turnover": "1211551.1",
      "trades": "157"
    },
    {
      "date": "2023-11-02",
      "bid": "78.80",
      "ask": "79.00",
      "open": "77.30",
      "high": "79.40",
      "low": "77.30",
      "close": "79.20",
      "average": "78.8726",
      "volume": "16053",
      "turnover": "1266141.5",
      "trades": "194"
    },
    {
      "date": "2023-11-03",
      "bid": "78.90",
      "ask": "79.60",
      "open": "79.20",
      "high": "79.80",
      "low": "78.70",
      "close": "79.00",
      "average": "79.3451",
      "volume": "8861",
      "turnover": "703077.2",
      "trades": "122"
    },
    {
      "date": "2023-11-06",
      "bid": "80.20",
      "ask": "80.70",
      "open": "79.10",
      "high": "81.00",
      "low": "79.10",
      "close": "80.70",
      "average": "80.4989",
      "volume": "226324",
      "turnover": "18218838.6",
      "trades": "260"
    },
    {
      "date": "2023-11-07",
      "bid": "80.30",
      "ask": "80.70",
      "open": "80.70",
      "high": "82.30",
      "low": "79.80",
      "close": "80.70",
      "average": "80.8489",
      "volume": "24842",
      "turnover": "2008447.7",
      "trades": "140"
    },
    {
      "date": "2023-11-08",
      "bid": "79.70",
      "ask": "80.00",
      "open": "81.00",
      "high": "81.00",
      "low": "78.90",
      "close": "80.00",
      "average": "80.0889",
      "volume": "113138",
      "turnover": "9060582.99",
      "trades": "124"
    },
    {
      "date": "2023-11-09",
      "bid": "80.30",
      "ask": "80.90",
      "open": "80.00",
      "high": "81.00",
      "low": "79.60",
      "close": "80.80",
      "average": "79.9158",
      "volume": "129349",
      "turnover": "10338526.18",
      "trades": "209"
    },
    {
      "date": "2023-11-10",
      "bid": "80.80",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.00",
      "low": "80.00",
      "close": "81.00",
      "average": "80.6525",
      "volume": "20740",
      "turnover": "1672605.83",
      "trades": "196"
    },
    {
      "date": "2023-11-13",
      "bid": "79.70",
      "ask": "79.90",
      "open": "80.70",
      "high": "80.70",
      "low": "78.80",
      "close": "79.70",
      "average": "79.9107",
      "volume": "21258",
      "turnover": "1698830.1",
      "trades": "137"
    },
    {
      "date": "2023-11-14",
      "bid": "80.80",
      "ask": "81.00",
      "open": "79.70",
      "high": "81.00",
      "low": "79.30",
      "close": "81.00",
      "average": "80.2832",
      "volume": "38418",
      "turnover": "3084318.8",
      "trades": "261"
    },
    {
      "date": "2023-11-15",
      "bid": "81.80",
      "ask": "82.00",
      "open": "81.00",
      "high": "82.60",
      "low": "80.30",
      "close": "82.20",
      "average": "81.2654",
      "volume": "28860",
      "turnover": "2345318.29",
      "trades": "208"
    },
    {
      "date": "2023-11-16",
      "bid": "83.30",
      "ask": "84.00",
      "open": "82.20",
      "high": "84.20",
      "low": "81.80",
      "close": "83.90",
      "average": "83.3253",
      "volume": "44036",
      "turnover": "3669311.5",
      "trades": "401"
    },
    {
      "date": "2023-11-17",
      "bid": "85.70",
      "ask": "85.90",
      "open": "84.20",
      "high": "87.30",
      "low": "84.20",
      "close": "85.70",
      "average": "86.2734",
      "volume": "49927",
      "turnover": "4307360.34",
      "trades": "571"
    },
    {
      "date": "2023-11-20",
      "bid": "86.90",
      "ask": "87.40",
      "open": "86.30",
      "high": "87.70",
      "low": "86.00",
      "close": "87.30",
      "average": "86.809",
      "volume": "30770",
      "turnover": "2670963.79",
      "trades": "279"
    },
    {
      "date": "2023-11-21",
      "bid": "86.30",
      "ask": "86.50",
      "open": "88.00",
      "high": "88.40",
      "low": "86.10",
      "close": "86.60",
      "average": "87.1631",
      "volume": "27545",
      "turnover": "2400908.29",
      "trades": "345"
    },
    {
      "date": "2023-11-22",
      "bid": "85.20",
      "ask": "85.40",
      "open": "85.90",
      "high": "86.60",
      "low": "84.40",
      "close": "85.10",
      "average": "85.5932",
      "volume": "33847",
      "turnover": "2895852.9",
      "trades": "240"
    },
    {
      "date": "2023-11-23",
      "bid": "83.70",
      "ask": "83.80",
      "open": "85.10",
      "high": "85.50",
      "low": "83.60",
      "close": "83.60",
      "average": "84.559",
      "volume": "44309",
      "turnover": "3746746.4",
      "trades": "288"
    },
    {
      "date": "2023-11-24",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.60",
      "high": "85.00",
      "low": "83.60",
      "close": "84.00",
      "average": "84.2548",
      "volume": "17957",
      "turnover": "1512752.4",
      "trades": "183"
    },
    {
      "date": "2023-11-27",
      "bid": "83.90",
      "ask": "84.20",
      "open": "85.00",
      "high": "85.00",
      "low": "83.80",
      "close": "83.90",
      "average": "83.9772",
      "volume": "22174",
      "turnover": "1862425.5",
      "trades": "215"
    },
    {
      "date": "2023-11-28",
      "bid": "85.00",
      "ask": "85.50",
      "open": "85.10",
      "high": "86.90",
      "low": "84.30",
      "close": "84.60",
      "average": "85.0174",
      "volume": "84120",
      "turnover": "7154607.9",
      "trades": "455"
    },
    {
      "date": "2023-11-29",
      "bid": "87.80",
      "ask": "88.10",
      "open": "84.90",
      "high": "88.70",
      "low": "84.90",
      "close": "87.70",
      "average": "85.8337",
      "volume": "409193",
      "turnover": "35119177.04",
      "trades": "372"
    },
    {
      "date": "2023-11-30",
      "bid": "87.90",
      "ask": "88.10",
      "open": "87.90",
      "high": "89.00",
      "low": "87.30",
      "close": "87.90",
      "average": "88.2779",
      "volume": "199283",
      "turnover": "17591452.2",
      "trades": "391"
    },
    {
      "date": "2023-12-01",
      "bid": "87.30",
      "ask": "87.50",
      "open": "87.90",
      "high": "89.20",
      "low": "87.20",
      "close": "87.20",
      "average": "88.4887",
      "volume": "134175",
      "turnover": "11873253.45",
      "trades": "434"
    },
    {
      "date": "2023-12-04",
      "bid": "86.90",
      "ask": "87.10",
      "open": "87.30",
      "high": "87.90",
      "low": "86.10",
      "close": "87.10",
      "average": "87.063",
      "volume": "37637",
      "turnover": "3277519.9",
      "trades": "320"
    },
    {
      "date": "2023-12-05",
      "bid": "87.70",
      "ask": "88.20",
      "open": "88.10",
      "high": "88.30",
      "low": "86.50",
      "close": "88.30",
      "average": "87.5952",
      "volume": "43564",
      "turnover": "3816406.35",
      "trades": "278"
    },
    {
      "date": "2023-12-06",
      "bid": "88.00",
      "ask": "88.20",
      "open": "88.30",
      "high": "88.70",
      "low": "87.00",
      "close": "87.60",
      "average": "87.5799",
      "volume": "105758",
      "turnover": "9263063.55",
      "trades": "491"
    },
    {
      "date": "2023-12-07",
      "bid": "86.80",
      "ask": "87.00",
      "open": "87.60",
      "high": "87.90",
      "low": "86.50",
      "close": "86.70",
      "average": "87.134",
      "volume": "91851",
      "turnover": "8004092.45",
      "trades": "429"
    },
    {
      "date": "2023-12-08",
      "bid": "87.00",
      "ask": "87.20",
      "open": "86.70",
      "high": "87.90",
      "low": "86.50",
      "close": "87.00",
      "average": "87.1336",
      "volume": "118707",
      "turnover": "10342439.8",
      "trades": "455"
    },
    {
      "date": "2023-12-11",
      "bid": "87.10",
      "ask": "87.40",
      "open": "87.00",
      "high": "87.60",
      "low": "86.50",
      "close": "87.20",
      "average": "86.9991",
      "volume": "58973",
      "turnover": "5130699.65",
      "trades": "277"
    },
    {
      "date": "2023-12-12",
      "bid": "88.20",
      "ask": "88.70",
      "open": "87.60",
      "high": "88.80",
      "low": "87.20",
      "close": "88.40",
      "average": "88.1081",
      "volume": "79872",
      "turnover": "7037369.8",
      "trades": "573"
    },
    {
      "date": "2023-12-13",
      "bid": "88.40",
      "ask": "88.50",
      "open": "88.40",
      "high": "89.00",
      "low": "87.90",
      "close": "88.40",
      "average": "88.562",
      "volume": "63590",
      "turnover": "5631659.2",
      "trades": "340"
    },
    {
      "date": "2023-12-14",
      "bid": "89.40",
      "ask": "89.60",
      "open": "88.70",
      "high": "91.10",
      "low": "88.70",
      "close": "89.60",
      "average": "90.118",
      "volume": "84848",
      "turnover": "7644572.99",
      "trades": "438"
    },
    {
      "date": "2023-12-15",
      "bid": "91.70",
      "ask": "92.00",
      "open": "91.50",
      "high": "92.50",
      "low": "90.50",
      "close": "92.00",
      "average": "91.8208",
      "volume": "76922",
      "turnover": "7063609.1",
      "trades": "611"
    },
    {
      "date": "2023-12-18",
      "bid": "92.50",
      "ask": "92.70",
      "open": "92.00",
      "high": "93.00",
      "low": "90.70",
      "close": "92.90",
      "average": "91.6012",
      "volume": "54516",
      "turnover": "4993364.8",
      "trades": "315"
    },
    {
      "date": "2023-12-19",
      "bid": "94.70",
      "ask": "95.00",
      "open": "93.10",
      "high": "95.00",
      "low": "92.90",
      "close": "94.80",
      "average": "94.4593",
      "volume": "49386",
      "turnover": "4665047",
      "trades": "583"
    },
    {
      "date": "2023-12-20",
      "bid": "93.30",
      "ask": "93.50",
      "open": "94.90",
      "high": "95.00",
      "low": "92.50",
      "close": "93.40",
      "average": "93.4102",
      "volume": "43991",
      "turnover": "4109210",
      "trades": "390"
    },
    {
      "date": "2023-12-21",
      "bid": "92.80",
      "ask": "93.00",
      "open": "93.20",
      "high": "93.30",
      "low": "91.60",
      "close": "92.70",
      "average": "92.37",
      "volume": "49166",
      "turnover": "4541685.9",
      "trades": "429"
    },
    {
      "date": "2023-12-22",
      "bid": "93.10",
      "ask": "93.30",
      "open": "92.70",
      "high": "94.00",
      "low": "91.60",
      "close": "93.40",
      "average": "92.634",
      "volume": "40085",
      "turnover": "3713283.2",
      "trades": "307"
    },
    {
      "date": "2023-12-27",
      "bid": "94.00",
      "ask": "94.30",
      "open": "93.40",
      "high": "94.70",
      "low": "93.20",
      "close": "94.30",
      "average": "93.8722",
      "volume": "57844",
      "turnover": "5429943.3",
      "trades": "409"
    },
    {
      "date": "2023-12-28",
      "bid": "93.70",
      "ask": "93.90",
      "open": "94.90",
      "high": "94.90",
      "low": "93.00",
      "close": "93.80",
      "average": "93.6956",
      "volume": "25156",
      "turnover": "2357008",
      "trades": "205"
    },
    {
      "date": "2023-12-29",
      "bid": "94.10",
      "ask": "94.40",
      "open": "93.80",
      "high": "94.30",
      "low": "93.10",
      "close": "94.00",
      "average": "93.9747",
      "volume": "22776",
      "turnover": "2140367.29",
      "trades": "205"
    },
    {
      "date": "2024-01-02",
      "bid": "92.40",
      "ask": "92.60",
      "open": "94.20",
      "high": "94.50",
      "low": "91.70",
      "close": "92.30",
      "average": "92.7789",
      "volume": "36744",
      "turnover": "3409068.7",
      "trades": "329"
    },
    {
      "date": "2024-01-03",
      "bid": "90.40",
      "ask": "90.90",
      "open": "92.30",
      "high": "92.30",
      "low": "89.90",
      "close": "90.40",
      "average": "90.8572",
      "volume": "29411",
      "turnover": "2672202.5",
      "trades": "328"
    },
    {
      "date": "2024-01-04",
      "bid": "90.60",
      "ask": "91.20",
      "open": "90.60",
      "high": "91.50",
      "low": "90.20",
      "close": "90.90",
      "average": "90.9443",
      "volume": "19008",
      "turnover": "1728668.9",
      "trades": "212"
    },
    {
      "date": "2024-01-05",
      "bid": "90.20",
      "ask": "90.40",
      "open": "90.20",
      "high": "90.80",
      "low": "89.30",
      "close": "90.60",
      "average": "90.1719",
      "volume": "10075",
      "turnover": "908481.6",
      "trades": "120"
    },
    {
      "date": "2024-01-08",
      "bid": "90.90",
      "ask": "91.40",
      "open": "90.50",
      "high": "91.40",
      "low": "89.40",
      "close": "91.20",
      "average": "90.1902",
      "volume": "18836",
      "turnover": "1698822.2",
      "trades": "221"
    },
    {
      "date": "2024-01-09",
      "bid": "91.30",
      "ask": "91.60",
      "open": "91.20",
      "high": "91.90",
      "low": "90.20",
      "close": "91.40",
      "average": "90.965",
      "volume": "91505",
      "turnover": "8323754.85",
      "trades": "233"
    },
    {
      "date": "2024-01-10",
      "bid": "90.70",
      "ask": "91.00",
      "open": "91.60",
      "high": "91.70",
      "low": "90.70",
      "close": "90.80",
      "average": "91.1687",
      "volume": "14720",
      "turnover": "1342003.3",
      "trades": "167"
    },
    {
      "date": "2024-01-11",
      "bid": "89.90",
      "ask": "90.40",
      "open": "91.80",
      "high": "91.80",
      "low": "89.90",
      "close": "90.30",
      "average": "90.83",
      "volume": "24737",
      "turnover": "2246861.2",
      "trades": "274"
    },
    {
      "date": "2024-01-12",
      "bid": "90.90",
      "ask": "91.40",
      "open": "90.70",
      "high": "91.70",
      "low": "90.70",
      "close": "91.40",
      "average": "91.1829",
      "volume": "19609",
      "turnover": "1788005.4",
      "trades": "181"
    },
    {
      "date": "2024-01-15",
      "bid": "90.50",
      "ask": "90.70",
      "open": "91.40",
      "high": "91.60",
      "low": "89.90",
      "close": "90.50",
      "average": "90.4464",
      "volume": "22121",
      "turnover": "2000765.2",
      "trades": "225"
    },
    {
      "date": "2024-01-16",
      "bid": "89.30",
      "ask": "89.80",
      "open": "90.30",
      "high": "90.70",
      "low": "89.10",
      "close": "89.30",
      "average": "89.6605",
      "volume": "11751",
      "turnover": "1053600.5",
      "trades": "139"
    },
    {
      "date": "2024-01-17",
      "bid": "88.90",
      "ask": "89.50",
      "open": "89.10",
      "high": "90.20",
      "low": "88.30",
      "close": "89.20",
      "average": "89.3908",
      "volume": "25473",
      "turnover": "2277036.54",
      "trades": "240"
    },
    {
      "date": "2024-01-18",
      "bid": "91.10",
      "ask": "91.60",
      "open": "88.70",
      "high": "91.50",
      "low": "88.70",
      "close": "91.50",
      "average": "90.4062",
      "volume": "16185",
      "turnover": "1463223.6",
      "trades": "194"
    },
    {
      "date": "2024-01-19",
      "bid": "89.60",
      "ask": "90.20",
      "open": "91.60",
      "high": "91.60",
      "low": "89.10",
      "close": "89.40",
      "average": "89.972",
      "volume": "14100",
      "turnover": "1268246.75",
      "trades": "204"
    },
    {
      "date": "2024-01-22",
      "bid": "90.80",
      "ask": "91.20",
      "open": "90.00",
      "high": "91.30",
      "low": "89.50",
      "close": "91.20",
      "average": "90.7551",
      "volume": "15373",
      "turnover": "1395178.8",
      "trades": "192"
    },
    {
      "date": "2024-01-23",
      "bid": "91.10",
      "ask": "91.40",
      "open": "91.30",
      "high": "91.80",
      "low": "90.50",
      "close": "91.50",
      "average": "91.093",
      "volume": "12479",
      "turnover": "1136749.89",
      "trades": "147"
    },
    {
      "date": "2024-01-24",
      "bid": "92.00",
      "ask": "92.40",
      "open": "91.80",
      "high": "93.40",
      "low": "91.70",
      "close": "92.00",
      "average": "92.586",
      "volume": "35432",
      "turnover": "3279889.25",
      "trades": "195"
    },
    {
      "date": "2024-01-25",
      "bid": "91.60",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.60",
      "low": "91.40",
      "close": "92.10",
      "average": "91.9212",
      "volume": "10467",
      "turnover": "962237.8",
      "trades": "147"
    },
    {
      "date": "2024-01-26",
      "bid": "92.40",
      "ask": "92.70",
      "open": "92.10",
      "high": "92.70",
      "low": "90.40",
      "close": "92.70",
      "average": "91.735",
      "volume": "11394",
      "turnover": "1045228.7",
      "trades": "150"
    },
    {
      "date": "2024-01-29",
      "bid": "92.20",
      "ask": "92.40",
      "open": "92.70",
      "high": "93.60",
      "low": "91.10",
      "close": "92.50",
      "average": "92.0484",
      "volume": "27426",
      "turnover": "2524340.6",
      "trades": "280"
    },
    {
      "date": "2024-01-30",
      "bid": "92.60",
      "ask": "92.90",
      "open": "92.60",
      "high": "93.80",
      "low": "92.50",
      "close": "92.50",
      "average": "93.3424",
      "volume": "112329",
      "turnover": "10485062.4",
      "trades": "150"
    },
    {
      "date": "2024-01-31",
      "bid": "93.10",
      "ask": "93.20",
      "open": "92.50",
      "high": "93.40",
      "low": "92.40",
      "close": "93.20",
      "average": "93.1464",
      "volume": "77064",
      "turnover": "7178236.7",
      "trades": "395"
    },
    {
      "date": "2024-02-01",
      "bid": "94.60",
      "ask": "94.80",
      "open": "92.90",
      "high": "95.50",
      "low": "92.40",
      "close": "94.90",
      "average": "94.5749",
      "volume": "58138",
      "turnover": "5498396",
      "trades": "285"
    },
    {
      "date": "2024-02-02",
      "bid": "93.40",
      "ask": "93.70",
      "open": "95.00",
      "high": "95.80",
      "low": "90.80",
      "close": "93.20",
      "average": "94.0017",
      "volume": "42652",
      "turnover": "4009358.6",
      "trades": "257"
    },
    {
      "date": "2024-02-05",
      "bid": "91.70",
      "ask": "92.20",
      "open": "93.20",
      "high": "93.50",
      "low": "91.60",
      "close": "91.80",
      "average": "92.6448",
      "volume": "49074",
      "turnover": "4546449.59",
      "trades": "335"
    },
    {
      "date": "2024-02-06",
      "bid": "92.90",
      "ask": "93.00",
      "open": "91.80",
      "high": "93.00",
      "low": "91.80",
      "close": "92.90",
      "average": "92.7002",
      "volume": "66008",
      "turnover": "6118906.35",
      "trades": "155"
    },
    {
      "date": "2024-02-07",
      "bid": "92.80",
      "ask": "93.60",
      "open": "92.90",
      "high": "93.70",
      "low": "91.60",
      "close": "93.30",
      "average": "92.221",
      "volume": "59267",
      "turnover": "5465741.25",
      "trades": "330"
    },
    {
      "date": "2024-02-08",
      "bid": "101.20",
      "ask": "102.20",
      "open": "93.90",
      "high": "102.40",
      "low": "93.90",
      "close": "101.40",
      "average": "100.556",
      "volume": "344398",
      "turnover": "34635702",
      "trades": "1081"
    },
    {
      "date": "2024-02-09",
      "bid": "100.60",
      "ask": "101.20",
      "open": "101.40",
      "high": "102.60",
      "low": "98.80",
      "close": "101.20",
      "average": "101.0601",
      "volume": "93230",
      "turnover": "9421628.8",
      "trades": "651"
    },
    {
      "date": "2024-02-12",
      "bid": "102.80",
      "ask": "103.00",
      "open": "101.80",
      "high": "103.60",
      "low": "101.00",
      "close": "103.00",
      "average": "102.017",
      "volume": "52242",
      "turnover": "5329571",
      "trades": "500"
    },
    {
      "date": "2024-02-13",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.40",
      "high": "105.20",
      "low": "103.40",
      "close": "104.20",
      "average": "104.1952",
      "volume": "69996",
      "turnover": "7293250.2",
      "trades": "548"
    },
    {
      "date": "2024-02-14",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.00",
      "high": "104.40",
      "low": "102.40",
      "close": "104.40",
      "average": "103.4837",
      "volume": "78272",
      "turnover": "8099415",
      "trades": "490"
    },
    {
      "date": "2024-02-15",
      "bid": "103.20",
      "ask": "103.40",
      "open": "108.00",
      "high": "108.00",
      "low": "102.60",
      "close": "103.40",
      "average": "103.765",
      "volume": "72948",
      "turnover": "7567441.1",
      "trades": "576"
    },
    {
      "date": "2024-02-16",
      "bid": "105.40",
      "ask": "105.60",
      "open": "103.00",
      "high": "105.80",
      "low": "102.40",
      "close": "105.60",
      "average": "104.1246",
      "volume": "97988",
      "turnover": "10151618.1",
      "trades": "534"
    },
    {
      "date": "2024-02-19",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.00",
      "low": "103.80",
      "close": "105.00",
      "average": "104.7887",
      "volume": "52588",
      "turnover": "5510622.4",
      "trades": "382"
    },
    {
      "date": "2024-02-20",
      "bid": "103.20",
      "ask": "103.60",
      "open": "105.00",
      "high": "105.20",
      "low": "101.40",
      "close": "103.00",
      "average": "102.9047",
      "volume": "54857",
      "turnover": "5638113.8",
      "trades": "406"
    },
    {
      "date": "2024-02-21",
      "bid": "103.40",
      "ask": "104.20",
      "open": "103.20",
      "high": "104.20",
      "low": "102.00",
      "close": "103.60",
      "average": "103.0936",
      "volume": "65696",
      "turnover": "6771108.5",
      "trades": "368"
    },
    {
      "date": "2024-02-22",
      "bid": "104.80",
      "ask": "105.00",
      "open": "104.00",
      "high": "105.20",
      "low": "103.60",
      "close": "104.80",
      "average": "104.7164",
      "volume": "41869",
      "turnover": "4385816.2",
      "trades": "277"
    },
    {
      "date": "2024-02-23",
      "bid": "106.80",
      "ask": "107.20",
      "open": "105.00",
      "high": "107.20",
      "low": "104.60",
      "close": "107.00",
      "average": "105.649",
      "volume": "24714",
      "turnover": "2609576.7",
      "trades": "260"
    },
    {
      "date": "2024-02-26",
      "bid": "108.60",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.00",
      "low": "106.00",
      "close": "108.60",
      "average": "107.474",
      "volume": "60739",
      "turnover": "6527846.8",
      "trades": "408"
    },
    {
      "date": "2024-02-27",
      "bid": "107.00",
      "ask": "107.20",
      "open": "108.60",
      "high": "108.60",
      "low": "106.40",
      "close": "106.80",
      "average": "107.4591",
      "volume": "55028",
      "turnover": "5913248.9",
      "trades": "404"
    },
    {
      "date": "2024-02-28",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.80",
      "high": "107.60",
      "low": "106.00",
      "close": "106.80",
      "average": "106.8444",
      "volume": "35480",
      "turnover": "3790836",
      "trades": "281"
    },
    {
      "date": "2024-02-29",
      "bid": "108.00",
      "ask": "108.40",
      "open": "106.80",
      "high": "108.60",
      "low": "106.80",
      "close": "108.40",
      "average": "108.0307",
      "volume": "47942",
      "turnover": "5179208.2",
      "trades": "443"
    },
    {
      "date": "2024-03-01",
      "bid": "110.00",
      "ask": "110.40",
      "open": "108.80",
      "high": "110.80",
      "low": "108.00",
      "close": "110.40",
      "average": "109.17",
      "volume": "71055",
      "turnover": "7757071.4",
      "trades": "594"
    },
    {
      "date": "2024-03-04",
      "bid": "109.00",
      "ask": "109.60",
      "open": "110.40",
      "high": "110.80",
      "low": "109.00",
      "close": "109.40",
      "average": "109.5913",
      "volume": "253748",
      "turnover": "27808533",
      "trades": "423"
    },
    {
      "date": "2024-03-05",
      "bid": "109.20",
      "ask": "109.40",
      "open": "109.40",
      "high": "111.00",
      "low": "108.80",
      "close": "109.40",
      "average": "110.2794",
      "volume": "41614",
      "turnover": "4589168.59",
      "trades": "399"
    },
    {
      "date": "2024-03-06",
      "bid": "108.80",
      "ask": "109.40",
      "open": "109.40",
      "high": "109.40",
      "low": "107.40",
      "close": "109.20",
      "average": "108.3006",
      "volume": "39001",
      "turnover": "4223858.2",
      "trades": "361"
    },
    {
