{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2232576/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/volo?id=TX2232576",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2232576",
    "asset_class": "SHARES",
    "isin": "SE0009143662",
    "symbol": "VOLO",
    "company": "Volati",
    "market": null,
    "last_sale_price": "SEK 25.85",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "156.20",
      "ask": "156.40",
      "open": "152.80",
      "high": "159.20",
      "low": "152.80",
      "close": "156.40",
      "average": "156.7151",
      "volume": "39809",
      "turnover": "6238028.7",
      "trades": "620"
    },
    {
      "date": "2021-08-03",
      "bid": "160.20",
      "ask": "160.60",
      "open": "156.40",
      "high": "161.40",
      "low": "156.40",
      "close": "160.60",
      "average": "158.5636",
      "volume": "70969",
      "turnover": "11259423.4",
      "trades": "612"
    },
    {
      "date": "2021-08-04",
      "bid": "161.60",
      "ask": "161.80",
      "open": "160.00",
      "high": "166.00",
      "low": "160.00",
      "close": "162.20",
      "average": "163.3424",
      "volume": "46990",
      "turnover": "7675458.8",
      "trades": "768"
    },
    {
      "date": "2021-08-05",
      "bid": "167.80",
      "ask": "168.00",
      "open": "162.40",
      "high": "171.40",
      "low": "162.20",
      "close": "168.00",
      "average": "168.2169",
      "volume": "80192",
      "turnover": "13485544.9",
      "trades": "879"
    },
    {
      "date": "2021-08-06",
      "bid": "160.80",
      "ask": "161.40",
      "open": "168.00",
      "high": "168.00",
      "low": "160.20",
      "close": "161.40",
      "average": "163.7853",
      "volume": "44269",
      "turnover": "7250609.8",
      "trades": "765"
    },
    {
      "date": "2021-08-09",
      "bid": "160.00",
      "ask": "160.60",
      "open": "160.60",
      "high": "160.80",
      "low": "152.60",
      "close": "160.80",
      "average": "156.8968",
      "volume": "60076",
      "turnover": "9424650.19",
      "trades": "672"
    },
    {
      "date": "2021-08-10",
      "bid": "161.80",
      "ask": "162.00",
      "open": "160.80",
      "high": "166.40",
      "low": "160.80",
      "close": "162.60",
      "average": "163.5192",
      "volume": "48850",
      "turnover": "7987185.3",
      "trades": "542"
    },
    {
      "date": "2021-08-11",
      "bid": "159.00",
      "ask": "159.40",
      "open": "162.60",
      "high": "162.80",
      "low": "158.40",
      "close": "159.00",
      "average": "159.4797",
      "volume": "17865",
      "turnover": "2849017.4",
      "trades": "462"
    },
    {
      "date": "2021-08-12",
      "bid": "153.80",
      "ask": "155.00",
      "open": "159.00",
      "high": "159.00",
      "low": "151.40",
      "close": "155.20",
      "average": "154.2942",
      "volume": "49400",
      "turnover": "7622118.6",
      "trades": "706"
    },
    {
      "date": "2021-08-13",
      "bid": "154.20",
      "ask": "154.80",
      "open": "155.20",
      "high": "155.80",
      "low": "151.60",
      "close": "154.00",
      "average": "154.1389",
      "volume": "27798",
      "turnover": "4284743.7",
      "trades": "447"
    },
    {
      "date": "2021-08-16",
      "bid": "147.20",
      "ask": "148.00",
      "open": "154.00",
      "high": "154.00",
      "low": "147.00",
      "close": "147.20",
      "average": "149.3411",
      "volume": "36810",
      "turnover": "5496617.5",
      "trades": "731"
    },
    {
      "date": "2021-08-17",
      "bid": "142.40",
      "ask": "142.60",
      "open": "147.00",