      "date": "2024-03-07",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.20",
      "high": "109.20",
      "low": "107.60",
      "close": "108.40",
      "average": "108.2351",
      "volume": "12660",
      "turnover": "1370256",
      "trades": "143"
    },
    {
      "date": "2024-03-08",
      "bid": "106.20",
      "ask": "107.00",
      "open": "108.20",
      "high": "108.60",
      "low": "106.20",
      "close": "106.60",
      "average": "107.2885",
      "volume": "37683",
      "turnover": "4042961.2",
      "trades": "431"
    },
    {
      "date": "2024-03-11",
      "bid": "105.20",
      "ask": "105.40",
      "open": "106.60",
      "high": "106.60",
      "low": "104.20",
      "close": "105.20",
      "average": "105.2596",
      "volume": "33617",
      "turnover": "3537666.8",
      "trades": "323"
    },
    {
      "date": "2024-03-12",
      "bid": "106.40",
      "ask": "106.80",
      "open": "105.20",
      "high": "106.60",
      "low": "104.40",
      "close": "106.40",
      "average": "105.4722",
      "volume": "81825",
      "turnover": "8629742.69",
      "trades": "378"
    },
    {
      "date": "2024-03-13",
      "bid": "105.40",
      "ask": "105.80",
      "open": "106.60",
      "high": "106.60",
      "low": "104.40",
      "close": "105.40",
      "average": "105.3536",
      "volume": "23501",
      "turnover": "2473290.29",
      "trades": "198"
    },
    {
      "date": "2024-03-14",
      "bid": "106.60",
      "ask": "107.00",
      "open": "105.60",
      "high": "108.80",
      "low": "105.60",
      "close": "107.00",
      "average": "107.1297",
      "volume": "55095",
      "turnover": "5894935.7",
      "trades": "454"
    },
    {
      "date": "2024-03-15",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.00",
      "high": "108.20",
      "low": "106.60",
      "close": "107.40",
      "average": "107.7645",
      "volume": "238649",
      "turnover": "25713556.7",
      "trades": "348"
    },
    {
      "date": "2024-03-18",
      "bid": "107.80",
      "ask": "108.20",
      "open": "107.20",
      "high": "109.80",
      "low": "106.60",
      "close": "107.80",
      "average": "108.4397",
      "volume": "40801",
      "turnover": "4424171.7",
      "trades": "359"
    },
    {
      "date": "2024-03-19",
      "bid": "108.60",
      "ask": "108.80",
      "open": "107.80",
      "high": "109.00",
      "low": "107.20",
      "close": "109.00",
      "average": "107.9016",
      "volume": "25867",
      "turnover": "2791240.7",
      "trades": "215"
    },
    {
      "date": "2024-03-20",
      "bid": "107.40",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.20",
      "low": "106.60",
      "close": "107.80",
      "average": "107.5937",
      "volume": "34609",
      "turnover": "3723852.8",
      "trades": "296"
    },
    {
      "date": "2024-03-21",
      "bid": "108.40",
      "ask": "108.80",
      "open": "108.20",
      "high": "109.00",
      "low": "106.80",
      "close": "108.80",
      "average": "108.0529",
      "volume": "51550",
      "turnover": "5564430.9",
      "trades": "276"
    },
    {
      "date": "2024-03-22",
      "bid": "107.40",
      "ask": "107.80",
      "open": "108.80",
      "high": "109.00",
      "low": "105.80",
      "close": "107.60",
      "average": "106.9785",
      "volume": "47937",
      "turnover": "5125216.5",
      "trades": "374"
    },
    {
      "date": "2024-03-25",
      "bid": "106.20",
      "ask": "106.60",
      "open": "107.60",
      "high": "108.00",
      "low": "106.00",
      "close": "106.60",
      "average": "106.979",
      "volume": "90892",
      "turnover": "9723898.4",
      "trades": "252"
    },
    {
      "date": "2024-03-26",
      "bid": "107.40",
      "ask": "108.40",
      "open": "107.20",
      "high": "108.40",
      "low": "106.80",
      "close": "108.40",
      "average": "107.776",
      "volume": "19262",
      "turnover": "2076084.2",
      "trades": "196"
    },
    {
      "date": "2024-03-27",
      "bid": "108.00",
      "ask": "108.40",
      "open": "108.40",
      "high": "109.20",
      "low": "108.00",
      "close": "108.00",
      "average": "108.4676",
      "volume": "13898",
      "turnover": "1508902.8",
      "trades": "147"
    },
    {
      "date": "2024-03-28",
      "bid": "110.60",
      "ask": "110.80",
      "open": "108.20",
      "high": "111.40",
      "low": "107.00",
      "close": "110.60",
      "average": "109.9148",
      "volume": "30705",
      "turnover": "3373538.4",
      "trades": "342"
    },
    {
      "date": "2024-04-02",
      "bid": "106.80",
      "ask": "107.00",
      "open": "111.00",
      "high": "111.00",
      "low": "106.60",
      "close": "106.60",
      "average": "108.2708",
      "volume": "30248",
      "turnover": "3269720.4",
      "trades": "290"
    },
    {
      "date": "2024-04-03",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.20",
      "high": "106.40",
      "low": "105.00",
      "close": "106.40",
      "average": "105.8545",
      "volume": "23237",
      "turnover": "2457001.7",
      "trades": "222"
    },
    {
      "date": "2024-04-04",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.20",
      "high": "107.60",
      "low": "106.20",
      "close": "107.00",
      "average": "106.9941",
      "volume": "126085",
      "turnover": "13490354.2",
      "trades": "119"
    },
    {
      "date": "2024-04-05",
      "bid": "109.40",
      "ask": "110.00",
      "open": "107.60",
      "high": "110.00",
      "low": "107.00",
      "close": "109.60",
      "average": "108.9951",
      "volume": "33582",
      "turnover": "3660197.8",
      "trades": "298"
    },
    {
      "date": "2024-04-08",
      "bid": "107.20",
      "ask": "107.80",
      "open": "109.20",
      "high": "110.40",
      "low": "106.40",
      "close": "107.00",
      "average": "107.4489",
      "volume": "62754",
      "turnover": "6744834.7",
      "trades": "460"
    },
    {
      "date": "2024-04-09",
      "bid": "106.20",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.20",
      "low": "105.20",
      "close": "106.60",
      "average": "106.2701",
      "volume": "51536",
      "turnover": "5472869.3",
      "trades": "257"
    },
    {
      "date": "2024-04-10",
      "bid": "105.20",
      "ask": "105.60",
      "open": "106.60",
      "high": "106.60",
      "low": "104.20",
      "close": "105.40",
      "average": "105.9921",
      "volume": "239671",
      "turnover": "25393051.7",
      "trades": "212"
    },
    {
      "date": "2024-04-11",
      "bid": "105.00",
      "ask": "105.60",
      "open": "105.00",
      "high": "105.60",
      "low": "103.00",
      "close": "105.20",
      "average": "104.1553",
      "volume": "143858",
      "turnover": "14989696.9",
      "trades": "278"
    },
    {
      "date": "2024-04-12",
      "bid": "105.00",
      "ask": "105.40",
      "open": "105.20",
      "high": "107.20",
      "low": "104.40",
      "close": "105.60",
      "average": "105.5317",
      "volume": "36262",
      "turnover": "3825939.1",
      "trades": "334"
    },
    {
      "date": "2024-04-15",
      "bid": "106.60",
      "ask": "106.80",
      "open": "106.80",
      "high": "108.40",
      "low": "106.60",
      "close": "107.00",
      "average": "107.2889",
      "volume": "39166",
      "turnover": "4206157.7",
      "trades": "301"
    },
    {
      "date": "2024-04-16",
      "bid": "105.80",
      "ask": "106.20",
      "open": "107.00",
      "high": "107.00",
      "low": "104.40",
      "close": "106.00",
      "average": "105.5694",
      "volume": "21983",
      "turnover": "2320595.4",
      "trades": "247"
    },
    {
      "date": "2024-04-17",
      "bid": "106.80",
      "ask": "107.20",
      "open": "105.20",
      "high": "107.80",
      "low": "105.20",
      "close": "107.20",
      "average": "106.9665",
      "volume": "31783",
      "turnover": "3399758",
      "trades": "249"
    },
    {
      "date": "2024-04-18",
      "bid": "105.00",
      "ask": "105.40",
      "open": "104.80",
      "high": "107.00",
      "low": "103.60",
      "close": "105.40",
      "average": "104.4326",
      "volume": "92878",
      "turnover": "9699080.4",
      "trades": "414"
    },
    {
      "date": "2024-04-19",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.60",
      "high": "104.60",
      "low": "103.40",
      "close": "104.00",
      "average": "103.8701",
      "volume": "17256",
      "turnover": "1793023.4",
      "trades": "203"
    },
    {
      "date": "2024-04-22",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.20",
      "high": "105.00",
      "low": "103.60",
      "close": "104.20",
      "average": "104.157",
      "volume": "34908",
      "turnover": "3635326.6",
      "trades": "240"
    },
    {
      "date": "2024-04-23",
      "bid": "105.60",
      "ask": "106.00",
      "open": "103.60",
      "high": "106.00",
      "low": "103.60",
      "close": "106.00",
      "average": "105.1284",
      "volume": "10986",
      "turnover": "1154940.39",
      "trades": "148"
    },
    {
      "date": "2024-04-24",
      "bid": "106.60",
      "ask": "107.40",
      "open": "106.00",
      "high": "107.40",
      "low": "105.20",
      "close": "107.40",
      "average": "106.3503",
      "volume": "17184",
      "turnover": "1827509.4",
      "trades": "172"
    },
    {
      "date": "2024-04-25",
      "bid": "104.00",
      "ask": "104.20",
      "open": "107.20",
      "high": "107.20",
      "low": "103.60",
      "close": "103.60",
      "average": "105.0417",
      "volume": "24416",
      "turnover": "2564698.4",
      "trades": "303"
    },
    {
      "date": "2024-04-26",
      "bid": "105.20",
      "ask": "106.00",
      "open": "103.60",
      "high": "105.40",
      "low": "102.80",
      "close": "105.20",
      "average": "103.8998",
      "volume": "27126",
      "turnover": "2818386",
      "trades": "307"
    },
    {
      "date": "2024-04-29",
      "bid": "104.80",
      "ask": "105.20",
      "open": "105.20",
      "high": "105.20",
      "low": "103.40",
      "close": "104.40",
      "average": "104.2523",
      "volume": "24654",
      "turnover": "2570333.4",
      "trades": "297"
    },
    {
      "date": "2024-04-30",
      "bid": "104.80",
      "ask": "105.20",
      "open": "104.60",
      "high": "106.00",
      "low": "103.80",
      "close": "104.60",
      "average": "104.5469",
      "volume": "17055",
      "turnover": "1783058.4",
      "trades": "158"
    },
    {
      "date": "2024-05-02",
      "bid": "103.40",
      "ask": "103.80",
      "open": "106.20",
      "high": "106.20",
      "low": "102.00",
      "close": "103.60",
      "average": "103.4086",
      "volume": "34057",
      "turnover": "3521954.9",
      "trades": "303"
    },
    {
      "date": "2024-05-03",
      "bid": "104.40",
      "ask": "104.80",
      "open": "103.60",
      "high": "105.00",
      "low": "102.60",
      "close": "104.60",
      "average": "104.1691",
      "volume": "20399",
      "turnover": "2125229.7",
      "trades": "252"
    },
    {
      "date": "2024-05-06",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.40",
      "high": "105.20",
      "low": "103.60",
      "close": "104.20",
      "average": "104.4323",
      "volume": "28723",
      "turnover": "2999608.6",
      "trades": "236"
    },
    {
      "date": "2024-05-07",
      "bid": "114.40",
      "ask": "114.60",
      "open": "116.00",
      "high": "117.80",
      "low": "113.60",
      "close": "114.60",
      "average": "115.4326",
      "volume": "146744",
      "turnover": "16888603.7",
      "trades": "847"
    },
    {
      "date": "2024-05-08",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.20",
      "high": "116.00",
      "low": "113.20",
      "close": "113.40",
      "average": "113.6822",
      "volume": "112208",
      "turnover": "12774294.6",
      "trades": "546"
    },
    {
      "date": "2024-05-10",
      "bid": "116.40",
      "ask": "116.80",
      "open": "113.80",
      "high": "117.00",
      "low": "113.80",
      "close": "117.00",
      "average": "114.8324",
      "volume": "907472",
      "turnover": "104207254.6",
      "trades": "570"
    },
    {
      "date": "2024-05-13",
      "bid": "118.60",
      "ask": "119.00",
      "open": "118.00",
      "high": "119.20",
      "low": "116.80",
      "close": "119.20",
      "average": "118.0565",
      "volume": "1220480",
      "turnover": "140634955.1",
      "trades": "457"
    },
    {
      "date": "2024-05-14",
      "bid": "121.80",
      "ask": "122.00",
      "open": "119.80",
      "high": "122.20",
      "low": "118.40",
      "close": "122.20",
      "average": "120.0413",
      "volume": "123686",
      "turnover": "14849201.3",
      "trades": "601"
    },
    {
      "date": "2024-05-15",
      "bid": "124.00",
      "ask": "124.20",
      "open": "122.20",
      "high": "124.60",
      "low": "121.60",
      "close": "124.60",
      "average": "122.8049",
      "volume": "110426",
      "turnover": "13564574.8",
      "trades": "548"
    },
    {
      "date": "2024-05-16",
      "bid": "124.60",
      "ask": "125.00",
      "open": "124.60",
      "high": "126.00",
      "low": "121.40",
      "close": "125.40",
      "average": "123.5408",
      "volume": "131348",
      "turnover": "16231643.9",
      "trades": "453"
    },
    {
      "date": "2024-05-17",
      "bid": "128.00",
      "ask": "128.40",
      "open": "125.40",
      "high": "128.60",
      "low": "125.40",
      "close": "128.60",
      "average": "127.1542",
      "volume": "46379",
      "turnover": "5899817.9",
      "trades": "337"
    },
    {
      "date": "2024-05-20",
      "bid": "128.60",
      "ask": "129.20",
      "open": "129.60",
      "high": "129.60",
      "low": "127.20",
      "close": "129.20",
      "average": "128.7678",
      "volume": "30649",
      "turnover": "3946759.6",
      "trades": "284"
    },
    {
      "date": "2024-05-21",
      "bid": "130.60",
      "ask": "131.00",
      "open": "129.80",
      "high": "131.20",
      "low": "128.40",
      "close": "130.80",
      "average": "130.2548",
      "volume": "162079",
      "turnover": "21111331",
      "trades": "371"
    },
    {
      "date": "2024-05-22",
      "bid": "131.20",
      "ask": "131.40",
      "open": "130.60",
      "high": "132.60",
      "low": "128.60",
      "close": "131.40",
      "average": "130.0826",
      "volume": "377590",
      "turnover": "49117744",
      "trades": "368"
    },
    {
      "date": "2024-05-23",
      "bid": "134.40",
      "ask": "134.80",
      "open": "132.60",
      "high": "135.40",
      "low": "132.20",
      "close": "134.80",
      "average": "133.8248",
      "volume": "53679",
      "turnover": "7185524.5",
      "trades": "473"
    },
    {
      "date": "2024-05-24",
      "bid": "137.20",
      "ask": "137.40",
      "open": "134.80",
      "high": "137.40",
      "low": "132.20",
      "close": "137.40",
      "average": "135.3359",
      "volume": "51370",
      "turnover": "6952243.8",
      "trades": "406"
    },
    {
      "date": "2024-05-27",
      "bid": "141.40",
      "ask": "142.00",
      "open": "139.40",
      "high": "142.60",
      "low": "137.80",
      "close": "142.00",
      "average": "141.016",
      "volume": "135992",
      "turnover": "19177437.8",
      "trades": "1186"
    },
    {
      "date": "2024-05-28",
      "bid": "141.40",
      "ask": "141.80",
      "open": "142.60",
      "high": "144.40",
      "low": "141.00",
      "close": "141.20",
      "average": "142.7932",
      "volume": "60033",
      "turnover": "8572333",
      "trades": "739"
    },
    {
      "date": "2024-05-29",
      "bid": "141.00",
      "ask": "141.20",
      "open": "141.20",
      "high": "143.00",
      "low": "140.40",
      "close": "140.40",
      "average": "141.6773",
      "volume": "44642",
      "turnover": "6324806",
      "trades": "524"
    },
    {
      "date": "2024-05-30",
      "bid": "139.60",
      "ask": "139.80",
      "open": "141.00",
      "high": "141.40",
      "low": "138.60",
      "close": "139.80",
      "average": "139.9921",
      "volume": "91660",
      "turnover": "12831240",
      "trades": "587"
    },
    {
      "date": "2024-05-31",
      "bid": "142.60",
      "ask": "143.40",
      "open": "140.00",
      "high": "144.20",
      "low": "140.00",
      "close": "142.80",
      "average": "141.749",
      "volume": "170569",
      "turnover": "24188798.7",
      "trades": "668"
    },
    {
      "date": "2024-06-03",
      "bid": "145.40",
      "ask": "145.80",
      "open": "143.80",
      "high": "146.00",
      "low": "143.40",
      "close": "145.80",
      "average": "145.069",
      "volume": "67777",
      "turnover": "9832068.6",
      "trades": "917"
    },
    {
      "date": "2024-06-04",
      "bid": "143.00",
      "ask": "143.40",
      "open": "145.80",
      "high": "145.80",
      "low": "141.00",
      "close": "143.20",
      "average": "142.9312",
      "volume": "53810",
      "turnover": "7686847.2",
      "trades": "704"
    },
    {
      "date": "2024-06-05",
      "bid": "147.80",
      "ask": "148.00",
      "open": "144.00",
      "high": "148.20",
      "low": "143.60",
      "close": "148.20",
      "average": "146.2119",
      "volume": "56988",
      "turnover": "8332322",
      "trades": "598"
    },
    {
      "date": "2024-06-07",
      "bid": "152.00",
      "ask": "152.40",
      "open": "148.80",
      "high": "152.60",
      "low": "148.00",
      "close": "152.60",
      "average": "150.7776",
      "volume": "52778",
      "turnover": "7957666.4",
      "trades": "699"
    },
    {
      "date": "2024-06-10",
      "bid": "154.80",
      "ask": "155.00",
      "open": "151.80",
      "high": "155.20",
      "low": "150.20",
      "close": "155.20",
      "average": "153.6527",
      "volume": "69640",
      "turnover": "10696025.19",
      "trades": "589"
    },
    {
      "date": "2024-06-11",
      "bid": "152.20",
      "ask": "152.60",
      "open": "157.20",
      "high": "158.40",
      "low": "151.60",
      "close": "152.20",
      "average": "155.0589",
      "volume": "87499",
      "turnover": "13563651.39",
      "trades": "850"
    },
    {
      "date": "2024-06-12",
      "bid": "155.20",
      "ask": "155.60",
      "open": "155.00",
      "high": "155.60",
      "low": "152.20",
      "close": "155.60",
      "average": "154.2769",
      "volume": "52690",
      "turnover": "8128616.2",
      "trades": "573"
    },
    {
      "date": "2024-06-13",
      "bid": "151.60",
      "ask": "152.20",
      "open": "155.40",
      "high": "157.20",
      "low": "151.20",
      "close": "151.60",
      "average": "152.9318",
      "volume": "36432",
      "turnover": "5572616.4",
      "trades": "544"
    },
    {
      "date": "2024-06-14",
      "bid": "151.80",
      "ask": "152.00",
      "open": "151.80",
      "high": "152.80",
      "low": "149.20",
      "close": "151.80",
      "average": "150.9393",
      "volume": "46111",
      "turnover": "6960034.9",
      "trades": "552"
    },
    {
      "date": "2024-06-17",
      "bid": "151.40",
      "ask": "152.20",
      "open": "152.60",
      "high": "154.20",
      "low": "150.60",
      "close": "152.20",
      "average": "151.8879",
      "volume": "37281",
      "turnover": "5662584.4",
      "trades": "573"
    },
    {
      "date": "2024-06-18",
      "bid": "153.80",
      "ask": "154.20",
      "open": "152.40",
      "high": "156.40",
      "low": "152.40",
      "close": "153.80",
      "average": "154.3872",
      "volume": "51283",
      "turnover": "7922399.2",
      "trades": "587"
    },
    {
      "date": "2024-06-19",
      "bid": "156.60",
      "ask": "156.80",
      "open": "154.00",
      "high": "157.80",
      "low": "151.00",
      "close": "156.80",
      "average": "155.3288",
      "volume": "72044",
      "turnover": "11182597.6",
      "trades": "632"
    },
    {
      "date": "2024-06-20",
      "bid": "155.00",
      "ask": "155.40",
      "open": "157.20",
      "high": "157.20",
      "low": "153.40",
      "close": "155.00",
      "average": "154.5125",
      "volume": "53894",
      "turnover": "8323653",
      "trades": "477"
    },
    {
      "date": "2024-06-24",
      "bid": "155.40",
      "ask": "155.60",
      "open": "154.80",
      "high": "156.00",
      "low": "152.80",
      "close": "155.40",
      "average": "154.6068",
      "volume": "39712",
      "turnover": "6139753.8",
      "trades": "398"
    },
    {
      "date": "2024-06-25",
      "bid": "155.20",
      "ask": "155.60",
      "open": "155.40",
      "high": "155.60",
      "low": "153.00",
      "close": "155.40",
      "average": "154.5626",
      "volume": "18527",
      "turnover": "2863550.1",
      "trades": "370"
    },
    {
      "date": "2024-06-26",
      "bid": "153.80",
      "ask": "154.20",
      "open": "154.60",
      "high": "159.60",
      "low": "153.60",
      "close": "153.80",
      "average": "156.3012",
      "volume": "42496",
      "turnover": "6642548.3",
      "trades": "553"
    },
    {
      "date": "2024-06-27",
      "bid": "156.60",
      "ask": "157.20",
      "open": "154.60",
      "high": "157.60",
      "low": "154.00",
      "close": "157.20",
      "average": "156.4014",
      "volume": "31158",
      "turnover": "4873069.7",
      "trades": "496"
    },
    {
      "date": "2024-06-28",
      "bid": "155.20",
      "ask": "155.60",
      "open": "157.80",
      "high": "159.60",
      "low": "155.00",
      "close": "155.00",
      "average": "157.1237",
      "volume": "41503",
      "turnover": "6518874.3",
      "trades": "533"
    },
    {
      "date": "2024-07-01",
      "bid": "152.80",
      "ask": "153.60",
      "open": "158.00",
      "high": "158.00",
      "low": "151.60",
      "close": "153.00",
      "average": "152.5275",
      "volume": "49229",
      "turnover": "7514345.5",
      "trades": "531"
    },
    {
      "date": "2024-07-02",
      "bid": "151.40",
      "ask": "151.80",
      "open": "152.00",
      "high": "154.00",
      "low": "149.80",
      "close": "151.40",
      "average": "151.1812",
      "volume": "50315",
      "turnover": "7607375.3",
      "trades": "628"
    },
    {
      "date": "2024-07-03",
      "bid": "153.20",
      "ask": "153.80",
      "open": "152.40",
      "high": "154.20",
      "low": "150.20",
      "close": "153.80",
      "average": "152.1293",
      "volume": "68173",
      "turnover": "10367352.5",
      "trades": "606"
    },
    {
      "date": "2024-07-04",
      "bid": "151.20",
      "ask": "152.00",
      "open": "153.80",
      "high": "153.80",
      "low": "151.00",
      "close": "151.80",
      "average": "151.9701",
      "volume": "17974",
      "turnover": "2730960.2",
      "trades": "305"
    },
    {
      "date": "2024-07-05",
      "bid": "152.60",
      "ask": "153.40",
      "open": "151.80",
      "high": "154.60",
      "low": "151.80",
      "close": "152.40",
      "average": "153.2158",
      "volume": "20826",
      "turnover": "3191030.7",
      "trades": "293"
    },
    {
      "date": "2024-07-08",
      "bid": "153.80",
      "ask": "154.00",
      "open": "152.40",
      "high": "155.40",
      "low": "152.00",
      "close": "154.20",
      "average": "153.9113",
      "volume": "43239",
      "turnover": "6654958.4",
      "trades": "413"
    },
    {
      "date": "2024-07-09",
      "bid": "151.40",
      "ask": "151.80",
      "open": "154.20",
      "high": "154.20",
      "low": "150.20",
      "close": "152.00",
      "average": "151.2384",
      "volume": "58312",
      "turnover": "8819062.8",
      "trades": "400"
    },
    {
      "date": "2024-07-10",
      "bid": "151.60",
      "ask": "152.00",
      "open": "151.80",
      "high": "152.40",
      "low": "148.00",
      "close": "152.40",
      "average": "150.1178",
      "volume": "28660",
      "turnover": "4302377.4",
      "trades": "339"
    },
    {
      "date": "2024-07-11",
      "bid": "150.00",
      "ask": "150.20",
      "open": "150.00",
      "high": "150.40",
      "low": "145.60",
      "close": "150.40",
      "average": "148.4213",
      "volume": "62227",
      "turnover": "9235652.1",
      "trades": "702"
    },
    {
      "date": "2024-07-12",
      "bid": "161.00",
      "ask": "161.40",
      "open": "150.40",
      "high": "162.20",
      "low": "143.80",
      "close": "161.40",
      "average": "153.0717",
      "volume": "151226",
      "turnover": "23353134",
      "trades": "1187"
    },
    {
      "date": "2024-07-15",
      "bid": "157.20",
      "ask": "157.80",
      "open": "161.80",
      "high": "161.80",
      "low": "151.00",
      "close": "157.20",
      "average": "156.2131",
      "volume": "67005",
      "turnover": "10471927.5",
      "trades": "768"
    },
    {
      "date": "2024-07-16",
      "bid": "159.60",
      "ask": "160.00",
      "open": "155.20",
      "high": "160.60",
      "low": "155.00",
      "close": "160.20",
      "average": "158.6627",
      "volume": "92453",
      "turnover": "14668840.2",
      "trades": "696"
    },
    {
      "date": "2024-07-17",
      "bid": "161.00",
      "ask": "161.40",
      "open": "160.20",
      "high": "163.80",
      "low": "158.40",
      "close": "160.80",
      "average": "162.1245",
      "volume": "37296",
      "turnover": "6046598.9",
      "trades": "509"
    },
    {
      "date": "2024-07-18",
      "bid": "162.80",
      "ask": "163.20",
      "open": "161.20",
      "high": "165.00",
      "low": "156.20",
      "close": "163.40",
      "average": "160.293",
      "volume": "141211",
      "turnover": "22635178.2",
      "trades": "508"
    },
    {
      "date": "2024-07-19",
      "bid": "161.60",
      "ask": "162.00",
      "open": "164.00",
      "high": "164.00",
      "low": "160.60",
      "close": "162.00",
      "average": "162.166",
      "volume": "20886",
      "turnover": "3386999.6",
      "trades": "330"
    },
    {
      "date": "2024-07-22",
      "bid": "162.00",
      "ask": "162.40",
      "open": "162.20",
      "high": "163.60",
      "low": "160.60",
      "close": "161.80",
      "average": "162.0872",
      "volume": "8666",
      "turnover": "1404619.5",
      "trades": "224"
    },
    {
      "date": "2024-07-23",
      "bid": "163.20",
      "ask": "163.60",
      "open": "161.20",
      "high": "166.00",
      "low": "161.00",
      "close": "163.80",
      "average": "163.4956",
      "volume": "27779",
      "turnover": "4542309.09",
      "trades": "343"
    },
    {
      "date": "2024-07-24",
      "bid": "158.80",
      "ask": "159.20",
      "open": "166.00",
      "high": "166.00",
      "low": "158.60",
      "close": "158.80",
      "average": "160.0927",
      "volume": "15183",
      "turnover": "2430688.1",
      "trades": "312"
    },
    {
      "date": "2024-07-25",
      "bid": "156.60",
      "ask": "157.00",
      "open": "158.20",
      "high": "158.80",
      "low": "155.20",
      "close": "156.00",
      "average": "156.72",
      "volume": "19849",
      "turnover": "3112043.4",
      "trades": "269"
    },
    {
      "date": "2024-07-26",
      "bid": "158.40",
      "ask": "158.80",
      "open": "155.40",
      "high": "159.60",
      "low": "154.80",
      "close": "158.40",
      "average": "157.8283",
      "volume": "19596",
      "turnover": "3091391.7",
      "trades": "304"
    },
    {
      "date": "2024-07-29",
      "bid": "157.00",
      "ask": "157.40",
      "open": "158.40",
      "high": "160.80",
      "low": "156.60",
      "close": "156.60",
      "average": "158.5242",
      "volume": "11248",
      "turnover": "1783647.7",
      "trades": "233"
    },
    {
      "date": "2024-07-30",
      "bid": "157.20",
      "ask": "157.60",
      "open": "156.60",
      "high": "159.60",
      "low": "155.80",
      "close": "157.20",
      "average": "157.7071",
      "volume": "10699",
      "turnover": "1687307.8",
      "trades": "211"
    },
    {
      "date": "2024-07-31",
      "bid": "160.40",
      "ask": "160.80",
      "open": "156.20",
      "high": "161.20",
      "low": "156.00",
      "close": "160.00",
      "average": "159.1882",
      "volume": "20630",
      "turnover": "3284168.3",
      "trades": "310"
    },
    {
      "date": "2024-08-01",
      "bid": "159.60",
      "ask": "160.60",
      "open": "159.40",
      "high": "162.40",
      "low": "159.20",
      "close": "160.00",
      "average": "159.6293",
      "volume": "204021",
      "turnover": "32568055.8",
      "trades": "233"
    },
    {
      "date": "2024-08-02",
      "bid": "155.20",
      "ask": "155.40",
      "open": "157.80",
      "high": "159.80",
      "low": "151.20",
      "close": "155.00",
      "average": "155.8298",
      "volume": "41421",
      "turnover": "6446112.6",
      "trades": "632"
    },
    {
      "date": "2024-08-05",
      "bid": "151.20",
      "ask": "152.00",
      "open": "148.60",
      "high": "152.00",
      "low": "141.80",
      "close": "151.20",
      "average": "148.5955",
      "volume": "129404",
      "turnover": "19318141.35",
      "trades": "998"
    },
    {
      "date": "2024-08-06",
      "bid": "149.80",
      "ask": "150.80",
      "open": "151.20",
      "high": "153.00",
      "low": "146.60",
      "close": "149.60",
      "average": "149.1634",
      "volume": "38156",
      "turnover": "5687754.2",
      "trades": "560"
    },
    {
      "date": "2024-08-07",
      "bid": "149.60",
      "ask": "150.20",
      "open": "149.80",
      "high": "153.20",
      "low": "148.00",
      "close": "149.40",
      "average": "149.5561",
      "volume": "25349",
      "turnover": "3791276.9",
      "trades": "385"
    },
    {
      "date": "2024-08-08",
      "bid": "149.60",
      "ask": "150.00",
      "open": "149.40",
      "high": "150.00",
      "low": "145.60",
      "close": "149.40",
      "average": "147.9179",
      "volume": "14174",
      "turnover": "2096530.7",
      "trades": "271"
    },
    {
      "date": "2024-08-09",
      "bid": "148.60",
      "ask": "149.40",
      "open": "150.00",
      "high": "152.20",
      "low": "147.00",
      "close": "149.00",
      "average": "149.3668",
      "volume": "16396",
      "turnover": "2449018.79",
      "trades": "239"
    },
    {
      "date": "2024-08-12",
      "bid": "148.60",
      "ask": "149.60",
      "open": "149.20",
      "high": "151.40",
      "low": "148.60",
      "close": "148.60",
      "average": "149.344",
      "volume": "11067",
      "turnover": "1653185.2",
      "trades": "243"
    },
    {
      "date": "2024-08-13",
      "bid": "147.60",
      "ask": "148.60",
      "open": "148.80",
      "high": "151.60",
      "low": "146.40",
      "close": "148.40",
      "average": "148.4695",
      "volume": "25320",
      "turnover": "3759330.1",
      "trades": "320"
    },
    {
      "date": "2024-08-14",
      "bid": "147.60",
      "ask": "148.80",
      "open": "148.40",
      "high": "150.80",
      "low": "147.60",
      "close": "149.00",
      "average": "149.264",
      "volume": "20236",
      "turnover": "3020507.7",
      "trades": "374"
    },
    {
      "date": "2024-08-15",
      "bid": "150.40",
      "ask": "150.80",
      "open": "149.00",
      "high": "151.40",
      "low": "147.60",
      "close": "150.80",
      "average": "149.6375",
      "volume": "40149",
      "turnover": "6048656",
      "trades": "217"
    },
    {
      "date": "2024-08-16",
      "bid": "152.80",
      "ask": "153.20",
      "open": "150.80",
      "high": "154.00",
      "low": "150.20",
      "close": "153.20",
      "average": "150.9996",
      "volume": "189661",
      "turnover": "28638778.6",
      "trades": "326"
    },
    {
      "date": "2024-08-19",
      "bid": "154.60",
      "ask": "155.20",
      "open": "156.80",
      "high": "156.80",
      "low": "153.80",
      "close": "156.00",
      "average": "155.3972",
      "volume": "16887",
      "turnover": "2624190.2",
      "trades": "253"
    },
    {
      "date": "2024-08-20",
      "bid": "154.20",
      "ask": "155.40",
      "open": "156.40",
      "high": "156.40",
      "low": "153.20",
      "close": "153.80",
      "average": "154.4718",
      "volume": "11198",
      "turnover": "1729779.4",
      "trades": "228"
    },
    {
      "date": "2024-08-21",
      "bid": "153.40",
      "ask": "154.00",
      "open": "153.60",
      "high": "155.80",
      "low": "152.80",
      "close": "153.40",
      "average": "153.9356",
      "volume": "12161",
      "turnover": "1872045.3",
      "trades": "211"
    },
    {
      "date": "2024-08-22",
      "bid": "150.20",
      "ask": "150.60",
      "open": "153.60",
      "high": "153.60",
      "low": "148.60",
      "close": "150.20",
      "average": "150.6502",
      "volume": "21669",
      "turnover": "3264289.8",
      "trades": "340"
    },
    {
      "date": "2024-08-23",
      "bid": "151.20",
      "ask": "151.80",
      "open": "150.20",
      "high": "152.40",
      "low": "147.80",
      "close": "152.00",
      "average": "150.8514",
      "volume": "13604",
      "turnover": "2052237.2",
      "trades": "322"
    },
    {
      "date": "2024-08-26",
      "bid": "151.20",
      "ask": "151.40",
      "open": "152.00",
      "high": "152.00",
      "low": "148.80",
      "close": "151.00",
      "average": "150.6026",
      "volume": "14868",
      "turnover": "2239159",
      "trades": "288"
    },
    {
      "date": "2024-08-27",
      "bid": "149.60",
      "ask": "149.80",
      "open": "151.00",
      "high": "151.00",
      "low": "149.00",
      "close": "149.60",
      "average": "149.784",
      "volume": "21453",
      "turnover": "3213376.2",
      "trades": "312"
    },
    {
      "date": "2024-08-28",
      "bid": "149.20",
      "ask": "149.60",
      "open": "149.60",
      "high": "150.80",
      "low": "149.00",
      "close": "149.20",
      "average": "149.3989",
      "volume": "20114",
      "turnover": "3005026.6",
      "trades": "316"
    },
    {
      "date": "2024-08-29",
      "bid": "151.80",
      "ask": "152.20",
      "open": "149.00",
      "high": "152.80",
      "low": "149.00",
      "close": "152.80",
      "average": "150.926",
      "volume": "60973",
      "turnover": "9200312.4",
      "trades": "431"
    },
    {
      "date": "2024-08-30",
      "bid": "155.40",
      "ask": "156.00",
      "open": "152.80",
      "high": "156.00",
      "low": "150.20",
      "close": "155.80",
      "average": "152.9127",
      "volume": "24996",
      "turnover": "3822217.2",
      "trades": "427"
    },
    {
      "date": "2024-09-02",
      "bid": "155.60",
      "ask": "157.00",
      "open": "155.80",
      "high": "159.80",
      "low": "154.00",
      "close": "155.80",
      "average": "156.4583",
      "volume": "30367",
      "turnover": "4751424",
      "trades": "505"
    },
    {
      "date": "2024-09-03",
      "bid": "150.00",
      "ask": "150.80",
      "open": "156.00",
      "high": "158.40",
      "low": "148.80",
      "close": "150.20",
      "average": "153.0043",
      "volume": "18499",
      "turnover": "2831579.8",
      "trades": "382"
    },
    {
      "date": "2024-09-04",
      "bid": "152.00",
      "ask": "153.00",
      "open": "147.80",
      "high": "154.00",
      "low": "147.80",
      "close": "152.60",
      "average": "151.9425",
      "volume": "16429",
      "turnover": "2496114",
      "trades": "391"
    },
    {
      "date": "2024-09-05",
      "bid": "150.60",
      "ask": "151.60",
      "open": "152.60",
      "high": "153.60",
      "low": "150.00",
      "close": "150.60",
      "average": "150.9724",
      "volume": "12440",
      "turnover": "1878094.4",
      "trades": "281"
    },
    {
      "date": "2024-09-06",
      "bid": "149.00",
      "ask": "149.60",
      "open": "150.60",
      "high": "152.40",
      "low": "148.40",
      "close": "148.60",
      "average": "149.7717",
      "volume": "10791",
      "turnover": "1616099.6",
      "trades": "247"
    },
    {
      "date": "2024-09-09",
      "bid": "150.00",
      "ask": "150.20",
      "open": "148.80",
      "high": "152.20",
      "low": "148.80",
      "close": "149.80",
      "average": "150.6238",
      "volume": "12012",
      "turnover": "1809334.8",
      "trades": "269"
    },
    {
      "date": "2024-09-10",
      "bid": "150.20",
      "ask": "150.60",
      "open": "149.00",
      "high": "151.60",
      "low": "149.00",
      "close": "151.00",
      "average": "150.216",
      "volume": "13004",
      "turnover": "1953387.7",
      "trades": "435"
    },
    {
      "date": "2024-09-11",
      "bid": "150.80",
      "ask": "152.20",
      "open": "151.00",
      "high": "153.00",
      "low": "147.80",
      "close": "150.80",
      "average": "150.7613",
      "volume": "26233",
      "turnover": "3954852.5",
      "trades": "336"
    },
    {
      "date": "2024-09-12",
      "bid": "152.40",
      "ask": "153.40",
      "open": "151.80",
      "high": "154.00",
      "low": "151.60",
      "close": "153.40",
      "average": "153.0684",
      "volume": "11821",
      "turnover": "1809350.9",
      "trades": "270"
    },
    {
      "date": "2024-09-13",
      "bid": "155.00",
      "ask": "155.40",
      "open": "155.00",
      "high": "157.00",
      "low": "153.40",
      "close": "155.00",
      "average": "155.5911",
      "volume": "16750",
      "turnover": "2606141.5",
      "trades": "329"
    },
    {
      "date": "2024-09-16",
      "bid": "155.60",
      "ask": "156.00",
      "open": "155.00",
      "high": "156.60",
      "low": "155.00",
      "close": "155.60",
      "average": "155.6054",
      "volume": "13628",
      "turnover": "2120590.6",
      "trades": "236"
    },
    {
      "date": "2024-09-17",
      "bid": "153.60",
      "ask": "154.00",
      "open": "155.60",
      "high": "156.00",
      "low": "149.80",
      "close": "154.00",
      "average": "152.5628",
      "volume": "35929",
      "turnover": "5481586.5",
      "trades": "427"
    },
    {
      "date": "2024-09-18",
      "bid": "151.60",
      "ask": "152.20",
      "open": "154.80",
      "high": "154.80",
      "low": "151.20",
      "close": "151.20",
      "average": "152.0552",
      "volume": "11890",
      "turnover": "1808219.6",
      "trades": "198"
    },
    {
      "date": "2024-09-19",
      "bid": "152.60",
      "ask": "153.00",
      "open": "151.20",
      "high": "153.40",
      "low": "151.00",
      "close": "152.80",
      "average": "152.2431",
      "volume": "14223",
      "turnover": "2165285.2",
      "trades": "241"
    },
    {
      "date": "2024-09-20",
      "bid": "149.00",
      "ask": "150.00",
      "open": "152.80",
      "high": "152.80",
      "low": "148.60",
      "close": "148.60",
      "average": "150.0092",
      "volume": "19810",
      "turnover": "2971889.7",
      "trades": "294"
    },
    {
      "date": "2024-09-23",
      "bid": "148.80",
      "ask": "149.80",
      "open": "148.80",
      "high": "150.00",
      "low": "147.80",
      "close": "148.80",
      "average": "148.6487",
      "volume": "20379",
      "turnover": "3029044.3",
      "trades": "313"
    },
    {
      "date": "2024-09-24",
      "bid": "146.00",
      "ask": "147.60",
      "open": "149.60",
      "high": "149.60",
      "low": "146.20",
      "close": "146.60",
      "average": "147.3526",
      "volume": "18501",
      "turnover": "2726154.8",
      "trades": "309"
    },
    {
      "date": "2024-09-25",
      "bid": "148.20",
      "ask": "149.00",
      "open": "146.40",
      "high": "149.00",
      "low": "146.00",
      "close": "148.20",
      "average": "147.6424",
      "volume": "16169",
      "turnover": "2387095.2",
      "trades": "267"
    },
    {
      "date": "2024-09-26",
      "bid": "149.60",
      "ask": "150.20",
      "open": "148.20",
      "high": "150.80",
      "low": "148.20",
      "close": "149.80",
      "average": "149.6831",
      "volume": "13666",
      "turnover": "2045569.6",
      "trades": "274"
    },
    {
      "date": "2024-09-27",
      "bid": "149.40",
      "ask": "150.20",
      "open": "149.80",
      "high": "152.40",
      "low": "148.00",
      "close": "149.20",
      "average": "149.6566",
      "volume": "18731",
      "turnover": "2804524.3",
      "trades": "291"
    },
    {
      "date": "2024-09-30",
      "bid": "147.80",
      "ask": "148.20",
      "open": "149.20",
      "high": "150.20",
      "low": "147.40",
      "close": "147.80",
      "average": "148.0844",
      "volume": "14881",
      "turnover": "2203756.9",
      "trades": "251"
    },
    {
      "date": "2024-10-01",
      "bid": "144.40",
      "ask": "144.80",
      "open": "147.80",
      "high": "150.00",
      "low": "143.60",
      "close": "144.40",
      "average": "145.7773",
      "volume": "19663",
      "turnover": "2866419.1",
      "trades": "394"
    },
    {
      "date": "2024-10-02",
      "bid": "145.00",
      "ask": "145.60",
      "open": "143.00",
      "high": "146.40",
      "low": "142.80",
      "close": "145.60",
      "average": "145.1533",
      "volume": "16953",
      "turnover": "2459778.2",
      "trades": "293"
    },
    {
      "date": "2024-10-03",
      "bid": "143.80",
      "ask": "144.80",
      "open": "145.00",
      "high": "145.60",
      "low": "142.60",
      "close": "144.00",
      "average": "144.0927",
      "volume": "16224",
      "turnover": "2337769.79",
      "trades": "267"
    },
    {
      "date": "2024-10-04",
      "bid": "147.20",
      "ask": "148.00",
      "open": "144.00",
      "high": "149.20",
      "low": "142.80",
      "close": "147.20",
      "average": "147.109",
      "volume": "118870",
      "turnover": "17486851.8",
      "trades": "342"
    },
    {
      "date": "2024-10-07",
      "bid": "145.40",
      "ask": "146.00",
      "open": "147.20",
      "high": "147.40",
      "low": "144.80",
      "close": "145.40",
      "average": "146.2526",
      "volume": "27578",
      "turnover": "4033474.6",
      "trades": "382"
    },
    {
      "date": "2024-10-08",
      "bid": "144.20",
      "ask": "144.80",
      "open": "145.20",
      "high": "146.60",
      "low": "144.00",
      "close": "144.00",
      "average": "144.822",
      "volume": "7485",
      "turnover": "1083998.8",
      "trades": "174"
    },
    {
      "date": "2024-10-09",
      "bid": "150.40",
      "ask": "151.40",
      "open": "144.00",
      "high": "152.20",
      "low": "143.80",
      "close": "151.80",
      "average": "149.6339",
      "volume": "28370",
      "turnover": "4245277",
      "trades": "438"
    },
    {
      "date": "2024-10-10",
      "bid": "147.60",
      "ask": "148.40",
      "open": "151.40",
      "high": "151.80",
      "low": "147.80",
      "close": "148.00",
      "average": "149.2371",
      "volume": "17073",
      "turnover": "2547892.29",
      "trades": "327"
    },
    {
      "date": "2024-10-11",
      "bid": "149.60",
      "ask": "150.00",
      "open": "149.80",
      "high": "150.60",
      "low": "147.60",
      "close": "150.00",
      "average": "149.1299",
      "volume": "10902",
      "turnover": "1625478.5",
      "trades": "203"
    },
    {
      "date": "2024-10-14",
      "bid": "149.40",
      "ask": "149.60",
      "open": "150.20",
      "high": "151.20",
      "low": "148.80",
      "close": "149.60",
      "average": "149.9859",
      "volume": "7663",
      "turnover": "1149901.8",
      "trades": "196"
    },
    {
      "date": "2024-10-15",
      "bid": "149.00",
      "ask": "149.20",
      "open": "149.60",
      "high": "151.80",
      "low": "148.40",
      "close": "149.60",
      "average": "149.8623",
      "volume": "12219",
      "turnover": "1831322.6",
      "trades": "218"
    },
    {
      "date": "2024-10-16",
      "bid": "148.60",
      "ask": "149.00",
      "open": "148.60",
      "high": "149.40",
      "low": "146.80",
      "close": "149.00",
      "average": "147.9723",
      "volume": "11402",
      "turnover": "1688080.9",
      "trades": "178"
    },
    {
      "date": "2024-10-17",
      "bid": "145.00",
      "ask": "146.00",
      "open": "149.00",
      "high": "150.40",
      "low": "144.80",
      "close": "145.00",
      "average": "146.4406",
      "volume": "38472",
      "turnover": "5633721.5",
      "trades": "402"
    },
    {
      "date": "2024-10-18",
      "bid": "145.00",
      "ask": "146.00",
      "open": "144.80",
      "high": "145.60",
      "low": "143.40",
      "close": "145.20",
      "average": "144.2785",
      "volume": "27907",
      "turnover": "4025717.3",
      "trades": "408"
    },
    {
      "date": "2024-10-21",
      "bid": "143.60",
      "ask": "144.00",
      "open": "144.60",
      "high": "145.20",
      "low": "143.20",
      "close": "143.80",
      "average": "144.2489",
      "volume": "20954",
      "turnover": "3022603",
      "trades": "423"
    },
    {
      "date": "2024-10-22",
      "bid": "143.60",
      "ask": "144.00",
      "open": "143.80",
      "high": "145.20",
      "low": "140.60",
      "close": "143.20",
      "average": "142.6926",
      "volume": "24254",
      "turnover": "3460875.4",
      "trades": "394"
    },
    {
      "date": "2024-10-23",
      "bid": "141.40",
      "ask": "142.20",
      "open": "143.00",
      "high": "143.00",
      "low": "141.00",
      "close": "141.60",
      "average": "141.9214",
      "volume": "16839",
      "turnover": "2389900.79",
      "trades": "343"
    },
    {
      "date": "2024-10-24",
      "bid": "144.80",
      "ask": "145.40",
      "open": "141.60",
      "high": "146.00",
      "low": "140.60",
      "close": "144.80",
      "average": "144.7345",
      "volume": "15861",
      "turnover": "2295635.2",
      "trades": "310"
    },
    {
      "date": "2024-10-25",
      "bid": "141.60",
      "ask": "143.20",
      "open": "139.80",
      "high": "144.80",
      "low": "134.80",
      "close": "141.20",
      "average": "140.242",
      "volume": "212715",
      "turnover": "29831227.5",
      "trades": "1182"
    },
    {
      "date": "2024-10-28",
      "bid": "143.20",
      "ask": "144.40",
      "open": "141.20",
      "high": "144.60",
      "low": "139.60",
      "close": "143.60",
      "average": "142.7067",
      "volume": "46063",
      "turnover": "6573088.8",
      "trades": "733"
    },
    {
      "date": "2024-10-29",
      "bid": "139.80",
      "ask": "141.00",
      "open": "143.20",
      "high": "144.00",
      "low": "139.80",
      "close": "140.00",
      "average": "141.4128",
      "volume": "40958",
      "turnover": "5791988.6",
      "trades": "618"
    },
    {
      "date": "2024-10-30",
      "bid": "139.00",
      "ask": "140.00",
      "open": "140.00",
      "high": "141.60",
      "low": "139.00",
      "close": "140.20",
      "average": "140.1941",
      "volume": "73638",
      "turnover": "10323971.6",
      "trades": "584"
    },
    {
      "date": "2024-10-31",
      "bid": "136.20",
      "ask": "136.40",
      "open": "140.00",
      "high": "140.00",
      "low": "136.20",
      "close": "136.20",
      "average": "138.0762",
      "volume": "32821",
      "turnover": "4531650.59",
      "trades": "458"
    },
    {
      "date": "2024-11-01",
      "bid": "136.00",
      "ask": "136.60",
      "open": "136.40",
      "high": "138.00",
      "low": "136.00",
      "close": "136.40",
      "average": "136.7881",
      "volume": "11113",
      "turnover": "1520123.6",
      "trades": "190"
    },
    {
      "date": "2024-11-04",
      "bid": "136.00",
      "ask": "136.40",
      "open": "136.40",
      "high": "137.60",
      "low": "135.20",
      "close": "136.40",
      "average": "136.2782",
      "volume": "37507",
      "turnover": "5110554.59",
      "trades": "519"
    },
    {
      "date": "2024-11-05",
      "bid": "136.00",
      "ask": "136.40",
      "open": "136.40",
      "high": "137.60",
      "low": "135.60",
      "close": "136.00",
      "average": "136.2014",
      "volume": "21536",
      "turnover": "2933354",
      "trades": "390"
    },
    {
      "date": "2024-11-06",
      "bid": "135.40",
      "ask": "135.80",
      "open": "137.00",
      "high": "138.20",
      "low": "135.20",
      "close": "135.20",
      "average": "136.5693",
      "volume": "15529",
      "turnover": "2120788.2",
      "trades": "332"
    },
    {
      "date": "2024-11-07",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.20",
      "high": "136.80",
      "low": "135.00",
      "close": "135.20",
      "average": "135.8524",
      "volume": "13987",
      "turnover": "1900192.8",
      "trades": "282"
    },
    {
      "date": "2024-11-08",
      "bid": "135.40",
      "ask": "135.60",
      "open": "135.20",
      "high": "136.60",
      "low": "135.20",
      "close": "135.40",
      "average": "135.6834",
      "volume": "14519",
      "turnover": "1970011.2",