      "high": "147.00",
      "low": "142.00",
      "close": "142.60",
      "average": "144.6001",
      "volume": "73727",
      "turnover": "10661134.19",
      "trades": "975"
    },
    {
      "date": "2021-08-18",
      "bid": "142.20",
      "ask": "142.60",
      "open": "142.60",
      "high": "144.20",
      "low": "141.00",
      "close": "142.00",
      "average": "142.8739",
      "volume": "53421",
      "turnover": "7632466.6",
      "trades": "768"
    },
    {
      "date": "2021-08-19",
      "bid": "140.40",
      "ask": "141.60",
      "open": "142.00",
      "high": "142.00",
      "low": "137.40",
      "close": "141.40",
      "average": "139.2636",
      "volume": "74393",
      "turnover": "10360236.19",
      "trades": "904"
    },
    {
      "date": "2021-08-20",
      "bid": "140.40",
      "ask": "141.40",
      "open": "141.00",
      "high": "143.40",
      "low": "136.20",
      "close": "141.80",
      "average": "139.9604",
      "volume": "63000",
      "turnover": "8813222.9",
      "trades": "887"
    },
    {
      "date": "2021-08-23",
      "bid": "139.40",
      "ask": "141.00",
      "open": "142.20",
      "high": "144.60",
      "low": "139.40",
      "close": "140.80",
      "average": "140.9564",
      "volume": "36740",
      "turnover": "5180504.7",
      "trades": "799"
    },
    {
      "date": "2021-08-24",
      "bid": "140.80",
      "ask": "141.60",
      "open": "141.00",
      "high": "144.80",
      "low": "140.80",
      "close": "141.20",
      "average": "142.6985",
      "volume": "24056",
      "turnover": "3432755.6",
      "trades": "412"
    },
    {
      "date": "2021-08-25",
      "bid": "143.60",
      "ask": "144.00",
      "open": "141.20",
      "high": "144.00",
      "low": "138.80",
      "close": "143.20",
      "average": "141.4815",
      "volume": "24578",
      "turnover": "3477332.2",
      "trades": "460"
    },
    {
      "date": "2021-08-26",
      "bid": "141.60",
      "ask": "142.00",
      "open": "144.00",
      "high": "144.80",
      "low": "141.40",
      "close": "142.20",
      "average": "142.5605",
      "volume": "19391",
      "turnover": "2764390.2",
      "trades": "367"
    },
    {
      "date": "2021-08-27",
      "bid": "140.80",
      "ask": "141.00",
      "open": "142.40",
      "high": "143.00",
      "low": "140.60",
      "close": "141.20",
      "average": "142.0092",
      "volume": "56787",
      "turnover": "8065286.8",
      "trades": "310"
    },
    {
      "date": "2021-08-30",
      "bid": "148.40",
      "ask": "149.00",
      "open": "141.20",
      "high": "149.80",
      "low": "141.00",
      "close": "148.00",
      "average": "146.3674",
      "volume": "48719",
      "turnover": "7131784.4",
      "trades": "576"
    },
    {
      "date": "2021-08-31",
      "bid": "147.60",
      "ask": "148.00",
      "open": "148.00",
      "high": "150.20",
      "low": "145.20",
      "close": "148.20",
      "average": "148.6203",
      "volume": "81293",
      "turnover": "12078793.6",
      "trades": "503"
    },
    {
      "date": "2021-09-01",
      "bid": "142.80",
      "ask": "143.20",
      "open": "148.20",
      "high": "150.80",
      "low": "142.00",
      "close": "143.20",
      "average": "147.0256",
      "volume": "115207",
      "turnover": "16938378.39",
      "trades": "642"
    },
    {
      "date": "2021-09-02",
      "bid": "147.20",
      "ask": "148.80",
      "open": "143.00",
      "high": "149.80",
      "low": "141.40",
      "close": "148.80",
      "average": "146.1603",
      "volume": "37114",
      "turnover": "5424592.6",
      "trades": "505"