      "trades": "321"
    },
    {
      "date": "2024-11-11",
      "bid": "137.00",
      "ask": "137.80",
      "open": "135.60",
      "high": "138.60",
      "low": "135.60",
      "close": "137.20",
      "average": "137.4617",
      "volume": "14308",
      "turnover": "1968190.4",
      "trades": "307"
    },
    {
      "date": "2024-11-12",
      "bid": "135.40",
      "ask": "136.00",
      "open": "136.20",
      "high": "137.20",
      "low": "135.40",
      "close": "135.80",
      "average": "136.1311",
      "volume": "16207",
      "turnover": "2206361",
      "trades": "327"
    },
    {
      "date": "2024-11-13",
      "bid": "134.40",
      "ask": "134.60",
      "open": "135.00",
      "high": "135.40",
      "low": "133.60",
      "close": "134.20",
      "average": "134.1792",
      "volume": "41288",
      "turnover": "5543889.2",
      "trades": "321"
    },
    {
      "date": "2024-11-14",
      "bid": "133.80",
      "ask": "134.60",
      "open": "134.80",
      "high": "135.60",
      "low": "133.60",
      "close": "133.80",
      "average": "134.088",
      "volume": "9550",
      "turnover": "1280836",
      "trades": "260"
    },
    {
      "date": "2024-11-15",
      "bid": "131.20",
      "ask": "132.00",
      "open": "133.80",
      "high": "134.00",
      "low": "131.20",
      "close": "131.20",
      "average": "132.5609",
      "volume": "19752",
      "turnover": "2620366.5",
      "trades": "370"
    },
    {
      "date": "2024-11-18",
      "bid": "130.00",
      "ask": "130.40",
      "open": "131.20",
      "high": "132.00",
      "low": "129.20",
      "close": "130.40",
      "average": "130.3466",
      "volume": "27373",
      "turnover": "3568802.4",
      "trades": "390"
    },
    {
      "date": "2024-11-19",
      "bid": "128.00",
      "ask": "128.40",
      "open": "130.00",
      "high": "131.20",
      "low": "127.60",
      "close": "128.40",
      "average": "128.9701",
      "volume": "30265",
      "turnover": "3904933.4",
      "trades": "370"
    },
    {
      "date": "2024-11-20",
      "bid": "127.80",
      "ask": "128.40",
      "open": "128.20",
      "high": "130.80",
      "low": "127.80",
      "close": "128.20",
      "average": "128.9956",
      "volume": "20574",
      "turnover": "2654341.29",
      "trades": "378"
    },
    {
      "date": "2024-11-21",
      "bid": "129.00",
      "ask": "129.60",
      "open": "127.40",
      "high": "129.60",
      "low": "127.40",
      "close": "129.20",
      "average": "128.8599",
      "volume": "35354",
      "turnover": "4556424.4",
      "trades": "371"
    },
    {
      "date": "2024-11-22",
      "bid": "129.60",
      "ask": "130.00",
      "open": "129.00",
      "high": "130.20",
      "low": "128.60",
      "close": "130.00",
      "average": "129.7154",
      "volume": "27821",
      "turnover": "3608613.5",
      "trades": "424"
    },
    {
      "date": "2024-11-25",
      "bid": "129.80",
      "ask": "130.00",
      "open": "130.00",
      "high": "132.60",
      "low": "128.60",
      "close": "129.20",
      "average": "129.8752",
      "volume": "40537",
      "turnover": "5265028.9",
      "trades": "530"
    },
    {
      "date": "2024-11-26",
      "bid": "133.20",
      "ask": "133.60",
      "open": "129.00",
      "high": "133.80",
      "low": "128.40",
      "close": "133.80",
      "average": "131.2084",
      "volume": "87348",
      "turnover": "11460812.9",
      "trades": "340"
    },
    {
      "date": "2024-11-27",
      "bid": "134.00",
      "ask": "134.40",
      "open": "134.40",
      "high": "134.40",
      "low": "131.00",
      "close": "134.20",
      "average": "132.5481",
      "volume": "24634",
      "turnover": "3266852.9",
      "trades": "361"
    },
    {
      "date": "2024-11-28",
      "bid": "134.00",
      "ask": "134.20",
      "open": "133.80",
      "high": "135.00",
      "low": "132.80",
      "close": "134.40",
      "average": "134.0457",
      "volume": "16318",
      "turnover": "2187358.4",
      "trades": "244"
    },
    {
      "date": "2024-11-29",
      "bid": "133.00",
      "ask": "134.00",
      "open": "133.80",
      "high": "134.00",
      "low": "130.40",
      "close": "132.40",
      "average": "132.3407",
      "volume": "66086",
      "turnover": "8745868.6",
      "trades": "427"
    },
    {
      "date": "2024-12-02",
      "bid": "133.60",
      "ask": "134.00",
      "open": "131.20",
      "high": "134.60",
      "low": "130.80",
      "close": "133.80",
      "average": "132.9459",
      "volume": "40387",
      "turnover": "5369778.8",
      "trades": "548"
    },
    {
      "date": "2024-12-03",
      "bid": "134.80",
      "ask": "135.80",
      "open": "133.60",
      "high": "135.60",
      "low": "132.20",
      "close": "135.60",
      "average": "134.3359",
      "volume": "38099",
      "turnover": "5113435.59",
      "trades": "394"
    },
    {
      "date": "2024-12-04",
      "bid": "134.80",
      "ask": "135.20",
      "open": "134.80",
      "high": "136.20",
      "low": "133.20",
      "close": "134.40",
      "average": "134.4786",
      "volume": "23240",
      "turnover": "3125337.7",
      "trades": "324"
    },
    {
      "date": "2024-12-05",
      "bid": "134.20",
      "ask": "134.40",
      "open": "134.80",
      "high": "136.60",
      "low": "134.00",
      "close": "134.00",
      "average": "134.6506",
      "volume": "12583",
      "turnover": "1694911.3",
      "trades": "224"
    },
    {
      "date": "2024-12-06",
      "bid": "133.80",
      "ask": "134.00",
      "open": "134.00",
      "high": "134.40",
      "low": "133.40",
      "close": "133.40",
      "average": "133.8758",
      "volume": "18100",
      "turnover": "2423263.1",
      "trades": "317"
    },
    {
      "date": "2024-12-09",
      "bid": "131.00",
      "ask": "131.40",
      "open": "133.00",
      "high": "134.00",
      "low": "130.80",
      "close": "130.80",
      "average": "132.0241",
      "volume": "22554",
      "turnover": "2978270.1",
      "trades": "362"
    },
    {
      "date": "2024-12-10",
      "bid": "129.60",
      "ask": "130.00",
      "open": "130.80",
      "high": "131.00",
      "low": "128.60",
      "close": "129.80",
      "average": "129.8688",
      "volume": "38542",
      "turnover": "5005405",
      "trades": "341"
    },
    {
      "date": "2024-12-11",
      "bid": "132.60",
      "ask": "133.60",
      "open": "129.60",
      "high": "133.20",
      "low": "128.60",
      "close": "132.80",
      "average": "129.9861",
      "volume": "36218",
      "turnover": "4697559.4",
      "trades": "338"
    },
    {
      "date": "2024-12-12",
      "bid": "132.20",
      "ask": "132.60",
      "open": "132.80",
      "high": "133.40",
      "low": "131.60",
      "close": "133.00",
      "average": "132.5868",
      "volume": "19592",
      "turnover": "2597655.7",
      "trades": "261"
    },
    {
      "date": "2024-12-13",
      "bid": "133.00",
      "ask": "133.40",
      "open": "133.60",
      "high": "134.00",
      "low": "132.00",
      "close": "132.80",
      "average": "132.6048",
      "volume": "11695",
      "turnover": "1550821.3",
      "trades": "223"
    },
    {
      "date": "2024-12-16",
      "bid": "111.40",
      "ask": "112.60",
      "open": "112.00",
      "high": "114.20",
      "low": "103.20",
      "close": "112.00",
      "average": "108.6919",
      "volume": "566525",
      "turnover": "61448301.2",
      "trades": "4291"
    },
    {
      "date": "2024-12-17",
      "bid": "116.60",
      "ask": "117.00",
      "open": "112.60",
      "high": "117.60",
      "low": "112.60",
      "close": "117.20",
      "average": "116.0419",
      "volume": "143942",
      "turnover": "16716568.2",
      "trades": "1534"
    },
    {
      "date": "2024-12-18",
      "bid": "117.40",
      "ask": "118.00",
      "open": "117.20",
      "high": "118.00",
      "low": "114.80",
      "close": "117.60",
      "average": "116.7362",
      "volume": "82357",
      "turnover": "9614156.8",
      "trades": "837"
    },
    {
      "date": "2024-12-19",
      "bid": "118.40",
      "ask": "119.40",
      "open": "115.80",
      "high": "119.40",
      "low": "113.80",
      "close": "118.40",
      "average": "117.4736",
      "volume": "63885",
      "turnover": "7504791",
      "trades": "642"
    },
    {
      "date": "2024-12-20",
      "bid": "119.60",
      "ask": "120.00",
      "open": "118.20",
      "high": "120.40",
      "low": "117.00",
      "close": "119.60",
      "average": "118.6703",
      "volume": "51738",
      "turnover": "6139870.2",
      "trades": "701"
    },
    {
      "date": "2024-12-23",
      "bid": "118.60",
      "ask": "119.20",
      "open": "120.00",
      "high": "121.60",
      "low": "118.00",
      "close": "118.60",
      "average": "119.9662",
      "volume": "36786",
      "turnover": "4411892.5",
      "trades": "537"
    },
    {
      "date": "2024-12-27",
      "bid": "119.00",
      "ask": "119.20",
      "open": "119.00",
      "high": "121.00",
      "low": "118.00",
      "close": "119.00",
      "average": "119.6473",
      "volume": "62212",
      "turnover": "7443241.1",
      "trades": "597"
    },
    {
      "date": "2024-12-30",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.80",
      "high": "118.80",
      "low": "114.80",
      "close": "117.80",
      "average": "116.3825",
      "volume": "63572",
      "turnover": "7399100.7",
      "trades": "784"
    },
    {
      "date": "2025-01-02",
      "bid": "118.80",
      "ask": "119.00",
      "open": "117.60",
      "high": "119.80",
      "low": "117.40",
      "close": "119.00",
      "average": "118.7009",
      "volume": "43584",
      "turnover": "5173501",
      "trades": "641"
    },
    {
      "date": "2025-01-03",
      "bid": "116.60",
      "ask": "117.20",
      "open": "119.20",
      "high": "119.20",
      "low": "116.40",
      "close": "116.60",
      "average": "117.8054",
      "volume": "45738",
      "turnover": "5388536.8",
      "trades": "602"
    },
    {
      "date": "2025-01-07",
      "bid": "117.80",
      "ask": "118.40",
      "open": "117.00",
      "high": "119.00",
      "low": "117.00",
      "close": "118.40",
      "average": "117.8013",
      "volume": "48609",
      "turnover": "5726142.1",
      "trades": "526"
    },
    {
      "date": "2025-01-08",
      "bid": "115.00",
      "ask": "116.00",
      "open": "118.20",
      "high": "118.80",
      "low": "115.40",
      "close": "115.40",
      "average": "116.8215",
      "volume": "43218",
      "turnover": "5052650.59",
      "trades": "526"
    },
    {
      "date": "2025-01-09",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.20",
      "high": "115.80",
      "low": "114.00",
      "close": "115.00",
      "average": "114.7613",
      "volume": "48707",
      "turnover": "5589527.5",
      "trades": "547"
    },
    {
      "date": "2025-01-10",
      "bid": "112.80",
      "ask": "113.20",
      "open": "115.00",
      "high": "115.80",
      "low": "112.60",
      "close": "112.60",
      "average": "114.3751",
      "volume": "31327",
      "turnover": "3582987.1",
      "trades": "523"
    },
    {
      "date": "2025-01-13",
      "bid": "110.80",
      "ask": "111.00",
      "open": "112.60",
      "high": "112.80",
      "low": "110.40",
      "close": "110.80",
      "average": "111.8621",
      "volume": "269037",
      "turnover": "30067841.1",
      "trades": "663"
    },
    {
      "date": "2025-01-14",
      "bid": "111.00",
      "ask": "112.00",
      "open": "110.80",
      "high": "112.80",
      "low": "109.00",
      "close": "111.00",
      "average": "110.6104",
      "volume": "85557",
      "turnover": "9444155.4",
      "trades": "717"
    },
    {
      "date": "2025-01-15",
      "bid": "113.20",
      "ask": "113.60",
      "open": "111.20",
      "high": "113.80",
      "low": "110.60",
      "close": "113.20",
      "average": "112.2714",
      "volume": "58387",
      "turnover": "6555169.9",
      "trades": "648"
    },
    {
      "date": "2025-01-16",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.00",
      "high": "114.00",
      "low": "112.20",
      "close": "113.80",
      "average": "113.1272",
      "volume": "67217",
      "turnover": "7603964.5",
      "trades": "485"
    },
    {
      "date": "2025-01-17",
      "bid": "116.20",
      "ask": "117.60",
      "open": "114.00",
      "high": "117.40",
      "low": "113.40",
      "close": "116.20",
      "average": "115.5622",
      "volume": "74650",
      "turnover": "8629238.1",
      "trades": "822"
    },
    {
      "date": "2025-01-20",
      "bid": "116.80",
      "ask": "117.20",
      "open": "117.60",
      "high": "117.60",
      "low": "115.00",
      "close": "116.80",
      "average": "116.248",
      "volume": "31961",
      "turnover": "3714801.7",
      "trades": "450"
    },
    {
      "date": "2025-01-21",
      "bid": "116.00",
      "ask": "116.40",
      "open": "117.20",
      "high": "118.40",
      "low": "116.00",
      "close": "116.00",
      "average": "116.8263",
      "volume": "30964",
      "turnover": "3617512.6",
      "trades": "477"
    },
    {
      "date": "2025-01-22",
      "bid": "116.00",
      "ask": "117.00",
      "open": "116.40",
      "high": "119.00",
      "low": "116.40",
      "close": "116.80",
      "average": "117.5496",
      "volume": "54977",
      "turnover": "6457848.8",
      "trades": "490"
    },
    {
      "date": "2025-01-23",
      "bid": "116.80",
      "ask": "117.40",
      "open": "116.80",
      "high": "118.60",
      "low": "115.40",
      "close": "117.40",
      "average": "117.0556",
      "volume": "35692",
      "turnover": "4173981.2",
      "trades": "365"
    },
    {
      "date": "2025-01-24",
      "bid": "118.60",
      "ask": "118.80",
      "open": "116.80",
      "high": "120.00",
      "low": "116.40",
      "close": "118.80",
      "average": "118.6445",
      "volume": "217429",
      "turnover": "25771429.3",
      "trades": "694"
    },
    {
      "date": "2025-01-27",
      "bid": "118.40",
      "ask": "118.60",
      "open": "118.40",
      "high": "119.00",
      "low": "116.60",
      "close": "118.20",
      "average": "117.9246",
      "volume": "42516",
      "turnover": "5013789.09",
      "trades": "515"
    },
    {
      "date": "2025-01-28",
      "bid": "119.00",
      "ask": "119.80",
      "open": "118.40",
      "high": "119.80",
      "low": "117.20",
      "close": "119.00",
      "average": "118.7366",
      "volume": "31219",
      "turnover": "3706563.2",
      "trades": "336"
    },
    {
      "date": "2025-01-29",
      "bid": "119.00",
      "ask": "119.40",
      "open": "120.00",
      "high": "120.80",
      "low": "118.20",
      "close": "119.80",
      "average": "119.5916",
      "volume": "41477",
      "turnover": "4960840",
      "trades": "537"
    },
    {
      "date": "2025-01-30",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.00",
      "high": "121.40",
      "low": "119.40",
      "close": "120.60",
      "average": "120.3471",
      "volume": "22162",
      "turnover": "2667120.4",
      "trades": "322"
    },
    {
      "date": "2025-01-31",
      "bid": "119.60",
      "ask": "120.00",
      "open": "120.20",
      "high": "120.80",
      "low": "119.00",
      "close": "119.60",
      "average": "119.8968",
      "volume": "13339",
      "turnover": "1599892.1",
      "trades": "291"
    },
    {
      "date": "2025-02-03",
      "bid": "119.20",
      "ask": "119.60",
      "open": "119.20",
      "high": "119.60",
      "low": "116.80",
      "close": "119.60",
      "average": "118.3426",
      "volume": "30698",
      "turnover": "3633184.8",
      "trades": "477"
    },
    {
      "date": "2025-02-04",
      "bid": "120.20",
      "ask": "120.80",
      "open": "119.60",
      "high": "120.80",
      "low": "119.00",
      "close": "120.80",
      "average": "120.1717",
      "volume": "15900",
      "turnover": "1910438.3",
      "trades": "305"
    },
    {
      "date": "2025-02-05",
      "bid": "121.60",
      "ask": "122.40",
      "open": "121.40",
      "high": "122.00",
      "low": "119.60",
      "close": "122.00",
      "average": "121.0061",
      "volume": "33229",
      "turnover": "4022634.5",
      "trades": "355"
    },
    {
      "date": "2025-02-06",
      "bid": "124.60",
      "ask": "125.00",
      "open": "121.80",
      "high": "125.00",
      "low": "121.80",
      "close": "124.40",
      "average": "123.7732",
      "volume": "43128",
      "turnover": "5338014.59",
      "trades": "533"
    },
    {
      "date": "2025-02-07",
      "bid": "123.00",
      "ask": "123.80",
      "open": "125.00",
      "high": "125.00",
      "low": "122.80",
      "close": "123.00",
      "average": "123.746",
      "volume": "29348",
      "turnover": "3631596.6",
      "trades": "441"
    },
    {
      "date": "2025-02-10",
      "bid": "120.00",
      "ask": "121.20",
      "open": "123.00",
      "high": "124.80",
      "low": "120.00",
      "close": "121.20",
      "average": "122.3213",
      "volume": "36239",
      "turnover": "4433123.7",
      "trades": "468"
    },
    {
      "date": "2025-02-11",
      "bid": "130.20",
      "ask": "130.40",
      "open": "129.80",
      "high": "133.00",
      "low": "127.80",
      "close": "130.00",
      "average": "130.6266",
      "volume": "143011",
      "turnover": "18682180.1",
      "trades": "932"
    },
    {
      "date": "2025-02-12",
      "bid": "129.60",
      "ask": "130.20",
      "open": "130.60",
      "high": "131.20",
      "low": "127.60",
      "close": "128.60",
      "average": "129.6898",
      "volume": "37033",
      "turnover": "4802814.09",
      "trades": "565"
    },
    {
      "date": "2025-02-13",
      "bid": "130.40",
      "ask": "131.40",
      "open": "129.20",
      "high": "132.80",
      "low": "129.00",
      "close": "130.80",
      "average": "131.2502",
      "volume": "48937",
      "turnover": "6422991.9",
      "trades": "592"
    },
    {
      "date": "2025-02-14",
      "bid": "129.00",
      "ask": "129.20",
      "open": "130.60",
      "high": "132.20",
      "low": "129.00",
      "close": "129.00",
      "average": "130.3339",
      "volume": "28680",
      "turnover": "3738020.5",
      "trades": "431"
    },
    {
      "date": "2025-02-17",
      "bid": "129.40",
      "ask": "130.60",
      "open": "129.00",
      "high": "130.40",
      "low": "128.00",
      "close": "129.80",
      "average": "129.0809",
      "volume": "42653",
      "turnover": "5505686",
      "trades": "357"
    },
    {
      "date": "2025-02-18",
      "bid": "129.00",
      "ask": "129.60",
      "open": "130.00",
      "high": "130.60",
      "low": "128.80",
      "close": "128.80",
      "average": "129.5972",
      "volume": "17810",
      "turnover": "2308125.79",
      "trades": "265"
    },
    {
      "date": "2025-02-19",
      "bid": "128.60",
      "ask": "129.00",
      "open": "129.20",
      "high": "129.80",
      "low": "126.00",
      "close": "128.60",
      "average": "128.3784",
      "volume": "70044",
      "turnover": "8992134.69",
      "trades": "628"
    },
    {
      "date": "2025-02-20",
      "bid": "129.00",
      "ask": "129.20",
      "open": "128.60",
      "high": "131.00",
      "low": "128.00",
      "close": "129.40",
      "average": "129.8166",
      "volume": "22887",
      "turnover": "2971112.8",
      "trades": "366"
    },
    {
      "date": "2025-02-21",
      "bid": "125.20",
      "ask": "125.80",
      "open": "129.20",
      "high": "129.80",
      "low": "125.20",
      "close": "125.40",
      "average": "127.5662",
      "volume": "32406",
      "turnover": "4133909.2",
      "trades": "372"
    },
    {
      "date": "2025-02-24",
      "bid": "124.40",
      "ask": "125.40",
      "open": "125.20",
      "high": "126.60",
      "low": "124.00",
      "close": "124.80",
      "average": "125.2888",
      "volume": "26285",
      "turnover": "3293446.3",
      "trades": "382"
    },
    {
      "date": "2025-02-25",
      "bid": "122.20",
      "ask": "122.80",
      "open": "124.80",
      "high": "125.80",
      "low": "122.20",
      "close": "122.40",
      "average": "123.965",
      "volume": "20524",
      "turnover": "2544257.29",
      "trades": "360"
    },
    {
      "date": "2025-02-26",
      "bid": "123.20",
      "ask": "124.20",
      "open": "123.20",
      "high": "125.60",
      "low": "123.20",
      "close": "123.20",
      "average": "124.2544",
      "volume": "24848",
      "turnover": "3087486.5",
      "trades": "346"
    },
    {
      "date": "2025-02-27",
      "bid": "120.80",
      "ask": "121.80",
      "open": "123.40",
      "high": "123.40",
      "low": "120.40",
      "close": "121.20",
      "average": "121.769",
      "volume": "17019",
      "turnover": "2072364.7",
      "trades": "315"
    },
    {
      "date": "2025-02-28",
      "bid": "120.20",
      "ask": "120.60",
      "open": "121.40",
      "high": "121.40",
      "low": "119.00",
      "close": "120.20",
      "average": "119.8752",
      "volume": "59325",
      "turnover": "7111595.6",
      "trades": "541"
    },
    {
      "date": "2025-03-03",
      "bid": "119.60",
      "ask": "120.40",
      "open": "120.00",
      "high": "121.60",
      "low": "118.80",
      "close": "119.60",
      "average": "120.3953",
      "volume": "36316",
      "turnover": "4372128",
      "trades": "492"
    },
    {
      "date": "2025-03-04",
      "bid": "117.40",
      "ask": "117.80",
      "open": "119.00",
      "high": "120.20",
      "low": "117.20",
      "close": "117.40",
      "average": "118.576",
      "volume": "50454",
      "turnover": "5982632.4",
      "trades": "500"
    },
    {
      "date": "2025-03-05",
      "bid": "118.60",
      "ask": "119.80",
      "open": "117.80",
      "high": "121.40",
      "low": "117.80",
      "close": "119.20",
      "average": "120.097",
      "volume": "27449",
      "turnover": "3296531.7",
      "trades": "416"
    },
    {
      "date": "2025-03-06",
      "bid": "119.00",
      "ask": "120.20",
      "open": "118.40",
      "high": "120.40",
      "low": "118.00",
      "close": "119.60",
      "average": "119.1737",
      "volume": "26441",
      "turnover": "3151072.6",
      "trades": "410"
    },
    {
      "date": "2025-03-07",
      "bid": "118.40",
      "ask": "119.20",
      "open": "120.20",
      "high": "120.20",
      "low": "117.40",
      "close": "118.00",
      "average": "118.2433",
      "volume": "21510",
      "turnover": "2543413.6",
      "trades": "384"
    },
    {
      "date": "2025-03-10",
      "bid": "115.40",
      "ask": "115.80",
      "open": "118.40",
      "high": "120.00",
      "low": "115.40",
      "close": "115.60",
      "average": "116.6698",
      "volume": "24984",
      "turnover": "2914970.8",
      "trades": "379"
    },
    {
      "date": "2025-03-11",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.60",
      "high": "115.60",
      "low": "114.40",
      "close": "115.00",
      "average": "115.2187",
      "volume": "75118",
      "turnover": "8654923.4",
      "trades": "481"
    },
    {
      "date": "2025-03-12",
      "bid": "116.40",
      "ask": "117.40",
      "open": "115.00",
      "high": "118.00",
      "low": "115.00",
      "close": "116.80",
      "average": "116.7747",
      "volume": "20285",
      "turnover": "2368775.7",
      "trades": "348"
    },
    {
      "date": "2025-03-13",
      "bid": "117.00",
      "ask": "117.20",
      "open": "117.80",
      "high": "117.80",
      "low": "115.60",
      "close": "117.40",
      "average": "116.7779",
      "volume": "27400",
      "turnover": "3199713.5",
      "trades": "521"
    },
    {
      "date": "2025-03-14",
      "bid": "120.00",
      "ask": "121.00",
      "open": "117.00",
      "high": "120.60",
      "low": "117.00",
      "close": "120.00",
      "average": "119.3899",
      "volume": "26839",
      "turnover": "3204306.6",
      "trades": "316"
    },
    {
      "date": "2025-03-17",
      "bid": "122.60",
      "ask": "123.00",
      "open": "121.00",
      "high": "123.60",
      "low": "120.20",
      "close": "122.80",
      "average": "122.2806",
      "volume": "43876",
      "turnover": "5364942.7",
      "trades": "597"
    },
    {
      "date": "2025-03-18",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.60",
      "high": "123.00",
      "low": "121.80",
      "close": "122.80",
      "average": "122.5029",
      "volume": "25149",
      "turnover": "3080826.6",
      "trades": "366"
    },
    {
      "date": "2025-03-19",
      "bid": "125.60",
      "ask": "126.20",
      "open": "122.40",
      "high": "126.20",
      "low": "122.40",
      "close": "125.20",
      "average": "123.8323",
      "volume": "77585",
      "turnover": "9607526.4",
      "trades": "482"
    },
    {
      "date": "2025-03-20",
      "bid": "124.60",
      "ask": "125.20",
      "open": "125.00",
      "high": "125.80",
      "low": "121.40",
      "close": "124.60",
      "average": "123.0646",
      "volume": "59586",
      "turnover": "7332819",
      "trades": "318"
    },
    {
      "date": "2025-03-21",
      "bid": "124.60",
      "ask": "125.20",
      "open": "124.60",
      "high": "125.00",
      "low": "121.80",
      "close": "124.20",
      "average": "123.9935",
      "volume": "74497",
      "turnover": "9237143.3",
      "trades": "233"
    },
    {
      "date": "2025-03-24",
      "bid": "126.20",
      "ask": "126.60",
      "open": "124.20",
      "high": "127.00",
      "low": "123.60",
      "close": "126.40",
      "average": "125.5471",
      "volume": "24422",
      "turnover": "3066112",
      "trades": "342"
    },
    {
      "date": "2025-03-25",
      "bid": "125.40",
      "ask": "125.80",
      "open": "126.60",
      "high": "127.60",
      "low": "124.40",
      "close": "125.40",
      "average": "125.5142",
      "volume": "26672",
      "turnover": "3347713.8",
      "trades": "340"
    },
    {
      "date": "2025-03-26",
      "bid": "122.80",
      "ask": "123.20",
      "open": "126.00",
      "high": "127.00",
      "low": "122.40",
      "close": "122.40",
      "average": "123.6908",
      "volume": "19966",
      "turnover": "2469610.9",
      "trades": "337"
    },
    {
      "date": "2025-03-27",
      "bid": "122.00",
      "ask": "122.80",
      "open": "123.00",
      "high": "123.60",
      "low": "121.00",
      "close": "121.80",
      "average": "122.2068",
      "volume": "38353",
      "turnover": "4686998",
      "trades": "382"
    },
    {
      "date": "2025-03-28",
      "bid": "121.60",
      "ask": "122.00",
      "open": "122.00",
      "high": "123.60",
      "low": "121.80",
      "close": "122.00",
      "average": "122.558",
      "volume": "16537",
      "turnover": "2026742",
      "trades": "226"
    },
    {
      "date": "2025-03-31",
      "bid": "119.80",
      "ask": "120.20",
      "open": "122.00",
      "high": "122.00",
      "low": "117.80",
      "close": "120.20",
      "average": "119.2457",
      "volume": "34291",
      "turnover": "4088897.8",
      "trades": "428"
    },
    {
      "date": "2025-04-01",
      "bid": "124.20",
      "ask": "125.00",
      "open": "127.60",
      "high": "127.60",
      "low": "120.00",
      "close": "124.60",
      "average": "123.6774",
      "volume": "44756",
      "turnover": "5535306",
      "trades": "478"
    },
    {
      "date": "2025-04-02",
      "bid": "123.20",
      "ask": "123.60",
      "open": "124.00",
      "high": "124.00",
      "low": "120.60",
      "close": "123.20",
      "average": "122.0077",
      "volume": "24265",
      "turnover": "2960516.2",
      "trades": "392"
    },
    {
      "date": "2025-04-03",
      "bid": "120.60",
      "ask": "121.20",
      "open": "121.80",
      "high": "123.00",
      "low": "120.00",
      "close": "120.60",
      "average": "121.562",
      "volume": "30015",
      "turnover": "3648683.2",
      "trades": "424"
    },
    {
      "date": "2025-04-04",
      "bid": "117.40",
      "ask": "117.80",
      "open": "120.40",
      "high": "122.40",
      "low": "116.00",
      "close": "117.20",
      "average": "118.2969",
      "volume": "46137",
      "turnover": "5457864.1",
      "trades": "647"
    },
    {
      "date": "2025-04-07",
      "bid": "113.20",
      "ask": "114.00",
      "open": "113.60",
      "high": "118.20",
      "low": "109.20",
      "close": "112.60",
      "average": "112.9594",
      "volume": "79518",
      "turnover": "8982343.69",
      "trades": "973"
    },
    {
      "date": "2025-04-08",
      "bid": "113.20",
      "ask": "114.20",
      "open": "113.00",
      "high": "115.20",
      "low": "112.00",
      "close": "113.80",
      "average": "113.6115",
      "volume": "27698",
      "turnover": "3146773.6",
      "trades": "431"
    },
    {
      "date": "2025-04-09",
      "bid": "109.80",
      "ask": "110.20",
      "open": "113.00",
      "high": "113.40",
      "low": "109.40",
      "close": "109.40",
      "average": "110.6196",
      "volume": "37963",
      "turnover": "4199470.59",
      "trades": "718"
    },
    {
      "date": "2025-04-10",
      "bid": "112.40",
      "ask": "112.80",
      "open": "120.00",
      "high": "120.00",
      "low": "112.40",
      "close": "112.40",
      "average": "115.3168",
      "volume": "37895",
      "turnover": "4370166.5",
      "trades": "506"
    },
    {
      "date": "2025-04-11",
      "bid": "111.60",
      "ask": "112.00",
      "open": "113.20",
      "high": "113.40",
      "low": "109.80",
      "close": "112.00",
      "average": "110.8949",
      "volume": "69566",
      "turnover": "7714513.8",
      "trades": "365"
    },
    {
      "date": "2025-04-14",
      "bid": "115.20",
      "ask": "115.40",
      "open": "113.80",
      "high": "115.80",
      "low": "112.60",
      "close": "115.40",
      "average": "113.5304",
      "volume": "185430",
      "turnover": "21052084.39",
      "trades": "479"
    },
    {
      "date": "2025-04-15",
      "bid": "118.40",
      "ask": "118.80",
      "open": "116.60",
      "high": "119.40",
      "low": "115.40",
      "close": "119.20",
      "average": "117.9565",
      "volume": "35865",
      "turnover": "4230484.9",
      "trades": "445"
    },
    {
      "date": "2025-04-16",
      "bid": "117.20",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.00",
      "low": "116.80",
      "close": "117.20",
      "average": "117.7709",
      "volume": "15145",
      "turnover": "1783693.7",
      "trades": "307"
    },
    {
      "date": "2025-04-17",
      "bid": "114.00",
      "ask": "115.00",
      "open": "117.20",
      "high": "117.20",
      "low": "112.80",
      "close": "114.00",
      "average": "114.0827",
      "volume": "23411",
      "turnover": "2670789.2",
      "trades": "315"
    },
    {
      "date": "2025-04-22",
      "bid": "113.80",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "111.40",
      "close": "114.20",
      "average": "112.8299",
      "volume": "22923",
      "turnover": "2586400.2",
      "trades": "398"
    },
    {
      "date": "2025-04-23",
      "bid": "117.80",
      "ask": "118.60",
      "open": "115.80",
      "high": "119.00",
      "low": "115.40",
      "close": "118.40",
      "average": "117.6085",
      "volume": "13770",
      "turnover": "1618930.2",
      "trades": "314"
    },
    {
      "date": "2025-04-24",
      "bid": "117.40",
      "ask": "117.80",
      "open": "119.80",
      "high": "119.80",
      "low": "116.40",
      "close": "117.80",
      "average": "117.6903",
      "volume": "14149",
      "turnover": "1665200.2",
      "trades": "332"
    },
    {
      "date": "2025-04-25",
      "bid": "117.60",
      "ask": "118.40",
      "open": "117.80",
      "high": "119.40",
      "low": "116.20",
      "close": "117.80",
      "average": "118.2611",
      "volume": "74324",
      "turnover": "8789637",
      "trades": "448"
    },
    {
      "date": "2025-04-28",
      "bid": "117.40",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.60",
      "low": "117.00",
      "close": "117.00",
      "average": "117.8245",
      "volume": "17331",
      "turnover": "2042017",
      "trades": "293"
    },
    {
      "date": "2025-04-29",
      "bid": "115.40",
      "ask": "116.40",
      "open": "116.80",
      "high": "117.20",
      "low": "115.20",
      "close": "115.40",
      "average": "116.014",
      "volume": "12044",
      "turnover": "1397272.9",
      "trades": "292"
    },
    {
      "date": "2025-04-30",
      "bid": "115.60",
      "ask": "116.20",
      "open": "116.00",
      "high": "116.40",
      "low": "115.00",
      "close": "116.20",
      "average": "115.8152",
      "volume": "37599",
      "turnover": "4354536.59",
      "trades": "163"
    },
    {
      "date": "2025-05-02",
      "bid": "118.80",
      "ask": "119.40",
      "open": "116.40",
      "high": "119.60",
      "low": "115.80",
      "close": "118.20",
      "average": "117.1132",
      "volume": "53548",
      "turnover": "6271452.7",
      "trades": "550"
    },
    {
      "date": "2025-05-05",
      "bid": "116.80",
      "ask": "118.00",
      "open": "119.40",
      "high": "119.40",
      "low": "116.60",
      "close": "116.80",
      "average": "117.9216",
      "volume": "26951",
      "turnover": "3178105.6",
      "trades": "433"
    },
    {
      "date": "2025-05-06",
      "bid": "114.00",
      "ask": "114.40",
      "open": "118.00",
      "high": "118.00",
      "low": "109.00",
      "close": "113.40",
      "average": "112.2648",
      "volume": "191724",
      "turnover": "21524070.2",
      "trades": "1270"
    },
    {
      "date": "2025-05-07",
      "bid": "112.80",
      "ask": "113.00",
      "open": "112.40",
      "high": "114.40",
      "low": "112.00",
      "close": "112.60",
      "average": "112.9555",
      "volume": "51386",
      "turnover": "5804408",
      "trades": "529"
    },
    {
      "date": "2025-05-08",
      "bid": "109.60",
      "ask": "110.00",
      "open": "114.60",
      "high": "114.60",
      "low": "109.20",
      "close": "109.40",
      "average": "110.4638",
      "volume": "67667",
      "turnover": "7474751",
      "trades": "652"
    },
    {
      "date": "2025-05-09",
      "bid": "110.20",
      "ask": "111.20",
      "open": "110.00",
      "high": "112.20",
      "low": "110.00",
      "close": "110.60",
      "average": "111.3072",
      "volume": "32158",
      "turnover": "3579506.5",
      "trades": "408"
    },
    {
      "date": "2025-05-12",
      "bid": "113.00",
      "ask": "114.00",
      "open": "111.60",
      "high": "114.80",
      "low": "111.60",
      "close": "113.40",
      "average": "113.3946",
      "volume": "36183",
      "turnover": "4102978.6",
      "trades": "525"
    },
    {
      "date": "2025-05-13",
      "bid": "112.80",
      "ask": "113.40",
      "open": "113.80",
      "high": "115.00",
      "low": "112.40",
      "close": "113.40",
      "average": "113.6232",
      "volume": "16546",
      "turnover": "1880009.6",
      "trades": "412"
    },
    {
      "date": "2025-05-14",
      "bid": "112.80",
      "ask": "113.60",
      "open": "114.60",
      "high": "114.60",
      "low": "112.40",
      "close": "113.00",
      "average": "112.9754",
      "volume": "14555",
      "turnover": "1644356.7",
      "trades": "272"
    },
    {
      "date": "2025-05-15",
      "bid": "115.00",
      "ask": "116.00",
      "open": "113.40",
      "high": "116.20",
      "low": "113.00",
      "close": "115.20",
      "average": "114.9525",
      "volume": "21871",
      "turnover": "2514305.9",
      "trades": "278"
    },
    {
      "date": "2025-05-16",
      "bid": "116.60",
      "ask": "117.40",
      "open": "115.00",
      "high": "120.00",
      "low": "115.00",
      "close": "117.40",
      "average": "117.6128",
      "volume": "55912",
      "turnover": "6575968.6",
      "trades": "716"
    },
    {
      "date": "2025-05-19",
      "bid": "117.80",
      "ask": "118.20",
      "open": "117.00",
      "high": "118.40",
      "low": "114.20",
      "close": "118.40",
      "average": "116.0875",
      "volume": "46330",
      "turnover": "5378081.8",
      "trades": "378"
    },
    {
      "date": "2025-05-20",
      "bid": "118.40",
      "ask": "118.80",
      "open": "118.20",
      "high": "121.40",
      "low": "117.80",
      "close": "118.40",
      "average": "119.3376",
      "volume": "319460",
      "turnover": "38123717.5",
      "trades": "542"
    },
    {
      "date": "2025-05-21",
      "bid": "116.40",
      "ask": "116.80",
      "open": "118.80",
      "high": "118.80",
      "low": "115.20",
      "close": "116.00",
      "average": "116.4505",
      "volume": "74073",
      "turnover": "8625835.6",
      "trades": "530"
    },
    {
      "date": "2025-05-22",
      "bid": "114.40",
      "ask": "115.40",
      "open": "115.80",
      "high": "116.40",
      "low": "113.40",
      "close": "114.60",
      "average": "114.8247",
      "volume": "50409",
      "turnover": "5788199.8",
      "trades": "433"
    },
    {
      "date": "2025-05-23",
      "bid": "116.00",
      "ask": "116.60",
      "open": "114.40",
      "high": "118.00",
      "low": "114.40",
      "close": "116.40",
      "average": "116.4552",
      "volume": "40169",
      "turnover": "4677888.59",
      "trades": "410"
    },
    {
      "date": "2025-05-26",
      "bid": "119.80",
      "ask": "120.40",
      "open": "119.80",
      "high": "121.20",
      "low": "119.00",
      "close": "120.40",
      "average": "120.2328",
      "volume": "78982",
      "turnover": "9496527.9",
      "trades": "456"
    },
    {
      "date": "2025-05-27",
      "bid": "119.20",
      "ask": "120.00",
      "open": "120.80",
      "high": "121.40",
      "low": "119.00",
      "close": "119.80",
      "average": "120.3924",
      "volume": "40713",
      "turnover": "4901535",
      "trades": "430"
    },
    {
      "date": "2025-05-28",
      "bid": "116.60",
      "ask": "117.20",
      "open": "119.40",
      "high": "121.00",
      "low": "116.20",
      "close": "116.40",
      "average": "117.1964",
      "volume": "44772",
      "turnover": "5247119.2",
      "trades": "280"
    },
    {
      "date": "2025-05-30",
      "bid": "117.20",
      "ask": "117.60",
      "open": "118.80",
      "high": "118.80",
      "low": "115.00",
      "close": "117.40",
      "average": "116.7399",
      "volume": "56446",
      "turnover": "6588216.6",
      "trades": "494"
    },
    {
      "date": "2025-06-02",
      "bid": "114.00",
      "ask": "114.60",
      "open": "117.00",
      "high": "117.20",
      "low": "113.00",
      "close": "113.00",
      "average": "114.1943",
      "volume": "215811",
      "turnover": "24486027.2",
      "trades": "585"
    },
    {
      "date": "2025-06-03",
      "bid": "114.20",
      "ask": "114.80",
      "open": "114.20",
      "high": "115.60",
      "low": "113.80",
      "close": "114.60",
      "average": "114.6245",
      "volume": "31747",
      "turnover": "3638982.8",
      "trades": "286"
    },
    {
      "date": "2025-06-04",
      "bid": "117.00",
      "ask": "117.80",
      "open": "114.20",
      "high": "117.40",
      "low": "114.00",
      "close": "117.40",
      "average": "116.1804",
      "volume": "36318",
      "turnover": "4219438",
      "trades": "321"
    },
    {
      "date": "2025-06-05",
      "bid": "118.20",
      "ask": "119.00",
      "open": "117.20",
      "high": "119.00",
      "low": "117.20",
      "close": "118.60",
      "average": "118.3537",
      "volume": "28849",
      "turnover": "3414385.2",
      "trades": "254"
    },
    {
      "date": "2025-06-09",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.60",
      "high": "120.00",
      "low": "117.00",
      "close": "118.00",
      "average": "118.1886",
      "volume": "29469",
      "turnover": "3482899",
      "trades": "326"
    },
    {
      "date": "2025-06-10",
      "bid": "115.40",
      "ask": "116.40",
      "open": "118.00",
      "high": "118.00",
      "low": "115.80",
      "close": "116.20",
      "average": "116.5475",
      "volume": "18419",
      "turnover": "2146688.4",
      "trades": "219"
    },
    {
      "date": "2025-06-11",
      "bid": "115.00",
      "ask": "115.20",
      "open": "116.60",
      "high": "117.40",
      "low": "114.80",
      "close": "114.80",
      "average": "115.8425",
      "volume": "31661",
      "turnover": "3667690.8",
      "trades": "315"
    },
    {
      "date": "2025-06-12",
      "bid": "112.60",
      "ask": "113.00",
      "open": "114.20",
      "high": "114.40",
      "low": "112.00",
      "close": "112.60",
      "average": "112.9284",
      "volume": "31227",
      "turnover": "3526415.3",
      "trades": "367"
    },
    {
      "date": "2025-06-13",
      "bid": "112.20",
      "ask": "112.60",
      "open": "112.20",
      "high": "113.00",
      "low": "110.80",
      "close": "112.40",
      "average": "112.0687",
      "volume": "39379",
      "turnover": "4413151.4",
      "trades": "315"
    },
    {
      "date": "2025-06-16",
      "bid": "112.20",
      "ask": "112.60",
      "open": "112.20",
      "high": "113.20",
      "low": "111.20",
      "close": "112.40",
      "average": "112.4135",
      "volume": "21491",
      "turnover": "2415952.2",
      "trades": "294"
    },
    {
      "date": "2025-06-17",
      "bid": "111.40",
      "ask": "111.80",
      "open": "112.00",
      "high": "112.40",
      "low": "110.60",
      "close": "112.00",
      "average": "111.4528",
      "volume": "33438",
      "turnover": "3726764.1",
      "trades": "332"
    },
    {
      "date": "2025-06-18",
      "bid": "111.20",
      "ask": "111.80",
      "open": "111.60",
      "high": "112.60",
      "low": "111.00",
      "close": "111.80",
      "average": "111.646",
      "volume": "29214",
      "turnover": "3261692.3",
      "trades": "265"
    },
    {
      "date": "2025-06-19",
      "bid": "109.00",
      "ask": "109.40",
      "open": "111.00",
      "high": "111.20",
      "low": "108.60",
      "close": "108.60",
      "average": "109.5978",
      "volume": "29999",
      "turnover": "3287826.4",
      "trades": "394"
    },
    {
      "date": "2025-06-23",
      "bid": "107.40",
      "ask": "108.40",
      "open": "108.40",
      "high": "108.80",
      "low": "107.40",
      "close": "108.00",
      "average": "108.017",
      "volume": "30603",
      "turnover": "3305644",
      "trades": "384"
    },
    {
      "date": "2025-06-24",
      "bid": "103.80",
      "ask": "104.20",
      "open": "108.80",
      "high": "109.60",
      "low": "102.40",
      "close": "103.80",
      "average": "104.2407",
      "volume": "185837",
      "turnover": "19372264.7",
      "trades": "2236"
    },
    {
      "date": "2025-06-25",
      "bid": "103.60",
      "ask": "104.20",
      "open": "104.20",
      "high": "105.60",
      "low": "103.80",
      "close": "103.80",
      "average": "104.4635",
      "volume": "40180",
      "turnover": "4197341.59",
      "trades": "549"
    },
    {
      "date": "2025-06-26",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.20",
      "high": "106.00",
      "low": "104.00",
      "close": "105.20",
      "average": "105.3712",
      "volume": "45999",
      "turnover": "4846969.5",
      "trades": "514"
    },
    {
      "date": "2025-06-27",
      "bid": "106.20",
      "ask": "106.80",
      "open": "105.40",
      "high": "107.00",
      "low": "105.00",
      "close": "106.80",
      "average": "106.561",
      "volume": "28336",
      "turnover": "3019610.2",
      "trades": "363"
    },
    {
      "date": "2025-06-30",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.20",
      "high": "107.40",
      "low": "104.00",
      "close": "104.80",
      "average": "105.752",
      "volume": "47043",
      "turnover": "4974766",
      "trades": "518"
    },
    {
      "date": "2025-07-01",
      "bid": "104.00",
      "ask": "104.20",
      "open": "105.20",
      "high": "105.80",
      "low": "103.80",
      "close": "104.00",
      "average": "104.5508",
      "volume": "56686",
      "turnover": "5926613.2",
      "trades": "445"
    },
    {
      "date": "2025-07-02",
      "bid": "103.20",
      "ask": "104.00",
      "open": "104.60",
      "high": "104.60",
      "low": "102.40",
      "close": "103.20",
      "average": "103.5022",
      "volume": "73157",
      "turnover": "7571911.6",
      "trades": "633"
    },
    {
      "date": "2025-07-03",
      "bid": "105.40",
      "ask": "105.80",
      "open": "103.40",
      "high": "105.80",
      "low": "103.00",
      "close": "105.80",
      "average": "105.0497",
      "volume": "42661",
      "turnover": "4481429.3",
      "trades": "439"
    },
    {
      "date": "2025-07-04",
      "bid": "105.60",
      "ask": "105.80",
      "open": "105.20",
      "high": "106.20",
      "low": "104.60",
      "close": "105.80",
      "average": "105.4807",
      "volume": "18193",
      "turnover": "1919011",
      "trades": "229"
    },
    {
      "date": "2025-07-07",
      "bid": "106.00",
      "ask": "106.40",
      "open": "105.80",
      "high": "107.00",
      "low": "105.80",
      "close": "106.20",
      "average": "106.4452",
      "volume": "17604",
      "turnover": "1873861.2",
      "trades": "232"
    },
    {
      "date": "2025-07-08",
      "bid": "105.60",
      "ask": "106.20",
      "open": "106.20",
      "high": "106.40",
      "low": "105.60",
      "close": "106.00",
      "average": "106.0403",
      "volume": "16962",
      "turnover": "1798655.2",
      "trades": "221"
    },
    {
      "date": "2025-07-09",
      "bid": "106.00",
      "ask": "106.40",
      "open": "105.60",
      "high": "107.00",
      "low": "105.20",
      "close": "106.00",
      "average": "106.2699",
      "volume": "24463",
      "turnover": "2599679.4",
      "trades": "220"
    },
    {
      "date": "2025-07-10",
      "bid": "105.20",
      "ask": "106.00",
      "open": "105.20",
      "high": "107.20",
      "low": "105.20",
      "close": "105.60",
      "average": "106.3732",
      "volume": "21081",
      "turnover": "2242454.2",
      "trades": "280"
    },
    {
      "date": "2025-07-11",
      "bid": "103.40",
      "ask": "103.80",
      "open": "105.60",
      "high": "105.60",
      "low": "102.80",
      "close": "103.40",
      "average": "103.8708",
      "volume": "42002",
      "turnover": "4362780.8",
      "trades": "577"
    },
    {
      "date": "2025-07-14",
      "bid": "98.10",
      "ask": "98.40",
      "open": "102.00",
      "high": "103.60",
      "low": "95.20",
      "close": "98.40",
      "average": "98.5767",
      "volume": "304491",
      "turnover": "30016031.65",
      "trades": "2259"
    },
    {
      "date": "2025-07-15",
      "bid": "101.20",
      "ask": "101.60",
      "open": "100.00",
      "high": "102.20",
      "low": "98.40",
      "close": "101.20",
      "average": "100.9687",
      "volume": "128307",
      "turnover": "12954713.45",
      "trades": "686"
    },
    {
      "date": "2025-07-16",
      "bid": "100.40",
      "ask": "100.80",
      "open": "101.60",
      "high": "101.60",
      "low": "99.70",
      "close": "100.40",
      "average": "100.637",
      "volume": "46834",
      "turnover": "4713234.59",
      "trades": "364"
    },
    {
      "date": "2025-07-17",
      "bid": "99.60",
      "ask": "100.40",
      "open": "100.60",
      "high": "102.00",
      "low": "98.00",
      "close": "99.80",
      "average": "99.7685",
      "volume": "56876",
      "turnover": "5674787",
      "trades": "547"
    },
    {
      "date": "2025-07-18",
      "bid": "97.60",
      "ask": "98.30",
      "open": "99.60",
      "high": "100.80",
      "low": "97.70",
      "close": "97.80",
      "average": "99.0425",
      "volume": "64597",
      "turnover": "6397912.7",
      "trades": "515"
    },
    {
      "date": "2025-07-21",
      "bid": "97.70",
      "ask": "97.90",
      "open": "98.00",
      "high": "99.30",
      "low": "97.70",
      "close": "97.70",
      "average": "98.2982",
      "volume": "44462",
      "turnover": "4370543",
      "trades": "467"
    },
    {
      "date": "2025-07-22",
      "bid": "97.50",
      "ask": "97.70",
      "open": "97.50",
      "high": "98.60",
      "low": "96.60",
      "close": "98.10",
      "average": "97.7555",
      "volume": "55443",
      "turnover": "5419735.7",
      "trades": "454"
    },
    {
      "date": "2025-07-23",
      "bid": "97.90",
      "ask": "98.30",
      "open": "98.00",
      "high": "98.80",
      "low": "97.80",
      "close": "98.10",
      "average": "98.2852",
      "volume": "175859",
      "turnover": "17284427.1",
      "trades": "407"
    },
    {
      "date": "2025-07-24",