    },
    {
      "date": "2021-09-03",
      "bid": "145.40",
      "ask": "146.20",
      "open": "148.20",
      "high": "148.40",
      "low": "145.20",
      "close": "146.20",
      "average": "146.3186",
      "volume": "17927",
      "turnover": "2622696.6",
      "trades": "324"
    },
    {
      "date": "2021-09-06",
      "bid": "144.80",
      "ask": "145.20",
      "open": "146.20",
      "high": "148.40",
      "low": "143.60",
      "close": "145.20",
      "average": "145.37",
      "volume": "15455",
      "turnover": "2246694",
      "trades": "389"
    },
    {
      "date": "2021-09-07",
      "bid": "143.60",
      "ask": "144.40",
      "open": "145.20",
      "high": "147.00",
      "low": "142.60",
      "close": "144.20",
      "average": "144.4783",
      "volume": "25701",
      "turnover": "3713236.8",
      "trades": "414"
    },
    {
      "date": "2021-09-08",
      "bid": "140.40",
      "ask": "140.80",
      "open": "144.20",
      "high": "144.60",
      "low": "138.60",
      "close": "140.40",
      "average": "141.4109",
      "volume": "34981",
      "turnover": "4946742.4",
      "trades": "442"
    },
    {
      "date": "2021-09-09",
      "bid": "142.80",
      "ask": "143.40",
      "open": "140.00",
      "high": "144.20",
      "low": "137.80",
      "close": "142.80",
      "average": "141.4497",
      "volume": "22275",
      "turnover": "3150792.2",
      "trades": "419"
    },
    {
      "date": "2021-09-10",
      "bid": "143.60",
      "ask": "145.00",
      "open": "148.00",
      "high": "149.60",
      "low": "142.60",
      "close": "145.20",
      "average": "144.8744",
      "volume": "25548",
      "turnover": "3701251.6",
      "trades": "385"
    },
    {
      "date": "2021-09-13",
      "bid": "140.80",
      "ask": "141.60",
      "open": "145.20",
      "high": "147.00",
      "low": "139.40",
      "close": "142.20",
      "average": "142.421",
      "volume": "22827",
      "turnover": "3251044.2",
      "trades": "446"
    },
    {
      "date": "2021-09-14",
      "bid": "141.40",
      "ask": "142.20",
      "open": "142.00",
      "high": "143.00",
      "low": "140.00",
      "close": "142.60",
      "average": "141.4204",
      "volume": "13565",
      "turnover": "1918367.6",
      "trades": "313"
    },
    {
      "date": "2021-09-15",
      "bid": "138.00",
      "ask": "138.60",
      "open": "142.60",
      "high": "143.00",
      "low": "137.20",
      "close": "138.60",
      "average": "138.5154",
      "volume": "25218",
      "turnover": "3493081.4",
      "trades": "393"
    },
    {
      "date": "2021-09-16",
      "bid": "138.80",
      "ask": "139.60",
      "open": "139.00",
      "high": "142.20",
      "low": "137.60",
      "close": "139.80",
      "average": "139.7909",
      "volume": "34386",
      "turnover": "4805626.59",
      "trades": "504"
    },
    {
      "date": "2021-09-17",
      "bid": "141.00",
      "ask": "142.80",
      "open": "139.20",
      "high": "143.20",
      "low": "138.80",
      "close": "143.00",
      "average": "141.8023",
      "volume": "29123",
      "turnover": "4129676.9",
      "trades": "463"
    },
    {
      "date": "2021-09-20",
      "bid": "134.40",
      "ask": "137.00",
      "open": "142.60",
      "high": "142.60",
      "low": "132.80",
      "close": "135.20",
      "average": "134.8509",
      "volume": "54858",
      "turnover": "7397373.8",
      "trades": "927"
    },
    {
      "date": "2021-09-21",
      "bid": "132.60",
      "ask": "133.20",
      "open": "134.20",
      "high": "136.80",
      "low": "132.00",
      "close": "133.40",
      "average": "134.0075",
      "volume": "26405",
      "turnover": "3539933.2",
      "trades": "503"
    },
    {
      "date": "2021-09-22",
      "bid": "131.80",
      "ask": "132.00",
      "open": "133.40",
      "high": "134.00",
      "low": "130.60",
      "close": "132.60",
      "average": "132.1712",
      "volume": "22842",
      "turnover": "3019054.8",
      "trades": "347"
    },
    {
      "date": "2021-09-23",
      "bid": "138.40",
      "ask": "139.60",
      "open": "135.00",
      "high": "139.60",
      "low": "133.00",
      "close": "138.60",
      "average": "137.18",
      "volume": "28395",
      "turnover": "3895225",
      "trades": "444"
    },
    {
      "date": "2021-09-24",
      "bid": "135.80",
      "ask": "137.80",
      "open": "139.00",
      "high": "141.60",
      "low": "135.00",
      "close": "137.40",
      "average": "136.4052",
      "volume": "29554",
      "turnover": "4031320.6",
      "trades": "512"
    },
    {
      "date": "2021-09-27",
      "bid": "135.00",
      "ask": "135.40",
      "open": "137.40",
      "high": "141.80",
      "low": "133.80",
      "close": "135.00",
      "average": "136.4118",
      "volume": "18862",
      "turnover": "2572948.5",
      "trades": "392"
    },
    {
      "date": "2021-09-28",
      "bid": "127.40",
      "ask": "129.40",
      "open": "135.00",
      "high": "135.00",
      "low": "127.00",
      "close": "127.80",
      "average": "129.8017",
      "volume": "40787",
      "turnover": "5293085.2",
      "trades": "862"
    },
    {
      "date": "2021-09-29",
      "bid": "126.40",
      "ask": "127.20",
      "open": "127.80",
      "high": "135.40",
      "low": "125.40",
      "close": "125.80",
      "average": "127.4612",
      "volume": "27333",
      "turnover": "3483907.3",
      "trades": "524"
    },
    {
      "date": "2021-09-30",
      "bid": "129.00",
      "ask": "131.20",
      "open": "130.00",
      "high": "133.20",
      "low": "126.60",
      "close": "129.60",
      "average": "131.0783",
      "volume": "43348",
      "turnover": "5681584.6",
      "trades": "591"
    },
    {
      "date": "2021-10-01",
      "bid": "128.60",
      "ask": "130.60",
      "open": "129.60",
      "high": "131.80",
      "low": "122.60",
      "close": "129.00",
      "average": "128.2897",
      "volume": "37332",
      "turnover": "4788372.4",
      "trades": "386"
    },
    {
      "date": "2021-10-04",
      "bid": "125.80",
      "ask": "126.00",
      "open": "129.20",
      "high": "129.80",
      "low": "125.60",
      "close": "126.00",
      "average": "127.848",
      "volume": "20823",
      "turnover": "2662179.79",
      "trades": "442"
    },
    {
      "date": "2021-10-05",
      "bid": "128.40",
      "ask": "130.60",
      "open": "125.80",
      "high": "130.40",
      "low": "123.20",
      "close": "130.40",
      "average": "125.2241",
      "volume": "38981",
      "turnover": "4881346.7",
      "trades": "383"
    },
    {
      "date": "2021-10-06",
      "bid": "128.00",
      "ask": "130.60",
      "open": "130.40",
      "high": "130.40",
      "low": "124.40",
      "close": "128.80",
      "average": "126.7386",
      "volume": "26629",
      "turnover": "3374924.1",
      "trades": "559"
    },
    {
      "date": "2021-10-07",
      "bid": "128.60",
      "ask": "129.20",
      "open": "130.60",
      "high": "130.60",
      "low": "125.80",
      "close": "128.40",
      "average": "127.5877",
      "volume": "23530",
      "turnover": "3002136.9",
      "trades": "551"
    },
    {
      "date": "2021-10-08",
      "bid": "129.20",