      "bid": "99.40",
      "ask": "99.50",
      "open": "98.60",
      "high": "100.40",
      "low": "98.60",
      "close": "99.80",
      "average": "99.2017",
      "volume": "146864",
      "turnover": "14569151.25",
      "trades": "625"
    },
    {
      "date": "2025-07-25",
      "bid": "98.20",
      "ask": "98.50",
      "open": "99.80",
      "high": "99.80",
      "low": "98.00",
      "close": "98.10",
      "average": "98.6233",
      "volume": "34812",
      "turnover": "3433275.2",
      "trades": "396"
    },
    {
      "date": "2025-07-28",
      "bid": "98.00",
      "ask": "98.30",
      "open": "98.50",
      "high": "99.80",
      "low": "97.60",
      "close": "98.10",
      "average": "98.4572",
      "volume": "40245",
      "turnover": "3962361.9",
      "trades": "339"
    },
    {
      "date": "2025-07-29",
      "bid": "97.40",
      "ask": "97.60",
      "open": "98.20",
      "high": "99.60",
      "low": "97.40",
      "close": "98.00",
      "average": "98.3786",
      "volume": "34608",
      "turnover": "3404687.4",
      "trades": "278"
    },
    {
      "date": "2025-07-30",
      "bid": "98.00",
      "ask": "98.60",
      "open": "97.60",
      "high": "99.00",
      "low": "97.10",
      "close": "98.20",
      "average": "98.3446",
      "volume": "50148",
      "turnover": "4931783.75",
      "trades": "307"
    },
    {
      "date": "2025-07-31",
      "bid": "97.40",
      "ask": "97.80",
      "open": "98.20",
      "high": "99.20",
      "low": "97.40",
      "close": "97.60",
      "average": "98.0176",
      "volume": "37473",
      "turnover": "3673160.6",
      "trades": "298"
    },
    {
      "date": "2025-08-01",
      "bid": "95.50",
      "ask": "95.90",
      "open": "97.90",
      "high": "97.90",
      "low": "95.20",
      "close": "95.20",
      "average": "95.9655",
      "volume": "62938",
      "turnover": "6039877.7",
      "trades": "472"
    },
    {
      "date": "2025-08-04",
      "bid": "95.50",
      "ask": "96.00",
      "open": "95.20",
      "high": "97.10",
      "low": "95.00",
      "close": "95.70",
      "average": "95.801",
      "volume": "52838",
      "turnover": "5061935.3",
      "trades": "351"
    },
    {
      "date": "2025-08-05",
      "bid": "94.10",
      "ask": "94.60",
      "open": "96.00",
      "high": "96.50",
      "low": "94.20",
      "close": "94.30",
      "average": "94.9284",
      "volume": "41350",
      "turnover": "3925299.2",
      "trades": "317"
    },
    {
      "date": "2025-08-06",
      "bid": "92.60",
      "ask": "92.90",
      "open": "94.10",
      "high": "95.00",
      "low": "92.50",
      "close": "92.60",
      "average": "93.4277",
      "volume": "36413",
      "turnover": "3401982.9",
      "trades": "381"
    },
    {
      "date": "2025-08-07",
      "bid": "93.20",
      "ask": "93.40",
      "open": "93.10",
      "high": "93.90",
      "low": "92.10",
      "close": "93.40",
      "average": "93.1063",
      "volume": "47261",
      "turnover": "4400133.59",
      "trades": "323"
    },
    {
      "date": "2025-08-08",
      "bid": "92.60",
      "ask": "93.00",
      "open": "93.20",
      "high": "93.80",
      "low": "91.90",
      "close": "92.60",
      "average": "92.7725",
      "volume": "34777",
      "turnover": "3226350.3",
      "trades": "296"
    },
    {
      "date": "2025-08-11",
      "bid": "92.00",
      "ask": "92.30",
      "open": "92.60",
      "high": "93.10",
      "low": "91.80",
      "close": "92.00",
      "average": "92.3043",
      "volume": "29150",
      "turnover": "2690670.1",
      "trades": "292"
    },
    {
      "date": "2025-08-12",
      "bid": "92.10",
      "ask": "92.40",
      "open": "91.90",
      "high": "92.70",
      "low": "91.30",
      "close": "91.90",
      "average": "91.802",
      "volume": "50284",
      "turnover": "4616225.65",
      "trades": "402"
    },
    {
      "date": "2025-08-13",
      "bid": "89.40",
      "ask": "89.70",
      "open": "92.40",
      "high": "92.40",
      "low": "89.30",
      "close": "89.30",
      "average": "90.4632",
      "volume": "68679",
      "turnover": "6212464.95",
      "trades": "676"
    },
    {
      "date": "2025-08-14",
      "bid": "89.90",
      "ask": "90.20",
      "open": "89.30",
      "high": "91.00",
      "low": "88.80",
      "close": "90.20",
      "average": "90.1683",
      "volume": "38048",
      "turnover": "3430788.45",
      "trades": "399"
    },
    {
      "date": "2025-08-15",
      "bid": "91.40",
      "ask": "91.60",
      "open": "90.40",
      "high": "91.60",
      "low": "89.90",
      "close": "91.30",
      "average": "90.9266",
      "volume": "76385",
      "turnover": "6945668.5",
      "trades": "468"
    },
    {
      "date": "2025-08-18",
      "bid": "90.50",
      "ask": "90.80",
      "open": "91.00",
      "high": "92.00",
      "low": "89.60",
      "close": "91.00",
      "average": "90.9118",
      "volume": "69326",
      "turnover": "6302848.15",
      "trades": "757"
    },
    {
      "date": "2025-08-19",
      "bid": "92.60",
      "ask": "92.80",
      "open": "90.90",
      "high": "93.00",
      "low": "90.70",
      "close": "92.60",
      "average": "92.1149",
      "volume": "47590",
      "turnover": "4383797.25",
      "trades": "426"
    },
    {
      "date": "2025-08-20",
      "bid": "93.80",
      "ask": "94.00",
      "open": "92.80",
      "high": "96.60",
      "low": "91.40",
      "close": "93.80",
      "average": "93.7773",
      "volume": "168145",
      "turnover": "15771121.65",
      "trades": "891"
    },
    {
      "date": "2025-08-21",
      "bid": "93.70",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.50",
      "low": "92.80",
      "close": "94.00",
      "average": "93.6836",
      "volume": "73105",
      "turnover": "6848818.55",
      "trades": "562"
    },
    {
      "date": "2025-08-22",
      "bid": "95.90",
      "ask": "96.40",
      "open": "93.80",
      "high": "96.40",
      "low": "93.50",
      "close": "96.10",
      "average": "95.6105",
      "volume": "79457",
      "turnover": "7596250.1",
      "trades": "561"
    },
    {
      "date": "2025-08-25",
      "bid": "95.20",
      "ask": "95.70",
      "open": "96.40",
      "high": "96.40",
      "low": "95.00",
      "close": "95.10",
      "average": "95.649",
      "volume": "37351",
      "turnover": "3572376.8",
      "trades": "347"
    },
    {
      "date": "2025-08-26",
      "bid": "94.50",
      "ask": "94.70",
      "open": "95.10",
      "high": "95.40",
      "low": "93.50",
      "close": "94.20",
      "average": "94.267",
      "volume": "44317",
      "turnover": "4178294.9",
      "trades": "329"
    },
    {
      "date": "2025-08-27",
      "bid": "92.00",
      "ask": "92.40",
      "open": "94.70",
      "high": "94.70",
      "low": "92.00",
      "close": "92.20",
      "average": "93.7548",
      "volume": "195989",
      "turnover": "18373500",
      "trades": "380"
    },
    {
      "date": "2025-08-28",
      "bid": "92.20",
      "ask": "92.50",
      "open": "92.40",
      "high": "93.60",
      "low": "91.70",
      "close": "92.40",
      "average": "92.5932",
      "volume": "63722",
      "turnover": "5901241.9",
      "trades": "444"
    },
    {
      "date": "2025-08-29",
      "bid": "91.00",
      "ask": "91.40",
      "open": "92.50",
      "high": "92.80",
      "low": "91.00",
      "close": "91.50",
      "average": "91.8558",
      "volume": "57305",
      "turnover": "5263696.2",
      "trades": "538"
    },
    {
      "date": "2025-09-01",
      "bid": "92.00",
      "ask": "92.30",
      "open": "91.40",
      "high": "92.70",
      "low": "91.00",
      "close": "92.30",
      "average": "92.2189",
      "volume": "31616",
      "turnover": "2915535.15",
      "trades": "306"
    },
    {
      "date": "2025-09-02",
      "bid": "89.00",
      "ask": "89.30",
      "open": "92.10",
      "high": "92.30",
      "low": "88.80",
      "close": "88.80",
      "average": "90.0096",
      "volume": "76150",
      "turnover": "6853960.4",
      "trades": "665"
    },
    {
      "date": "2025-09-03",
      "bid": "89.00",
      "ask": "89.40",
      "open": "89.00",
      "high": "89.70",
      "low": "88.00",
      "close": "89.20",
      "average": "88.8108",
      "volume": "68977",
      "turnover": "6125030",
      "trades": "513"
    },
    {
      "date": "2025-09-04",
      "bid": "91.50",
      "ask": "91.80",
      "open": "89.00",
      "high": "91.90",
      "low": "88.90",
      "close": "91.60",
      "average": "90.9223",
      "volume": "39825",
      "turnover": "3620967.95",
      "trades": "338"
    },
    {
      "date": "2025-09-05",
      "bid": "92.20",
      "ask": "92.70",
      "open": "91.80",
      "high": "93.30",
      "low": "91.50",
      "close": "92.70",
      "average": "92.5385",
      "volume": "42783",
      "turnover": "3958727.45",
      "trades": "336"
    },
    {
      "date": "2025-09-08",
      "bid": "93.40",
      "ask": "93.90",
      "open": "92.70",
      "high": "93.90",
      "low": "92.50",
      "close": "93.50",
      "average": "93.4377",
      "volume": "149187",
      "turnover": "13939721.35",
      "trades": "409"
    },
    {
      "date": "2025-09-09",
      "bid": "93.60",
      "ask": "94.00",
      "open": "93.70",
      "high": "94.40",
      "low": "93.20",
      "close": "94.20",
      "average": "93.8737",
      "volume": "30781",
      "turnover": "2889456.4",
      "trades": "288"
    },
    {
      "date": "2025-09-10",
      "bid": "93.00",
      "ask": "93.40",
      "open": "93.60",
      "high": "95.00",
      "low": "93.20",
      "close": "93.30",
      "average": "93.80",
      "volume": "42215",
      "turnover": "3957706.45",
      "trades": "303"
    },
    {
      "date": "2025-09-11",
      "bid": "93.30",
      "ask": "93.50",
      "open": "93.00",
      "high": "94.50",
      "low": "92.80",
      "close": "93.50",
      "average": "93.7451",
      "volume": "30840",
      "turnover": "2891072.95",
      "trades": "318"
    },
    {
      "date": "2025-09-12",
      "bid": "93.20",
      "ask": "93.40",
      "open": "93.60",
      "high": "94.70",
      "low": "93.20",
      "close": "93.60",
      "average": "93.8768",
      "volume": "32893",
      "turnover": "3087758.5",
      "trades": "299"
    },
    {
      "date": "2025-09-15",
      "bid": "91.80",
      "ask": "92.30",
      "open": "93.50",
      "high": "94.90",
      "low": "91.80",
      "close": "91.90",
      "average": "92.9349",
      "volume": "50306",
      "turnover": "4675722.84",
      "trades": "434"
    },
    {
      "date": "2025-09-16",
      "bid": "93.00",
      "ask": "93.20",
      "open": "91.90",
      "high": "94.00",
      "low": "91.90",
      "close": "93.00",
      "average": "93.22",
      "volume": "40325",
      "turnover": "3758888.4",
      "trades": "322"
    },
    {
      "date": "2025-09-17",
      "bid": "93.60",
      "ask": "93.80",
      "open": "93.50",
      "high": "94.30",
      "low": "92.60",
      "close": "93.70",
      "average": "93.5492",
      "volume": "31746",
      "turnover": "2969518.6",
      "trades": "323"
    },
    {
      "date": "2025-09-18",
      "bid": "95.60",
      "ask": "95.90",
      "open": "93.80",
      "high": "96.10",
      "low": "93.80",
      "close": "95.60",
      "average": "95.4507",
      "volume": "36205",
      "turnover": "3455791.35",
      "trades": "299"
    },
    {
      "date": "2025-09-19",
      "bid": "95.00",
      "ask": "95.40",
      "open": "95.60",
      "high": "95.80",
      "low": "94.80",
      "close": "95.00",
      "average": "95.2006",
      "volume": "35541",
      "turnover": "3383364.05",
      "trades": "333"
    },
    {
      "date": "2025-09-22",
      "bid": "93.60",
      "ask": "94.00",
      "open": "95.00",
      "high": "95.40",
      "low": "93.60",
      "close": "93.60",
      "average": "94.0438",
      "volume": "34478",
      "turnover": "3242405.75",
      "trades": "264"
    },
    {
      "date": "2025-09-23",
      "bid": "96.00",
      "ask": "96.20",
      "open": "93.90",
      "high": "96.20",
      "low": "93.80",
      "close": "96.10",
      "average": "95.5857",
      "volume": "37349",
      "turnover": "3570207",
      "trades": "351"
    },
    {
      "date": "2025-09-24",
      "bid": "93.90",
      "ask": "94.20",
      "open": "95.90",
      "high": "95.90",
      "low": "93.80",
      "close": "93.80",
      "average": "94.4979",
      "volume": "22581",
      "turnover": "2133791.25",
      "trades": "245"
    },
    {
      "date": "2025-09-25",
      "bid": "93.00",
      "ask": "93.30",
      "open": "93.80",
      "high": "94.00",
      "low": "92.60",
      "close": "93.00",
      "average": "93.2899",
      "volume": "33895",
      "turnover": "3162127.75",
      "trades": "279"
    },
    {
      "date": "2025-09-26",
      "bid": "92.90",
      "ask": "93.40",
      "open": "93.00",
      "high": "94.30",
      "low": "92.80",
      "close": "93.10",
      "average": "93.4098",
      "volume": "13505",
      "turnover": "1261452.14",
      "trades": "233"
    },
    {
      "date": "2025-09-29",
      "bid": "92.00",
      "ask": "92.40",
      "open": "92.90",
      "high": "93.80",
      "low": "91.40",
      "close": "91.90",
      "average": "92.374",
      "volume": "17035",
      "turnover": "1573506.3",
      "trades": "255"
    },
    {
      "date": "2025-09-30",
      "bid": "92.70",
      "ask": "93.00",
      "open": "91.90",
      "high": "93.00",
      "low": "90.90",
      "close": "92.80",
      "average": "91.9347",
      "volume": "24378",
      "turnover": "2240961",
      "trades": "285"
    },
    {
      "date": "2025-10-01",
      "bid": "92.40",
      "ask": "92.60",
      "open": "93.00",
      "high": "93.40",
      "low": "91.60",
      "close": "92.10",
      "average": "92.6087",
      "volume": "33965",
      "turnover": "3145187.95",
      "trades": "237"
    },
    {
      "date": "2025-10-02",
      "bid": "91.70",
      "ask": "92.10",
      "open": "92.60",
      "high": "93.50",
      "low": "91.50",
      "close": "92.00",
      "average": "92.3127",
      "volume": "25255",
      "turnover": "2331460",
      "trades": "234"
    },
    {
      "date": "2025-10-03",
      "bid": "92.00",
      "ask": "92.60",
      "open": "92.00",
      "high": "93.00",
      "low": "91.20",
      "close": "91.90",
      "average": "91.8644",
      "volume": "29955",
      "turnover": "2751764.5",
      "trades": "221"
    },
    {
      "date": "2025-10-06",
      "bid": "91.00",
      "ask": "91.30",
      "open": "92.00",
      "high": "92.40",
      "low": "90.90",
      "close": "91.50",
      "average": "91.5135",
      "volume": "22798",
      "turnover": "2086278.15",
      "trades": "261"
    },
    {
      "date": "2025-10-07",
      "bid": "90.30",
      "ask": "90.50",
      "open": "91.50",
      "high": "91.90",
      "low": "90.10",
      "close": "90.10",
      "average": "90.9409",
      "volume": "15344",
      "turnover": "1395541.75",
      "trades": "210"
    },
    {
      "date": "2025-10-08",
      "bid": "90.80",
      "ask": "91.10",
      "open": "90.10",
      "high": "91.60",
      "low": "89.90",
      "close": "91.00",
      "average": "90.9042",
      "volume": "15852",
      "turnover": "1441302.3",
      "trades": "184"
    },
    {
      "date": "2025-10-09",
      "bid": "91.20",
      "ask": "91.50",
      "open": "90.70",
      "high": "91.60",
      "low": "89.70",
      "close": "91.30",
      "average": "90.7697",
      "volume": "38942",
      "turnover": "3534122.9",
      "trades": "361"
    },
    {
      "date": "2025-10-10",
      "bid": "88.90",
      "ask": "89.10",
      "open": "91.00",
      "high": "91.80",
      "low": "88.60",
      "close": "88.60",
      "average": "89.8796",
      "volume": "41225",
      "turnover": "3705061.85",
      "trades": "374"
    },
    {
      "date": "2025-10-13",
      "bid": "89.80",
      "ask": "90.00",
      "open": "89.10",
      "high": "90.40",
      "low": "88.90",
      "close": "89.90",
      "average": "89.8113",
      "volume": "30358",
      "turnover": "2726505.95",
      "trades": "299"
    },
    {
      "date": "2025-10-14",
      "bid": "89.50",
      "ask": "89.70",
      "open": "89.60",
      "high": "90.00",
      "low": "88.70",
      "close": "89.40",
      "average": "89.2444",
      "volume": "19712",
      "turnover": "1759185.1",
      "trades": "211"
    },
    {
      "date": "2025-10-15",
      "bid": "90.00",
      "ask": "90.30",
      "open": "90.10",
      "high": "91.00",
      "low": "88.90",
      "close": "90.30",
      "average": "89.8446",
      "volume": "32543",
      "turnover": "2923791.4",
      "trades": "229"
    },
    {
      "date": "2025-10-16",
      "bid": "89.70",
      "ask": "90.00",
      "open": "89.90",
      "high": "90.60",
      "low": "89.40",
      "close": "90.20",
      "average": "90.035",
      "volume": "17219",
      "turnover": "1550313.2",
      "trades": "169"
    },
    {
      "date": "2025-10-17",
      "bid": "89.00",
      "ask": "89.20",
      "open": "89.60",
      "high": "89.60",
      "low": "88.20",
      "close": "88.70",
      "average": "88.7735",
      "volume": "40496",
      "turnover": "3595233.8",
      "trades": "336"
    },
    {
      "date": "2025-10-20",
      "bid": "88.40",
      "ask": "88.70",
      "open": "88.40",
      "high": "89.30",
      "low": "88.40",
      "close": "88.50",
      "average": "88.7248",
      "volume": "14849",
      "turnover": "1317473.89",
      "trades": "183"
    },
    {
      "date": "2025-10-21",
      "bid": "93.90",
      "ask": "94.20",
      "open": "89.00",
      "high": "94.40",
      "low": "88.80",
      "close": "93.70",
      "average": "92.4337",
      "volume": "99383",
      "turnover": "9186337",
      "trades": "641"
    },
    {
      "date": "2025-10-22",
      "bid": "93.10",
      "ask": "93.40",
      "open": "93.80",
      "high": "93.90",
      "low": "92.00",
      "close": "93.40",
      "average": "93.2353",
      "volume": "70048",
      "turnover": "6530853.8",
      "trades": "331"
    },
    {
      "date": "2025-10-23",
      "bid": "93.60",
      "ask": "93.90",
      "open": "94.10",
      "high": "94.10",
      "low": "92.10",
      "close": "93.70",
      "average": "93.3564",
      "volume": "22298",
      "turnover": "2081661.3",
      "trades": "254"
    },
    {
      "date": "2025-10-24",
      "bid": "105.00",
      "ask": "105.40",
      "open": "96.90",
      "high": "105.60",
      "low": "96.20",
      "close": "105.60",
      "average": "103.5332",
      "volume": "217963",
      "turnover": "22565845",
      "trades": "1153"
    },
    {
      "date": "2025-10-27",
      "bid": "102.00",
      "ask": "102.40",
      "open": "105.60",
      "high": "105.60",
      "low": "99.80",
      "close": "102.00",
      "average": "101.5688",
      "volume": "127264",
      "turnover": "12926002.4",
      "trades": "774"
    },
    {
      "date": "2025-10-28",
      "bid": "102.00",
      "ask": "102.60",
      "open": "102.20",
      "high": "104.00",
      "low": "100.60",
      "close": "102.00",
      "average": "102.4308",
      "volume": "84677",
      "turnover": "8673824",
      "trades": "867"
    },
    {
      "date": "2025-10-29",
      "bid": "101.60",
      "ask": "102.00",
      "open": "102.00",
      "high": "104.40",
      "low": "101.60",
      "close": "101.60",
      "average": "102.4367",
      "volume": "54449",
      "turnover": "5577577.8",
      "trades": "497"
    },
    {
      "date": "2025-10-30",
      "bid": "102.80",
      "ask": "103.00",
      "open": "101.80",
      "high": "103.60",
      "low": "101.80",
      "close": "102.80",
      "average": "102.7835",
      "volume": "43253",
      "turnover": "4445693.8",
      "trades": "385"
    },
    {
      "date": "2025-10-31",
      "bid": "103.40",
      "ask": "104.20",
      "open": "103.20",
      "high": "104.20",
      "low": "102.60",
      "close": "103.40",
      "average": "103.4127",
      "volume": "29486",
      "turnover": "3049227.6",
      "trades": "236"
    },
    {
      "date": "2025-11-03",
      "bid": "103.20",
      "ask": "103.80",
      "open": "104.00",
      "high": "105.20",
      "low": "103.00",
      "close": "103.20",
      "average": "104.0339",
      "volume": "45286",
      "turnover": "4711280.4",
      "trades": "538"
    },
    {
      "date": "2025-11-04",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.40",
      "high": "104.40",
      "low": "101.00",
      "close": "104.00",
      "average": "102.6271",
      "volume": "51509",
      "turnover": "5286221.8",
      "trades": "412"
    },
    {
      "date": "2025-11-05",
      "bid": "104.60",
      "ask": "105.20",
      "open": "104.60",
      "high": "107.70",
      "low": "103.80",
      "close": "104.80",
      "average": "106.4874",
      "volume": "243406",
      "turnover": "25918052.5",
      "trades": "467"
    },
    {
      "date": "2025-11-06",
      "bid": "102.00",
      "ask": "102.60",
      "open": "105.00",
      "high": "105.40",
      "low": "101.40",
      "close": "102.60",
      "average": "103.1533",
      "volume": "46749",
      "turnover": "4822315.59",
      "trades": "412"
    },
    {
      "date": "2025-11-07",
      "bid": "101.40",
      "ask": "102.00",
      "open": "102.60",
      "high": "104.40",
      "low": "101.20",
      "close": "101.20",
      "average": "102.2144",
      "volume": "40587",
      "turnover": "4148575.6",
      "trades": "322"
    },
    {
      "date": "2025-11-10",
      "bid": "102.00",
      "ask": "102.40",
      "open": "102.60",
      "high": "103.80",
      "low": "101.80",
      "close": "101.80",
      "average": "102.8694",
      "volume": "26592",
      "turnover": "2735503.2",
      "trades": "301"
    },
    {
      "date": "2025-11-11",
      "bid": "102.00",
      "ask": "102.80",
      "open": "102.20",
      "high": "103.40",
      "low": "101.80",
      "close": "102.20",
      "average": "102.5858",
      "volume": "29191",
      "turnover": "2994582.8",
      "trades": "269"
    },
    {
      "date": "2025-11-12",
      "bid": "103.00",
      "ask": "103.40",
      "open": "102.20",
      "high": "103.80",
      "low": "101.60",
      "close": "103.40",
      "average": "102.9932",
      "volume": "27309",
      "turnover": "2812641.4",
      "trades": "225"
    },
    {
      "date": "2025-11-13",
      "bid": "103.40",
      "ask": "103.60",
      "open": "103.60",
      "high": "106.20",
      "low": "103.00",
      "close": "103.40",
      "average": "104.427",
      "volume": "52213",
      "turnover": "5452447",
      "trades": "434"
    },
    {
      "date": "2025-11-14",
      "bid": "101.60",
      "ask": "102.40",
      "open": "103.40",
      "high": "104.60",
      "low": "101.40",
      "close": "102.40",
      "average": "102.7973",
      "volume": "40123",
      "turnover": "4124534.4",
      "trades": "335"
    },
    {
      "date": "2025-11-17",
      "bid": "99.50",
      "ask": "100.20",
      "open": "101.40",
      "high": "102.40",
      "low": "99.70",
      "close": "99.70",
      "average": "100.9351",
      "volume": "37528",
      "turnover": "3787891.1",
      "trades": "363"
    },
    {
      "date": "2025-11-18",
      "bid": "97.00",
      "ask": "97.20",
      "open": "99.50",
      "high": "99.80",
      "low": "96.80",
      "close": "96.80",
      "average": "97.9344",
      "volume": "38662",
      "turnover": "3786386.2",
      "trades": "432"
    },
    {
      "date": "2025-11-19",
      "bid": "97.40",
      "ask": "98.00",
      "open": "97.30",
      "high": "99.10",
      "low": "97.30",
      "close": "97.90",
      "average": "98.336",
      "volume": "31139",
      "turnover": "3062132",
      "trades": "370"
    },
    {
      "date": "2025-11-20",
      "bid": "99.00",
      "ask": "99.40",
      "open": "98.00",
      "high": "100.20",
      "low": "98.00",
      "close": "98.90",
      "average": "99.5081",
      "volume": "34919",
      "turnover": "3474841",
      "trades": "294"
    },
    {
      "date": "2025-11-21",
      "bid": "101.00",
      "ask": "101.60",
      "open": "98.90",
      "high": "101.60",
      "low": "98.00",
      "close": "101.20",
      "average": "100.2753",
      "volume": "56463",
      "turnover": "5661975.3",
      "trades": "393"
    },
    {