      "ask": "129.40",
      "open": "128.20",
      "high": "130.80",
      "low": "126.00",
      "close": "129.60",
      "average": "129.1861",
      "volume": "24721",
      "turnover": "3193682.7",
      "trades": "444"
    },
    {
      "date": "2021-10-11",
      "bid": "125.00",
      "ask": "126.20",
      "open": "129.60",
      "high": "129.60",
      "low": "122.80",
      "close": "126.00",
      "average": "125.1823",
      "volume": "23942",
      "turnover": "2997113.6",
      "trades": "393"
    },
    {
      "date": "2021-10-12",
      "bid": "126.80",
      "ask": "127.40",
      "open": "126.00",
      "high": "129.00",
      "low": "123.20",
      "close": "126.40",
      "average": "126.7288",
      "volume": "16242",
      "turnover": "2058330.9",
      "trades": "323"
    },
    {
      "date": "2021-10-13",
      "bid": "142.40",
      "ask": "142.80",
      "open": "129.80",
      "high": "143.20",
      "low": "129.80",
      "close": "140.60",
      "average": "138.5053",
      "volume": "62781",
      "turnover": "8695545",
      "trades": "940"
    },
    {
      "date": "2021-10-14",
      "bid": "145.60",
      "ask": "147.40",
      "open": "143.00",
      "high": "148.40",
      "low": "141.20",
      "close": "147.80",
      "average": "145.9017",
      "volume": "28403",
      "turnover": "4144046.4",
      "trades": "654"
    },
    {
      "date": "2021-10-15",
      "bid": "146.20",
      "ask": "147.00",
      "open": "147.80",
      "high": "148.80",
      "low": "141.80",
      "close": "147.00",
      "average": "144.8081",
      "volume": "28958",
      "turnover": "4193353.6",
      "trades": "566"
    },
    {
      "date": "2021-10-18",
      "bid": "154.00",
      "ask": "154.20",
      "open": "147.80",
      "high": "156.80",
      "low": "146.60",
      "close": "154.20",
      "average": "152.6971",
      "volume": "42637",
      "turnover": "6510476",
      "trades": "728"
    },
    {
      "date": "2021-10-19",
      "bid": "153.00",
      "ask": "154.00",
      "open": "154.60",
      "high": "159.00",
      "low": "150.60",
      "close": "154.20",
      "average": "154.5453",
      "volume": "54113",
      "turnover": "8365500.1",
      "trades": "771"
    },
    {
      "date": "2021-10-20",
      "bid": "154.40",
      "ask": "155.00",
      "open": "153.80",
      "high": "155.40",
      "low": "151.00",
      "close": "155.20",
      "average": "153.4226",
      "volume": "26131",
      "turnover": "4009085.2",
      "trades": "489"
    },
    {
      "date": "2021-10-21",
      "bid": "157.40",
      "ask": "158.40",
      "open": "155.40",
      "high": "159.00",
      "low": "153.20",
      "close": "157.80",
      "average": "156.203",
      "volume": "37460",
      "turnover": "5851363.4",
      "trades": "741"
    },
    {
      "date": "2021-10-22",
      "bid": "161.20",
      "ask": "161.80",
      "open": "157.80",
      "high": "162.20",
      "low": "154.60",
      "close": "162.20",
      "average": "159.3286",
      "volume": "24821",
      "turnover": "3954816.2",
      "trades": "578"
    },
    {
      "date": "2021-10-25",
      "bid": "171.80",
      "ask": "172.80",
      "open": "165.00",
      "high": "174.60",
      "low": "162.80",
      "close": "171.20",
      "average": "170.409",
      "volume": "74741",
      "turnover": "12736104.8",
      "trades": "1302"
    },
    {
      "date": "2021-10-26",
      "bid": "160.20",
      "ask": "160.60",
      "open": "172.00",
      "high": "179.80",
      "low": "160.20",
      "close": "160.20",
      "average": "165.5262",
      "volume": "109882",
      "turnover": "18188348.39",
      "trades": "1471"
    },
    {
      "date": "2021-10-27",
      "bid": "177.40",
      "ask": "177.80",
      "open": "165.20",
      "high": "180.00",
      "low": "164.40",
      "close": "177.40",
      "average": "173.1913",
      "volume": "129689",
      "turnover": "22460833.4",
      "trades": "1818"
    },
    {
      "date": "2021-10-28",
      "bid": "187.60",
      "ask": "188.20",
      "open": "180.20",
      "high": "189.00",
      "low": "179.20",
      "close": "189.00",
      "average": "184.9271",
      "volume": "66841",
      "turnover": "12357379",
      "trades": "1237"
    },
    {
      "date": "2021-10-29",
      "bid": "191.80",
      "ask": "192.00",
      "open": "188.80",
      "high": "192.40",
      "low": "184.40",
      "close": "192.00",
      "average": "189.2533",
      "volume": "60248",
      "turnover": "11391761.5",
      "trades": "1017"
    },
    {
      "date": "2021-11-01",
      "bid": "196.40",
      "ask": "196.80",
      "open": "191.00",
      "high": "197.20",
      "low": "187.60",
      "close": "197.20",
      "average": "192.998",
      "volume": "53372",
      "turnover": "10291769.5",
      "trades": "1097"
    },
    {
      "date": "2021-11-02",
      "bid": "194.80",
      "ask": "195.60",
      "open": "199.80",
      "high": "199.80",
      "low": "187.20",
      "close": "195.80",
      "average": "192.1405",
      "volume": "54354",
      "turnover": "10442541.1",
      "trades": "1127"
    },
    {
      "date": "2021-11-03",
      "bid": "216.00",
      "ask": "217.00",
      "open": "198.60",
      "high": "219.00",
      "low": "194.00",
      "close": "215.00",
      "average": "212.0614",
      "volume": "171794",
      "turnover": "36430893.5",
      "trades": "1669"
    },
    {
      "date": "2021-11-04",
      "bid": "206.50",
      "ask": "207.50",
      "open": "215.00",
      "high": "215.00",
      "low": "203.50",
      "close": "210.50",
      "average": "209.0055",
      "volume": "142559",
      "turnover": "29795613",
      "trades": "1206"
    },
    {
      "date": "2021-11-05",
      "bid": "215.50",
      "ask": "216.50",
      "open": "209.50",
      "high": "220.00",
      "low": "207.50",
      "close": "216.50",
      "average": "216.3344",
      "volume": "37958",
      "turnover": "8211623",
      "trades": "621"
    },
    {
      "date": "2021-11-08",
      "bid": "218.00",
      "ask": "218.50",
      "open": "218.00",
      "high": "219.00",
      "low": "211.50",
      "close": "218.00",
      "average": "216.2648",
      "volume": "38411",
      "turnover": "8306946",
      "trades": "771"
    },
    {
      "date": "2021-11-09",
      "bid": "223.00",
      "ask": "223.50",
      "open": "218.00",
      "high": "228.50",
      "low": "217.50",
      "close": "224.00",
      "average": "223.586",
      "volume": "50261",
      "turnover": "11237656",
      "trades": "1041"
    },
    {
      "date": "2021-11-10",
      "bid": "222.00",
      "ask": "223.00",
      "open": "225.50",
      "high": "229.00",
      "low": "216.50",
      "close": "223.00",
      "average": "221.9161",
      "volume": "49766",
      "turnover": "11044109.5",
      "trades": "946"
    },
    {
      "date": "2021-11-11",
      "bid": "223.00",
      "ask": "223.50",
      "open": "223.00",
      "high": "224.50",
      "low": "218.50",
      "close": "223.50",
      "average": "221.7912",
      "volume": "32310",
      "turnover": "7166281.5",
      "trades": "520"
    },
    {
      "date": "2021-11-12",
      "bid": "225.00",
      "ask": "225.50",
      "open": "226.00",
      "high": "228.00",