      "date": "2025-11-24",
      "bid": "102.80",
      "ask": "103.40",
      "open": "101.60",
      "high": "103.40",
      "low": "101.40",
      "close": "103.20",
      "average": "102.3191",
      "volume": "26930",
      "turnover": "2755452.6",
      "trades": "267"
    },
    {
      "date": "2025-11-25",
      "bid": "104.60",
      "ask": "105.00",
      "open": "103.80",
      "high": "105.00",
      "low": "103.20",
      "close": "104.80",
      "average": "104.0351",
      "volume": "49128",
      "turnover": "5111035.59",
      "trades": "307"
    },
    {
      "date": "2025-11-26",
      "bid": "105.80",
      "ask": "106.60",
      "open": "104.40",
      "high": "107.00",
      "low": "103.60",
      "close": "106.40",
      "average": "105.938",
      "volume": "39912",
      "turnover": "4228195.8",
      "trades": "310"
    },
    {
      "date": "2025-11-27",
      "bid": "108.20",
      "ask": "108.60",
      "open": "106.00",
      "high": "108.60",
      "low": "106.00",
      "close": "108.20",
      "average": "107.8414",
      "volume": "37606",
      "turnover": "4056274.3",
      "trades": "310"
    },
    {
      "date": "2025-11-28",
      "bid": "109.20",
      "ask": "109.80",
      "open": "108.80",
      "high": "110.40",
      "low": "108.80",
      "close": "109.00",
      "average": "109.5019",
      "volume": "51822",
      "turnover": "5674914.6",
      "trades": "397"
    },
    {
      "date": "2025-12-01",
      "bid": "107.80",
      "ask": "108.20",
      "open": "109.20",
      "high": "109.60",
      "low": "107.00",
      "close": "108.20",
      "average": "107.9294",
      "volume": "37961",
      "turnover": "4097109",
      "trades": "282"
    },
    {
      "date": "2025-12-02",
      "bid": "107.40",
      "ask": "108.40",
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "108.40",
      "average": "108.041",
      "volume": "28556",
      "turnover": "3085220",
      "trades": "202"
    },
    {
      "date": "2025-12-03",
      "bid": "109.00",
      "ask": "109.40",
      "open": "107.40",
      "high": "110.00",
      "low": "107.40",
      "close": "109.20",
      "average": "109.2995",
      "volume": "28519",
      "turnover": "3117113.6",
      "trades": "297"
    },
    {
      "date": "2025-12-04",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.60",
      "high": "109.80",
      "low": "108.60",
      "close": "108.80",
      "average": "109.162",
      "volume": "45288",
      "turnover": "4943729.2",
      "trades": "318"
    },
    {
      "date": "2025-12-05",
      "bid": "107.80",
      "ask": "108.20",
      "open": "108.60",
      "high": "109.00",
      "low": "107.40",
      "close": "107.80",
      "average": "108.2007",
      "volume": "22964",
      "turnover": "2484872.6",
      "trades": "198"
    },
    {
      "date": "2025-12-08",
      "bid": "106.00",
      "ask": "106.40",
      "open": "108.00",
      "high": "108.00",
      "low": "105.20",
      "close": "105.80",
      "average": "106.2496",
      "volume": "22999",
      "turnover": "2443635.6",
      "trades": "230"
    },
    {
      "date": "2025-12-09",
      "bid": "106.60",
      "ask": "107.00",
      "open": "106.00",
      "high": "106.80",
      "low": "105.40",
      "close": "106.40",
      "average": "105.8876",
      "volume": "53952",
      "turnover": "5712850",
      "trades": "165"
    },
    {
      "date": "2025-12-10",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.80",
      "high": "107.60",
      "low": "105.20",
      "close": "107.00",
      "average": "106.7369",
      "volume": "23469",
      "turnover": "2505008.4",
      "trades": "182"
    },
    {
      "date": "2025-12-11",
      "bid": "109.00",
      "ask": "109.60",
      "open": "107.20",
      "high": "109.80",
      "low": "107.00",
      "close": "109.40",
      "average": "108.6525",
      "volume": "165975",
      "turnover": "18033601.8",
      "trades": "265"
    },
    {
      "date": "2025-12-12",
      "bid": "109.60",
      "ask": "110.60",
      "open": "109.40",
      "high": "111.60",
      "low": "109.40",
      "close": "110.00",
      "average": "110.1333",
      "volume": "64110",
      "turnover": "7060611.9",
      "trades": "371"
    },
    {
      "date": "2025-12-15",
      "bid": "110.00",
      "ask": "110.20",
      "open": "110.60",
      "high": "111.20",
      "low": "109.40",
      "close": "110.20",
      "average": "110.1168",
      "volume": "35972",
      "turnover": "3961122.8",
      "trades": "275"
    },
    {
      "date": "2025-12-16",
      "bid": "108.60",
      "ask": "109.20",
      "open": "110.00",
      "high": "110.00",
      "low": "108.60",
      "close": "109.00",
      "average": "109.213",
      "volume": "26753",
      "turnover": "2921763.6",
      "trades": "228"
    },
    {
      "date": "2025-12-17",
      "bid": "107.20",
      "ask": "107.60",
      "open": "108.80",
      "high": "109.00",
      "low": "107.20",
      "close": "107.20",
      "average": "107.766",
      "volume": "19582",
      "turnover": "2110274.4",
      "trades": "207"
    },
    {
      "date": "2025-12-18",
      "bid": "109.60",
      "ask": "110.00",
      "open": "107.40",
      "high": "110.20",
      "low": "107.40",
      "close": "110.00",
      "average": "109.5015",
      "volume": "44362",
      "turnover": "4857697.2",
      "trades": "392"
    },
    {
      "date": "2025-12-19",
      "bid": "110.80",
      "ask": "111.20",
      "open": "110.00",
      "high": "111.60",
      "low": "108.80",
      "close": "111.00",
      "average": "110.4631",
      "volume": "58215",
      "turnover": "6430605.2",
      "trades": "442"
    },
    {
      "date": "2025-12-22",
      "bid": "111.40",
      "ask": "111.80",
      "open": "111.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.60",
      "average": "110.8301",
      "volume": "55642",
      "turnover": "6166809.4",
      "trades": "497"
    },
    {
      "date": "2025-12-23",
      "bid": "112.80",
      "ask": "113.00",
      "open": "112.00",
      "high": "113.40",
      "low": "111.60",
      "close": "112.80",
      "average": "112.7248",
      "volume": "64802",
      "turnover": "7304761.6",
      "trades": "322"
    },
    {
      "date": "2025-12-29",
      "bid": "113.00",
      "ask": "113.60",
      "open": "113.00",
      "high": "114.00",
      "low": "112.20",
      "close": "113.20",
      "average": "113.0078",
      "volume": "40866",
      "turnover": "4618200.3",
      "trades": "374"
    },
    {
      "date": "2025-12-30",
      "bid": "113.60",
      "ask": "114.00",
      "open": "113.00",
      "high": "114.40",
      "low": "112.20",
      "close": "113.20",
      "average": "113.2797",
      "volume": "26237",
      "turnover": "2972120",
      "trades": "309"
    },
    {
      "date": "2026-01-02",
      "bid": "111.00",
      "ask": "111.60",
      "open": "113.20",
      "high": "113.60",
      "low": "111.20",
      "close": "111.20",
      "average": "112.2091",
      "volume": "37664",
      "turnover": "4226058.59",
      "trades": "364"
    },
    {
      "date": "2026-01-05",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.80",
      "high": "112.40",
      "low": "110.60",
      "close": "112.00",
      "average": "111.6111",
      "volume": "24458",
      "turnover": "2729784.2",
      "trades": "224"
    },
    {
      "date": "2026-01-07",
      "bid": "114.20",
      "ask": "114.60",
      "open": "113.20",
      "high": "115.40",
      "low": "113.20",
      "close": "114.80",
      "average": "114.4416",
      "volume": "43907",
      "turnover": "5024787.59",
      "trades": "374"
    },
    {
      "date": "2026-01-08",
      "bid": "114.00",
      "ask": "114.60",
      "open": "113.80",
      "high": "114.80",
      "low": "112.60",
      "close": "114.20",
      "average": "113.5728",
      "volume": "36773",
      "turnover": "4176414.2",
      "trades": "296"
    },
    {
      "date": "2026-01-09",
      "bid": "114.40",
      "ask": "115.00",
      "open": "114.20",
      "high": "115.60",
      "low": "113.80",
      "close": "114.40",
      "average": "114.7459",
      "volume": "70523",
      "turnover": "8092228.4",
      "trades": "321"
    },
    {
      "date": "2026-01-12",
      "bid": "113.40",
      "ask": "113.80",
      "open": "115.00",
      "high": "115.40",
      "low": "113.00",
      "close": "113.00",
      "average": "113.7449",
      "volume": "22590",
      "turnover": "2569498",
      "trades": "282"
    },
    {
      "date": "2026-01-13",
      "bid": "114.00",
      "ask": "114.60",
      "open": "114.00",
      "high": "114.80",
      "low": "112.20",
      "close": "114.20",
      "average": "113.7306",
      "volume": "17753",
      "turnover": "2019060.2",
      "trades": "187"
    },
    {
      "date": "2026-01-14",
      "bid": "112.20",
      "ask": "112.80",
      "open": "114.60",
      "high": "115.00",
      "low": "112.20",
      "close": "112.80",
      "average": "112.8167",
      "volume": "25102",
      "turnover": "2831923.8",
      "trades": "261"
    },
    {
      "date": "2026-01-15",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.20",
      "high": "114.80",
      "low": "112.00",
      "close": "114.00",
      "average": "113.2473",
      "volume": "51836",
      "turnover": "5870595.2",
      "trades": "297"
    },
    {
      "date": "2026-01-16",
      "bid": "112.40",
      "ask": "113.00",
      "open": "113.80",
      "high": "114.00",
      "low": "111.60",
      "close": "112.40",
      "average": "112.5557",
      "volume": "58275",
      "turnover": "6559190.3",
      "trades": "317"
    },
    {
      "date": "2026-01-19",
      "bid": "109.20",
      "ask": "110.00",
      "open": "111.60",
      "high": "111.60",
      "low": "108.20",
      "close": "109.40",
      "average": "109.4524",
      "volume": "43614",
      "turnover": "4773514.2",
      "trades": "381"
    },
    {
      "date": "2026-01-20",
      "bid": "108.40",
      "ask": "109.00",
      "open": "108.80",
      "high": "109.00",
      "low": "107.80",
      "close": "108.40",
      "average": "108.3914",
      "volume": "93258",
      "turnover": "10108345.69",
      "trades": "228"
    },
    {
      "date": "2026-01-21",
      "bid": "108.00",
      "ask": "108.40",
      "open": "108.20",
      "high": "108.40",
      "low": "106.00",
      "close": "107.80",
      "average": "107.3852",
      "volume": "89428",
      "turnover": "9601643.3",
      "trades": "398"
    },
    {
      "date": "2026-01-22",
      "bid": "105.00",
      "ask": "105.80",
      "open": "109.40",
      "high": "112.40",
      "low": "104.60",
      "close": "105.40",
      "average": "108.6762",
      "volume": "57411",
      "turnover": "6241413.1",
      "trades": "483"
    },
    {
      "date": "2026-01-23",
      "bid": "105.00",
      "ask": "105.40",
      "open": "105.40",
      "high": "105.40",
      "low": "101.80",
      "close": "105.20",
      "average": "103.5919",
      "volume": "64624",
      "turnover": "6691971",
      "trades": "722"
    },
    {
      "date": "2026-01-26",
      "bid": "103.00",
      "ask": "103.40",
      "open": "105.20",
      "high": "105.20",
      "low": "102.20",
      "close": "103.40",
      "average": "103.2309",
      "volume": "60614",
      "turnover": "6255239.9",
      "trades": "436"
    },
    {
      "date": "2026-01-27",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.40",
      "high": "104.60",
      "low": "101.80",
      "close": "102.20",
      "average": "102.9036",
      "volume": "33458",
      "turnover": "3442727",
      "trades": "291"
    },
    {
      "date": "2026-01-28",
      "bid": "100.80",
      "ask": "101.60",
      "open": "102.00",
      "high": "102.80",
      "low": "100.60",
      "close": "101.00",
      "average": "101.4903",
      "volume": "39501",
      "turnover": "4008678.8",
      "trades": "350"
    },
    {
      "date": "2026-01-29",
      "bid": "101.20",
      "ask": "102.00",
      "open": "101.00",
      "high": "102.20",
      "low": "100.20",
      "close": "101.40",
      "average": "101.3048",
      "volume": "190619",
      "turnover": "19310101.5",
      "trades": "387"
    },
    {
      "date": "2026-01-30",
      "bid": "101.80",
      "ask": "102.20",
      "open": "102.00",
      "high": "103.20",
      "low": "101.40",
      "close": "101.80",
      "average": "102.1546",
      "volume": "81632",
      "turnover": "8339729.1",
      "trades": "756"
    },
    {
      "date": "2026-02-02",
      "bid": "101.60",
      "ask": "102.00",
      "open": "101.40",
      "high": "102.80",
      "low": "100.40",
      "close": "101.60",
      "average": "101.7914",
      "volume": "32394",
      "turnover": "3298451.4",
      "trades": "343"
    },
    {
      "date": "2026-02-03",
      "bid": "99.10",
      "ask": "99.30",
      "open": "102.00",
      "high": "102.60",
      "low": "98.00",
      "close": "99.50",
      "average": "99.7982",
      "volume": "220878",
      "turnover": "22040525.85",
      "trades": "565"
    },
    {
      "date": "2026-02-04",
      "bid": "98.00",
      "ask": "98.60",
      "open": "99.60",
      "high": "100.00",
      "low": "96.70",
      "close": "98.80",
      "average": "98.0269",
      "volume": "84228",
      "turnover": "8255239.45",
      "trades": "755"
    },
    {
      "date": "2026-02-05",
      "bid": "99.60",
      "ask": "100.00",
      "open": "99.90",
      "high": "102.20",
      "low": "98.70",
      "close": "99.80",
      "average": "100.0815",
      "volume": "77851",
      "turnover": "7791432.35",
      "trades": "651"
    },
    {
      "date": "2026-02-06",
      "bid": "99.40",
      "ask": "99.60",
      "open": "100.40",
      "high": "101.60",
      "low": "98.40",
      "close": "99.60",
      "average": "99.4768",
      "volume": "122042",
      "turnover": "12136848.65",
      "trades": "830"
    },
    {
      "date": "2026-02-09",
      "bid": "101.00",
      "ask": "101.60",
      "open": "99.90",
      "high": "101.60",
      "low": "99.80",
      "close": "101.00",
      "average": "100.7075",
      "volume": "51267",
      "turnover": "5162943.59",
      "trades": "437"
    },
    {
      "date": "2026-02-10",
      "bid": "99.90",
      "ask": "100.40",
      "open": "98.70",
      "high": "101.40",
      "low": "92.60",
      "close": "100.60",
      "average": "98.0861",
      "volume": "197188",
      "turnover": "19331606.7",
      "trades": "1457"
    },
    {
      "date": "2026-02-11",
      "bid": "104.40",
      "ask": "104.80",
      "open": "100.60",
      "high": "104.60",
      "low": "100.40",
      "close": "104.00",
      "average": "102.602",
      "volume": "103255",
      "turnover": "10591231.4",
      "trades": "1131"
    },
    {
      "date": "2026-02-12",
      "bid": "98.70",
      "ask": "99.20",
      "open": "104.80",
      "high": "104.80",
      "low": "98.70",
      "close": "99.10",
      "average": "100.7448",
      "volume": "90483",
      "turnover": "9115303.9",
      "trades": "981"
    },
    {
      "date": "2026-02-13",
      "bid": "100.60",
      "ask": "101.00",
      "open": "99.40",
      "high": "101.40",
      "low": "98.40",
      "close": "101.00",
      "average": "99.6006",
      "volume": "60848",
      "turnover": "6059703.1",
      "trades": "528"
    },
    {
      "date": "2026-02-16",
      "bid": "97.90",
      "ask": "98.20",
      "open": "101.40",
      "high": "101.40",
      "low": "97.70",
      "close": "97.70",
      "average": "99.5021",
      "volume": "60740",
      "turnover": "6043680.85",
      "trades": "567"
    },
    {
      "date": "2026-02-17",
      "bid": "100.00",
      "ask": "100.20",
      "open": "97.80",
      "high": "100.00",
      "low": "97.70",
      "close": "99.70",
      "average": "98.2502",
      "volume": "181979",
      "turnover": "17878913.05",
      "trades": "479"
    },
    {
      "date": "2026-02-18",
      "bid": "101.60",
      "ask": "102.00",
      "open": "100.00",
      "high": "103.00",
      "low": "99.60",
      "close": "101.60",
      "average": "101.8582",
      "volume": "142380",
      "turnover": "14506323.75",
      "trades": "1173"
    },
    {
      "date": "2026-02-19",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.00",
      "high": "103.00",
      "low": "101.00",
      "close": "101.20",
      "average": "101.8186",
      "volume": "55320",
      "turnover": "5632673.8",
      "trades": "458"
    },
    {
      "date": "2026-02-20",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.40",
      "high": "102.00",
      "low": "99.60",
      "close": "101.60",
      "average": "100.8902",
      "volume": "86836",
      "turnover": "8756989",
      "trades": "531"
    },
    {
      "date": "2026-02-23",
      "bid": "99.90",
      "ask": "100.20",
      "open": "101.80",
      "high": "101.80",
      "low": "99.80",
      "close": "99.90",
      "average": "100.7575",
      "volume": "65917",
      "turnover": "6641477.45",
      "trades": "456"
    },
    {
      "date": "2026-02-24",
      "bid": "99.00",
      "ask": "99.70",
      "open": "99.80",
      "high": "99.80",
      "low": "98.50",
      "close": "99.00",
      "average": "99.0866",
      "volume": "92038",
      "turnover": "9119943.65",
      "trades": "522"
    },
    {
      "date": "2026-02-25",
      "bid": "101.00",
      "ask": "101.60",
      "open": "99.10",
      "high": "102.20",
      "low": "99.10",
      "close": "101.20",
      "average": "101.0607",
      "volume": "55926",
      "turnover": "5651673.2",
      "trades": "483"
    },
    {
      "date": "2026-02-26",
      "bid": "103.00",
      "ask": "103.60",
      "open": "101.60",
      "high": "104.20",
      "low": "101.60",
      "close": "103.20",
      "average": "103.3457",
      "volume": "102392",
      "turnover": "10581732.19",
      "trades": "751"
    },
    {
      "date": "2026-02-27",
      "bid": "105.20",
      "ask": "105.60",
      "open": "103.00",
      "high": "105.60",
      "low": "102.40",
      "close": "104.60",
      "average": "104.5818",
      "volume": "68445",
      "turnover": "7158442.4",
      "trades": "478"
    },
    {
      "date": "2026-03-02",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.80",
      "low": "101.80",
      "close": "102.20",
      "average": "102.7572",
      "volume": "75021",
      "turnover": "7706717.1",
      "trades": "598"
    },
    {
      "date": "2026-03-03",
      "bid": "101.60",
      "ask": "101.80",
      "open": "102.60",
      "high": "102.60",
      "low": "100.00",
      "close": "101.00",
      "average": "101.0905",
      "volume": "70469",
      "turnover": "7123784.5",
      "trades": "535"
    },
    {
      "date": "2026-03-04",
      "bid": "102.40",
      "ask": "102.80",
      "open": "101.00",
      "high": "103.00",
      "low": "101.00",
      "close": "102.20",
      "average": "102.2004",
      "volume": "62334",
      "turnover": "6370340.3",
      "trades": "425"
    },
    {
      "date": "2026-03-05",
      "bid": "102.20",
      "ask": "103.00",
      "open": "101.40",
      "high": "104.00",
      "low": "101.40",
      "close": "102.60",
      "average": "102.912",
      "volume": "58453",
      "turnover": "6015617.9",
      "trades": "349"
    },
    {
      "date": "2026-03-06",
      "bid": "102.40",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.00",
      "low": "102.00",
      "close": "102.80",
      "average": "103.0501",
      "volume": "95022",
      "turnover": "9788614.3",
      "trades": "371"
    },
    {
      "date": "2026-03-09",
      "bid": "100.00",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.40",
      "low": "99.10",
      "close": "100.40",
      "average": "100.375",
      "volume": "54594",
      "turnover": "5480549.55",
      "trades": "467"
    },
    {
      "date": "2026-03-10",
      "bid": "100.40",
      "ask": "101.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.20",
      "close": "100.20",
      "average": "101.0892",
      "volume": "28820",
      "turnover": "2913525.1",
      "trades": "206"
    },
    {
      "date": "2026-03-11",
      "bid": "100.40",
      "ask": "100.80",
      "open": "99.90",
      "high": "101.80",
      "low": "98.40",
      "close": "100.80",
      "average": "100.5613",
      "volume": "52842",
      "turnover": "5313654.3",
      "trades": "300"
    },
    {
      "date": "2026-03-12",
      "bid": "100.20",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.40",
      "low": "99.60",
      "close": "100.80",
      "average": "100.5793",
      "volume": "34676",
      "turnover": "3487709.85",
      "trades": "240"
    },
    {
      "date": "2026-03-13",
      "bid": "100.40",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.80",
      "low": "98.90",
      "close": "101.00",
      "average": "100.5408",
      "volume": "57927",
      "turnover": "5823977.6",
      "trades": "296"
    },
    {
      "date": "2026-03-16",
      "bid": "101.00",
      "ask": "101.40",
      "open": "100.20",
      "high": "101.40",
      "low": "99.00",
      "close": "101.40",
      "average": "100.1527",
      "volume": "41229",
      "turnover": "4129158.85",
      "trades": "307"
    },
    {
      "date": "2026-03-17",
      "bid": "102.20",
      "ask": "102.60",
      "open": "100.80",
      "high": "103.80",
      "low": "99.30",
      "close": "102.40",
      "average": "102.0513",
      "volume": "42730",
      "turnover": "4359721.45",
      "trades": "360"
    },
    {
      "date": "2026-03-18",
      "bid": "99.70",
      "ask": "100.40",
      "open": "102.40",
      "high": "103.20",
      "low": "99.50",
      "close": "100.20",
      "average": "101.133",
      "volume": "40073",
      "turnover": "4053696.25",
      "trades": "308"
    },
    {
      "date": "2026-03-19",
      "bid": "99.30",
      "ask": "99.90",
      "open": "99.60",
      "high": "100.00",
      "low": "98.40",
      "close": "99.10",
      "average": "99.2441",
      "volume": "27945",
      "turnover": "2773454.25",
      "trades": "257"
    },
    {
      "date": "2026-03-20",
      "bid": "96.70",
      "ask": "97.20",
      "open": "99.90",
      "high": "99.90",
      "low": "96.80",
      "close": "96.90",
      "average": "97.8333",
      "volume": "34279",
      "turnover": "3353558.4",
      "trades": "292"
    },
    {
      "date": "2026-03-23",
      "bid": "97.60",
      "ask": "98.00",
      "open": "95.10",
      "high": "98.90",
      "low": "94.00",
      "close": "97.80",
      "average": "96.503",
      "volume": "57045",
      "turnover": "5506169.1",
      "trades": "497"
    },
    {
      "date": "2026-03-24",
      "bid": "95.70",
      "ask": "96.00",
      "open": "97.80",
      "high": "97.80",
      "low": "95.40",
      "close": "96.00",
      "average": "96.2274",
      "volume": "37389",
      "turnover": "3598030.6",
      "trades": "293"
    },
    {
      "date": "2026-03-25",
      "bid": "96.00",
      "ask": "96.60",
      "open": "95.80",
      "high": "97.60",
      "low": "95.70",
      "close": "96.50",
      "average": "96.6083",
      "volume": "18256",
      "turnover": "1763714.7",
      "trades": "224"
    },
    {
      "date": "2026-03-26",
      "bid": "96.50",
      "ask": "96.80",
      "open": "95.60",
      "high": "97.60",
      "low": "95.20",
      "close": "96.70",
      "average": "96.3842",
      "volume": "45511",
      "turnover": "4385643.25",
      "trades": "318"
    },
    {
      "date": "2026-03-27",
      "bid": "96.20",
      "ask": "96.80",
      "open": "96.70",
      "high": "97.40",
      "low": "95.20",
      "close": "96.70",
      "average": "96.6252",
      "volume": "25415",
      "turnover": "2455719.15",
      "trades": "245"
    },
    {
      "date": "2026-03-30",
      "bid": "97.80",
      "ask": "98.10",
      "open": "96.10",
      "high": "98.60",
      "low": "95.20",
      "close": "98.10",
      "average": "97.5068",
      "volume": "56492",
      "turnover": "5507966.05",
      "trades": "333"
    },
    {
      "date": "2026-03-31",
      "bid": "98.50",
      "ask": "98.90",
      "open": "98.10",
      "high": "99.70",
      "low": "98.10",
      "close": "98.50",
      "average": "98.8613",
      "volume": "66145",
      "turnover": "6539422",
      "trades": "378"
    },
    {
      "date": "2026-04-01",
      "bid": "101.00",
      "ask": "101.40",
      "open": "99.40",
      "high": "101.40",