      "low": "223.50",
      "close": "225.50",
      "average": "225.6631",
      "volume": "44905",
      "turnover": "10134248",
      "trades": "1265"
    },
    {
      "date": "2021-11-15",
      "bid": "223.50",
      "ask": "224.50",
      "open": "225.50",
      "high": "227.50",
      "low": "223.00",
      "close": "225.00",
      "average": "225.9153",
      "volume": "68588",
      "turnover": "15495187",
      "trades": "986"
    },
    {
      "date": "2021-11-16",
      "bid": "224.50",
      "ask": "225.50",
      "open": "225.50",
      "high": "227.00",
      "low": "222.50",
      "close": "224.50",
      "average": "224.6439",
      "volume": "38190",
      "turnover": "8579158.5",
      "trades": "665"
    },
    {
      "date": "2021-11-17",
      "bid": "226.00",
      "ask": "226.50",
      "open": "224.50",
      "high": "227.00",
      "low": "221.00",
      "close": "226.00",
      "average": "225.6358",
      "volume": "42826",
      "turnover": "9663238.5",
      "trades": "860"
    },
    {
      "date": "2021-11-18",
      "bid": "226.50",
      "ask": "227.00",
      "open": "227.00",
      "high": "230.00",
      "low": "223.00",
      "close": "227.00",
      "average": "227.6528",
      "volume": "71163",
      "turnover": "16200050.25",
      "trades": "1485"
    },
    {
      "date": "2021-11-19",
      "bid": "221.50",
      "ask": "222.00",
      "open": "227.00",
      "high": "228.50",
      "low": "221.00",
      "close": "222.00",
      "average": "224.0164",
      "volume": "49544",
      "turnover": "11099100",
      "trades": "941"
    },
    {
      "date": "2021-11-22",
      "bid": "219.50",
      "ask": "220.00",
      "open": "222.00",
      "high": "224.50",
      "low": "218.00",
      "close": "220.00",
      "average": "220.9267",
      "volume": "68491",
      "turnover": "15131490",
      "trades": "1053"
    },
    {
      "date": "2021-11-23",
      "bid": "214.50",
      "ask": "215.00",
      "open": "219.50",
      "high": "219.50",
      "low": "209.00",
      "close": "215.00",
      "average": "215.077",
      "volume": "78827",
      "turnover": "16954021.25",
      "trades": "1567"
    },
    {
      "date": "2021-11-24",
      "bid": "218.50",
      "ask": "219.00",
      "open": "214.50",
      "high": "219.00",
      "low": "210.50",
      "close": "219.00",
      "average": "215.478",
      "volume": "58693",
      "turnover": "12647191",
      "trades": "1124"
    },
    {
      "date": "2021-11-25",
      "bid": "220.00",
      "ask": "221.00",
      "open": "219.00",
      "high": "224.50",
      "low": "213.50",
      "close": "221.00",
      "average": "218.7399",
      "volume": "56327",
      "turnover": "12320439",
      "trades": "1081"
    },
    {
      "date": "2021-11-26",
      "bid": "208.00",
      "ask": "209.00",
      "open": "215.00",
      "high": "217.50",
      "low": "208.50",
      "close": "208.50",
      "average": "211.7867",
      "volume": "121973",
      "turnover": "25841382.25",
      "trades": "1211"
    },
    {
      "date": "2021-11-29",
      "bid": "218.50",
      "ask": "219.50",
      "open": "208.50",
      "high": "221.00",
      "low": "208.50",
      "close": "219.00",
      "average": "216.8989",
      "volume": "364262",
      "turnover": "73938357.5",
      "trades": "1217"
    },
    {
      "date": "2021-11-30",
      "bid": "209.50",
      "ask": "210.50",
      "open": "219.00",
      "high": "219.50",
      "low": "208.00",
      "close": "208.00",
      "average": "208.7706",
      "volume": "548112",
      "turnover": "114449822.5",
      "trades": "1432"
    },