      "low": "98.90",
      "close": "101.40",
      "average": "100.237",
      "volume": "50303",
      "turnover": "5040320.3",
      "trades": "361"
    },
    {
      "date": "2026-04-02",
      "bid": "98.90",
      "ask": "99.50",
      "open": "100.40",
      "high": "100.40",
      "low": "98.70",
      "close": "99.10",
      "average": "99.2838",
      "volume": "20350",
      "turnover": "2020404",
      "trades": "131"
    },
    {
      "date": "2026-04-07",
      "bid": "98.70",
      "ask": "99.30",
      "open": "99.50",
      "high": "101.60",
      "low": "98.60",
      "close": "98.90",
      "average": "100.3718",
      "volume": "30109",
      "turnover": "3022254.9",
      "trades": "215"
    },
    {
      "date": "2026-04-08",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.60",
      "low": "101.20",
      "close": "102.80",
      "average": "102.7806",
      "volume": "44415",
      "turnover": "4565174.9",
      "trades": "309"
    },
    {
      "date": "2026-04-09",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.40",
      "high": "103.40",
      "low": "101.20",
      "close": "101.20",
      "average": "102.0979",
      "volume": "34220",
      "turnover": "3492892.6",
      "trades": "229"
    },
    {
      "date": "2026-04-10",
      "bid": "102.80",
      "ask": "103.80",
      "open": "101.20",
      "high": "105.00",
      "low": "101.20",
      "close": "103.00",
      "average": "103.4974",
      "volume": "39763",
      "turnover": "4115465.2",
      "trades": "364"
    },
    {
      "date": "2026-04-13",
      "bid": "101.60",
      "ask": "102.00",
      "open": "100.80",
      "high": "102.60",
      "low": "100.00",
      "close": "101.80",
      "average": "100.8464",
      "volume": "39184",
      "turnover": "3951576.2",
      "trades": "283"
    },
    {
      "date": "2026-04-14",
      "bid": "104.20",
      "ask": "104.60",
      "open": "101.80",
      "high": "104.80",
      "low": "101.60",
      "close": "103.80",
      "average": "103.9664",
      "volume": "16848",
      "turnover": "1751518",
      "trades": "202"
    },
    {
      "date": "2026-04-15",
      "bid": "104.00",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.20",
      "low": "103.80",
      "close": "104.00",
      "average": "104.4434",
      "volume": "20077",
      "turnover": "2096952",
      "trades": "225"
    },
    {
      "date": "2026-04-16",
      "bid": "105.80",
      "ask": "106.20",
      "open": "104.00",
      "high": "106.20",
      "low": "104.00",
      "close": "106.20",
      "average": "105.7084",
      "volume": "19451",
      "turnover": "2055713.9",
      "trades": "228"
    },
    {
      "date": "2026-04-17",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.00",
      "high": "109.00",
      "low": "106.00",
      "close": "107.40",
      "average": "107.4354",
      "volume": "49456",
      "turnover": "5313500",
      "trades": "425"
    },
    {
      "date": "2026-04-20",
      "bid": "123.20",
      "ask": "123.60",
      "open": "119.00",
      "high": "125.60",
      "low": "119.00",
      "close": "123.60",
      "average": "123.059",
      "volume": "509025",
      "turnover": "62623216.3",
      "trades": "2054"
    },
    {
      "date": "2026-04-21",
      "bid": "121.80",
      "ask": "122.40",
      "open": "123.60",
      "high": "124.20",
      "low": "121.60",
      "close": "122.20",
      "average": "122.4499",
      "volume": "58023",
      "turnover": "7104956",
      "trades": "490"
    },
    {
      "date": "2026-04-22",
      "bid": "119.80",
      "ask": "120.60",
      "open": "122.00",
      "high": "122.60",
      "low": "119.40",
      "close": "119.60",
      "average": "120.8952",
      "volume": "50775",
      "turnover": "6141397.9",
      "trades": "387"
    },
    {
      "date": "2026-04-23",
      "bid": "114.80",
      "ask": "115.60",
      "open": "119.40",
      "high": "119.60",
      "low": "114.80",
      "close": "115.40",
      "average": "117.0633",
      "volume": "45951",
      "turnover": "5384706.3",
      "trades": "409"
    },
    {
      "date": "2026-04-24",
      "bid": "114.80",
      "ask": "115.40",
      "open": "115.60",
      "high": "115.80",
      "low": "113.60",
      "close": "115.20",
      "average": "114.5907",
      "volume": "51114",
      "turnover": "5857283.4",
      "trades": "350"
    },
    {
      "date": "2026-04-27",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.60",
      "high": "116.60",
      "low": "114.60",
      "close": "115.00",
      "average": "115.1405",
      "volume": "83118",
      "turnover": "9570826.8",
      "trades": "302"
    },
    {
      "date": "2026-04-28",
      "bid": "113.20",
      "ask": "113.80",
      "open": "115.60",
      "high": "115.60",
      "low": "112.40",
      "close": "113.40",
      "average": "113.6599",
      "volume": "38826",
      "turnover": "4412418.7",
      "trades": "276"
    },
    {
      "date": "2026-04-29",
      "bid": "112.40",
      "ask": "113.40",
      "open": "113.80",
      "high": "114.00",
      "low": "111.80",
      "close": "113.00",
      "average": "112.8741",
      "volume": "23867",
      "turnover": "2693505.7",
      "trades": "254"
    },
    {
      "date": "2026-04-30",
      "bid": "113.60",
      "ask": "114.60",
      "open": "112.80",
      "high": "114.20",
      "low": "112.20",
      "close": "113.60",
      "average": "113.4453",
      "volume": "35641",
      "turnover": "4043334.3",
      "trades": "194"
    },
    {
      "date": "2026-05-04",
      "bid": "115.00",
      "ask": "115.40",
      "open": "113.80",
      "high": "116.80",
      "low": "113.60",
      "close": "114.40",
      "average": "115.4421",
      "volume": "44922",
      "turnover": "5185787.8",
      "trades": "420"
    },
    {
      "date": "2026-05-05",
      "bid": "117.00",
      "ask": "117.40",
      "open": "114.00",
      "high": "118.20",
      "low": "113.00",
      "close": "117.40",
      "average": "116.2403",
      "volume": "108245",
      "turnover": "12582833.4",
      "trades": "708"
    },
    {
      "date": "2026-05-06",
      "bid": "116.20",
      "ask": "117.00",
      "open": "116.00",
      "high": "119.60",
      "low": "115.00",
      "close": "116.80",
      "average": "117.569",
      "volume": "87377",
      "turnover": "10271674.5",
      "trades": "539"
    },
    {
      "date": "2026-05-07",
      "bid": "119.20",
      "ask": "119.80",
      "open": "116.60",
      "high": "120.40",
      "low": "116.60",
      "close": "119.00",
      "average": "118.7719",
      "volume": "52273",
      "turnover": "6212966.6",
      "trades": "304"
    },
    {
      "date": "2026-05-08",
      "bid": "116.40",
      "ask": "117.40",
      "open": "118.20",
      "high": "119.20",
      "low": "116.00",
      "close": "116.60",
      "average": "117.39",
      "volume": "23100",
      "turnover": "2711426",
      "trades": "264"
    },
    {
      "date": "2026-05-11",
      "bid": "123.00",
      "ask": "123.60",
      "open": "116.80",
      "high": "123.60",
      "low": "116.80",
      "close": "123.40",
      "average": "121.0152",
      "volume": "56404",
      "turnover": "6826292.2",
      "trades": "455"
    },
    {
      "date": "2026-05-12",
      "bid": "127.20",
      "ask": "127.60",
      "open": "123.20",
      "high": "127.60",
      "low": "121.60",
      "close": "127.60",
      "average": "125.3936",
      "volume": "82185",
      "turnover": "10308357.3",
      "trades": "658"
    },
    {
      "date": "2026-05-13",
      "bid": "128.00",
      "ask": "128.60",
      "open": "127.60",
      "high": "130.00",
      "low": "125.60",
      "close": "128.80",
      "average": "128.558",
      "volume": "50721",
      "turnover": "6520692.9",
      "trades": "331"
    },
    {
      "date": "2026-05-15",
      "bid": "128.20",
      "ask": "128.80",
      "open": "129.60",
      "high": "130.20",
      "low": "127.40",
      "close": "127.80",
      "average": "128.6362",
      "volume": "32766",
      "turnover": "4214824.09",
      "trades": "321"
    },
    {
      "date": "2026-05-18",
      "bid": "126.60",
      "ask": "127.20",
      "open": "129.00",
      "high": "129.00",
      "low": "125.20",
      "close": "127.00",
      "average": "126.259",
      "volume": "90480",
      "turnover": "11423496.3",
      "trades": "482"
    },
    {
      "date": "2026-05-19",
      "bid": "127.60",
      "ask": "128.80",
      "open": "127.20",
      "high": "129.60",
      "low": "127.00",
      "close": "128.40",
      "average": "128.279",
      "volume": "50459",
      "turnover": "6478418.5",
      "trades": "414"
    },
    {
      "date": "2026-05-20",
      "bid": "130.60",
      "ask": "131.60",
      "open": "127.80",
      "high": "132.20",
      "low": "127.80",
      "close": "132.00",
      "average": "130.4162",
      "volume": "94045",
      "turnover": "12265818.2",
      "trades": "336"
    },
    {
      "date": "2026-05-21",
      "bid": "133.40",
      "ask": "134.60",
      "open": "132.00",
      "high": "135.00",
      "low": "130.40",
      "close": "134.20",
      "average": "133.4191",
      "volume": "84360",
      "turnover": "11255445.5",
      "trades": "412"
    },
    {
      "date": "2026-05-22",
      "bid": "134.00",
      "ask": "134.80",
      "open": "133.80",
      "high": "136.00",
      "low": "132.80",
      "close": "134.80",
      "average": "133.8661",
      "volume": "76114",
      "turnover": "10189340.1",
      "trades": "355"
    },
    {
      "date": "2026-05-25",
      "bid": "134.20",
      "ask": "135.00",
      "open": "134.80",
      "high": "135.80",
      "low": "133.00",
      "close": "135.00",
      "average": "134.5622",
      "volume": "132699",
      "turnover": "17856161.3",
      "trades": "273"
    },
    {
      "date": "2026-05-26",
      "bid": "134.00",
      "ask": "134.80",
      "open": "134.20",
      "high": "136.00",
      "low": "133.20",
      "close": "134.60",
      "average": "134.4689",
      "volume": "44695",
      "turnover": "6009753.1",
      "trades": "428"
    },
    {
      "date": "2026-05-27",
      "bid": "135.20",
      "ask": "135.60",
      "open": "134.80",
      "high": "136.80",
      "low": "134.20",
      "close": "135.60",
      "average": "135.855",
      "volume": "121842",
      "turnover": "16552017.7",
      "trades": "531"
    },
    {
      "date": "2026-05-28",
      "bid": "134.00",
      "ask": "134.80",
      "open": "135.80",
      "high": "136.20",
      "low": "133.40",
      "close": "134.20",
      "average": "134.61",
      "volume": "37046",
      "turnover": "4986986.3",
      "trades": "317"
    },
    {
      "date": "2026-05-29",
      "bid": "138.80",
      "ask": "139.00",
      "open": "134.60",
      "high": "140.80",
      "low": "134.60",
      "close": "139.00",
      "average": "138.9465",
      "volume": "191589",
      "turnover": "26624594.2",
      "trades": "937"
    },
    {
      "date": "2026-06-01",
      "bid": "138.80",
      "ask": "139.60",
      "open": "139.20",
      "high": "140.00",
      "low": "136.80",
      "close": "138.80",
      "average": "138.1983",
      "volume": "118868",
      "turnover": "16418719.8",
      "trades": "637"
    },
    {
      "date": "2026-06-02",
      "bid": "142.20",
      "ask": "142.60",
      "open": "139.60",
      "high": "143.60",
      "low": "139.60",
      "close": "142.20",
      "average": "141.0971",
      "volume": "120368",
      "turnover": "16982234.8",
      "trades": "775"
    },
    {
      "date": "2026-06-03",
      "bid": "141.40",
      "ask": "142.20",
      "open": "142.60",
      "high": "144.40",
      "low": "140.20",
      "close": "141.60",
      "average": "142.2482",
      "volume": "62550",
      "turnover": "8897500.4",
      "trades": "434"
    },
    {
      "date": "2026-06-04",
      "bid": "144.00",
      "ask": "144.40",
      "open": "142.00",
      "high": "145.40",
      "low": "141.00",
      "close": "143.80",
      "average": "143.6034",
      "volume": "106277",
      "turnover": "15261656.8",
      "trades": "791"
    },
    {
      "date": "2026-06-05",
      "bid": "140.00",
      "ask": "140.80",
      "open": "144.40",
      "high": "144.40",
      "low": "140.00",
      "close": "140.00",
      "average": "142.2574",
      "volume": "67955",
      "turnover": "9669005.19",
      "trades": "546"
    },
    {
      "date": "2026-06-08",
      "bid": "141.00",
      "ask": "141.40",
      "open": "139.00",
      "high": "141.40",
      "low": "137.40",
      "close": "141.20",
      "average": "140.0501",
      "volume": "41831",
      "turnover": "5858273.9",
      "trades": "433"
    },
    {
      "date": "2026-06-09",
      "bid": "141.00",
      "ask": "142.00",
      "open": "141.80",
      "high": "144.00",
      "low": "139.80",
      "close": "141.80",
      "average": "141.851",
      "volume": "56452",
      "turnover": "8006613.6",
      "trades": "531"
    },
    {
      "date": "2026-06-10",
      "bid": "142.40",
      "ask": "143.40",
      "open": "142.40",
      "high": "144.60",
      "low": "140.60",
      "close": "142.80",
      "average": "142.3399",
      "volume": "41954",
      "turnover": "5971505.4",
      "trades": "382"
    },
    {
      "date": "2026-06-11",
      "bid": "139.20",
      "ask": "139.80",
      "open": "142.40",
      "high": "142.60",
      "low": "139.00",
      "close": "139.40",
      "average": "140.6779",
      "volume": "32054",
      "turnover": "4508401",
      "trades": "330"
    },
    {
      "date": "2026-06-12",
      "bid": "138.20",
      "ask": "138.80",
      "open": "140.60",
      "high": "141.20",
      "low": "137.00",
      "close": "138.20",
      "average": "138.803",
      "volume": "49788",
      "turnover": "6899517.5",
      "trades": "357"
    },
    {
      "date": "2026-06-15",
      "bid": "136.00",
      "ask": "136.80",
      "open": "138.80",
      "high": "140.40",
      "low": "135.60",
      "close": "136.40",
      "average": "137.7095",
      "volume": "30342",
      "turnover": "4178430.4",
      "trades": "305"
    },
    {
      "date": "2026-06-16",
      "bid": "134.00",
      "ask": "134.40",
      "open": "136.80",
      "high": "137.00",
      "low": "133.60",
      "close": "133.80",
      "average": "134.6049",
      "volume": "42522",
      "turnover": "5724092.5",
      "trades": "444"
    },
    {
      "date": "2026-06-17",
      "bid": "134.00",
      "ask": "134.80",
      "open": "133.80",
      "high": "135.00",
      "low": "132.60",
      "close": "134.40",
      "average": "134.2102",
      "volume": "34478",
      "turnover": "4627286.7",
      "trades": "387"
    },
    {
      "date": "2026-06-18",
      "bid": "134.20",
      "ask": "134.80",
      "open": "134.80",
      "high": "134.80",
      "low": "131.00",
      "close": "134.40",
      "average": "132.8216",
      "volume": "150523",
      "turnover": "19991704.3",
      "trades": "343"
    },
    {
      "date": "2026-06-22",
      "bid": "135.00",
      "ask": "135.60",
      "open": "134.40",
      "high": "136.00",
      "low": "133.20",
      "close": "134.40",
      "average": "134.5946",
      "volume": "31893",
      "turnover": "4293081.09",
      "trades": "331"
    },
    {
      "date": "2026-06-23",
      "bid": "130.40",
      "ask": "131.00",
      "open": "135.00",
      "high": "135.20",
      "low": "130.20",
      "close": "130.20",
      "average": "131.7162",
      "volume": "36194",
      "turnover": "4767820",
      "trades": "338"
    },
    {
      "date": "2026-06-24",
      "bid": "124.60",
      "ask": "125.20",
      "open": "130.20",
      "high": "130.20",
      "low": "122.80",
      "close": "124.80",
      "average": "125.1454",
      "volume": "53431",
      "turnover": "6683595.4",
      "trades": "569"
    },
    {
      "date": "2026-06-25",
      "bid": "123.00",
      "ask": "123.80",
      "open": "124.40",
      "high": "125.60",
      "low": "122.80",
      "close": "122.80",
      "average": "123.8574",
      "volume": "28216",
      "turnover": "3494872.2",
      "trades": "294"
    },
    {
      "date": "2026-06-26",
      "bid": "123.60",
      "ask": "124.40",
      "open": "122.20",
      "high": "124.60",
      "low": "121.40",
      "close": "124.00",
      "average": "122.9366",
      "volume": "50459",
      "turnover": "6203270.3",
      "trades": "303"
    },
    {
      "date": "2026-06-29",
      "bid": "123.00",
      "ask": "124.20",
      "open": "124.20",
      "high": "126.20",
      "low": "123.00",
      "close": "123.80",
      "average": "124.6657",
      "volume": "30483",
      "turnover": "3800213.3",
      "trades": "388"
    },
    {
      "date": "2026-06-30",
      "bid": "123.40",
      "ask": "124.40",
      "open": "123.80",
      "high": "124.80",
      "low": "123.00",
      "close": "123.80",
      "average": "123.8249",
      "volume": "28153",
      "turnover": "3486014.3",
      "trades": "334"
    },
    {
      "date": "2026-07-01",
      "bid": "125.60",
      "ask": "126.20",
      "open": "123.40",
      "high": "126.60",
      "low": "122.40",
      "close": "125.80",
      "average": "124.0279",
      "volume": "52822",
      "turnover": "6551399",
      "trades": "308"
    },
    {
      "date": "2026-07-02",
      "bid": "127.60",
      "ask": "128.00",
      "open": "127.60",
      "high": "129.00",
      "low": "124.20",
      "close": "126.80",
      "average": "127.0315",
      "volume": "30688",
      "turnover": "3899341.1",
      "trades": "456"
    },
    {
      "date": "2026-07-03",
      "bid": "128.00",
      "ask": "128.60",
      "open": "127.00",
      "high": "128.80",
      "low": "126.60",
      "close": "127.60",
      "average": "127.7669",
      "volume": "29231",
      "turnover": "3734998.9",
      "trades": "307"
    },
    {
      "date": "2026-07-06",
      "bid": "125.40",
      "ask": "126.20",
      "open": "127.20",
      "high": "129.20",
      "low": "125.20",
      "close": "125.20",
      "average": "126.3907",
      "volume": "21221",
      "turnover": "2682407.29",
      "trades": "239"
    },
    {
      "date": "2026-07-07",
      "bid": "122.00",
      "ask": "122.60",
      "open": "124.60",
      "high": "127.00",
      "low": "121.60",
      "close": "122.40",
      "average": "123.373",
      "volume": "31134",
      "turnover": "3841669.6",
      "trades": "263"
    },
    {
      "date": "2026-07-08",
      "bid": "120.00",
      "ask": "121.00",
      "open": "124.40",
      "high": "124.40",
      "low": "119.60",
      "close": "120.00",
      "average": "120.5198",
      "volume": "24545",
      "turnover": "2958329.6",
      "trades": "297"
    },
    {
      "date": "2026-07-09",
      "bid": "120.20",
      "ask": "120.80",
      "open": "120.80",
      "high": "121.40",
      "low": "118.60",
      "close": "120.40",
      "average": "119.8073",
      "volume": "23964",
      "turnover": "2870865.8",
      "trades": "300"
    },
    {
      "date": "2026-07-10",
      "bid": "121.00",
      "ask": "121.60",
      "open": "120.20",
      "high": "122.40",
      "low": "118.60",
      "close": "121.40",
      "average": "120.4884",
      "volume": "34296",
      "turnover": "4132733.3",
      "trades": "226"
    },
    {
      "date": "2026-07-13",
      "bid": "119.60",
      "ask": "120.20",
      "open": "121.00",
      "high": "121.00",
      "low": "117.80",
      "close": "119.60",
      "average": "119.6582",
      "volume": "53294",
      "turnover": "6377058.6",
      "trades": "250"
    },
    {
      "date": "2026-07-14",
      "bid": "121.40",
      "ask": "122.40",
      "open": "118.80",
      "high": "122.40",
      "low": "118.80",
      "close": "120.80",
      "average": "120.5977",
      "volume": "18864",
      "turnover": "2274954.6",
      "trades": "243"
    },
    {
      "date": "2026-07-15",
      "bid": "122.20",
      "ask": "123.00",
      "open": "120.40",
      "high": "124.00",
      "low": "120.00",
      "close": "122.00",
      "average": "122.7446",
      "volume": "50910",
      "turnover": "6248078.6",
      "trades": "416"
    },
    {
      "date": "2026-07-16",
      "bid": "128.40",
      "ask": "129.00",
      "open": "122.20",
      "high": "135.60",
      "low": "121.00",
      "close": "129.00",
      "average": "128.8252",
      "volume": "98124",
      "turnover": "12644101",
      "trades": "848"
    },
    {
      "date": "2026-07-17",
      "bid": "124.80",
      "ask": "125.60",
      "open": "129.00",
      "high": "130.80",
      "low": "124.00",
      "close": "125.20",
      "average": "126.2681",
      "volume": "70297",
      "turnover": "8876266.19",
      "trades": "509"
    },
    {
      "date": "2026-07-20",
      "bid": "123.00",
      "ask": "123.60",
      "open": "125.20",
      "high": "126.60",
      "low": "121.40",
      "close": "123.20",
      "average": "123.3092",
      "volume": "46583",
      "turnover": "5744114",
      "trades": "362"
    },
    {
      "date": "2026-07-21",
      "bid": "122.00",
      "ask": "123.20",
      "open": "123.00",
      "high": "123.80",
      "low": "121.60",
      "close": "122.60",
      "average": "122.5073",
      "volume": "15148",
      "turnover": "1855740.4",
      "trades": "196"
    },
    {
      "date": "2026-07-22",
      "bid": "122.80",
      "ask": "123.40",
      "open": "121.00",
      "high": "124.60",
      "low": "120.40",
      "close": "122.40",
      "average": "122.6591",
      "volume": "13325",
      "turnover": "1634432",
      "trades": "222"
    },
    {
      "date": "2026-07-23",
      "bid": "119.20",
      "ask": "119.60",
      "open": "121.80",
      "high": "123.80",
      "low": "119.20",
      "close": "119.20",
      "average": "120.5657",
      "volume": "19791",
      "turnover": "2386115.6",
      "trades": "297"
    },
    {
      "date": "2026-07-24",
      "bid": "120.20",
      "ask": "121.20",
      "open": "119.80",
      "high": "121.40",
      "low": "119.20",
      "close": "120.00",
      "average": "120.1532",
      "volume": "16520",
      "turnover": "1984931.6",
      "trades": "221"
    },
    {
      "date": "2026-07-27",
      "bid": "123.20",
      "ask": "124.60",
      "open": "121.40",
      "high": "124.40",
      "low": "121.40",
      "close": "123.20",
      "average": "123.073",
      "volume": "16047",
      "turnover": "1974952.8",
      "trades": "254"
    },
    {
      "date": "2026-07-28",
      "bid": "125.40",
      "ask": "125.80",
      "open": "122.20",
      "high": "125.40",
      "low": "122.20",
      "close": "125.00",
      "average": "124.5794",
      "volume": "21430",
      "turnover": "2669697.79",
      "trades": "380"
    },
    {
      "date": "2026-07-29",
      "bid": "123.80",
      "ask": "124.60",
      "open": "125.00",
      "high": "126.00",
      "low": "123.00",
      "close": "123.20",
      "average": "124.2527",
      "volume": "30431",
      "turnover": "3781132.8",
      "trades": "447"
    },
    {
      "date": "2026-07-30",
      "bid": "123.60",
      "ask": "124.80",
      "open": "124.00",
      "high": "124.80",
      "low": "122.40",
      "close": "123.40",
      "average": "123.48",
      "volume": "20019",
      "turnover": "2471946",
      "trades": "256"
    },
    {
      "date": "2026-07-31",
      "bid": "123.80",
      "ask": "124.40",
      "open": "123.40",
      "high": "126.80",
      "low": "123.40",
      "close": "123.40",
      "average": "124.4875",
      "volume": "319194",
      "turnover": "39735659.2",
      "trades": "277"
    },
    {
      "date": "2026-08-03",
      "bid": "124.60",
      "ask": "125.60",
      "open": "125.20",
      "high": "127.00",
      "low": "124.20",
      "close": "124.20",
      "average": "125.5328",
      "volume": "49028",
      "turnover": "6154621.4",
      "trades": "394"
    },
    {
      "date": "2026-08-04",
      "bid": "126.00",
      "ask": "126.80",
      "open": "125.00",
      "high": "126.80",
      "low": "124.20",
      "close": "126.00",
      "average": "125.7759",
      "volume": "32326",
      "turnover": "4065970.6",
      "trades": "376"
    },
    {
      "date": "2026-08-05",
      "bid": "127.00",
      "ask": "127.60",
      "open": "126.80",
      "high": "129.20",
      "low": "126.00",
      "close": "126.60",
      "average": "127.466",
      "volume": "42806",
      "turnover": "5456355.9",
      "trades": "436"
    }
  ]
}