    {
      "date": "2021-12-01",
      "bid": "209.00",
      "ask": "210.00",
      "open": "208.50",
      "high": "211.50",
      "low": "201.00",
      "close": "209.00",
      "average": "207.0086",
      "volume": "47260",
      "turnover": "9783216.5",
      "trades": "846"
    },
    {
      "date": "2021-12-02",
      "bid": "205.00",
      "ask": "206.50",
      "open": "209.00",
      "high": "209.00",
      "low": "198.20",
      "close": "206.50",
      "average": "203.7082",
      "volume": "50913",
      "turnover": "10371842.69",
      "trades": "801"
    },
    {
      "date": "2021-12-03",
      "bid": "201.00",
      "ask": "202.00",
      "open": "206.50",
      "high": "210.00",
      "low": "201.50",
      "close": "202.00",
      "average": "206.2031",
      "volume": "40308",
      "turnover": "8311566.25",
      "trades": "592"
    },
    {
      "date": "2021-12-06",
      "bid": "195.60",
      "ask": "196.20",
      "open": "202.00",
      "high": "204.00",
      "low": "194.00",
      "close": "196.00",
      "average": "197.3411",
      "volume": "48847",
      "turnover": "9639492.8",
      "trades": "977"
    },
    {
      "date": "2021-12-07",
      "bid": "206.50",
      "ask": "208.00",
      "open": "196.80",
      "high": "207.50",
      "low": "196.80",
      "close": "207.00",
      "average": "203.3713",
      "volume": "33701",
      "turnover": "6853859.6",
      "trades": "584"
    },
    {
      "date": "2021-12-08",
      "bid": "203.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "211.50",
      "low": "203.00",
      "close": "204.00",
      "average": "206.2289",
      "volume": "34318",
      "turnover": "7077363",
      "trades": "530"
    },
    {
      "date": "2021-12-09",
      "bid": "204.00",
      "ask": "205.00",
      "open": "204.00",
      "high": "207.00",
      "low": "201.00",
      "close": "203.50",
      "average": "204.4352",
      "volume": "27883",
      "turnover": "5698368",
      "trades": "420"
    },
    {
      "date": "2021-12-10",
      "bid": "204.50",
      "ask": "205.50",
      "open": "204.00",
      "high": "207.00",
      "low": "201.50",
      "close": "202.50",
      "average": "203.5947",
      "volume": "24471",
      "turnover": "4981584.5",
      "trades": "413"
    },
    {
      "date": "2021-12-13",
      "bid": "202.50",
      "ask": "204.00",
      "open": "205.50",
      "high": "211.50",
      "low": "201.00",
      "close": "201.00",
      "average": "205.2977",
      "volume": "37719",
      "turnover": "7744433",
      "trades": "542"
    },
    {
      "date": "2021-12-14",
      "bid": "191.80",
      "ask": "193.00",
      "open": "202.50",
      "high": "206.50",
      "low": "191.60",
      "close": "192.60",
      "average": "197.3511",
      "volume": "45346",
      "turnover": "8954195.19",
      "trades": "660"
    },
    {
      "date": "2021-12-15",
      "bid": "196.40",
      "ask": "198.20",
      "open": "192.00",
      "high": "201.00",
      "low": "192.00",
      "close": "197.20",
      "average": "197.8013",
      "volume": "33295",
      "turnover": "6585795.9",
      "trades": "623"
    },
    {
      "date": "2021-12-16",
      "bid": "196.80",
      "ask": "198.80",
      "open": "197.40",
      "high": "207.00",
      "low": "196.80",
      "close": "197.40",
      "average": "201.718",
      "volume": "46769",
      "turnover": "9440340.1",
      "trades": "879"
    },
    {
      "date": "2021-12-17",
      "bid": "205.00",
      "ask": "206.00",
      "open": "197.20",
      "high": "206.00",
      "low": "195.80",
      "close": "206.00",
      "average": "203.3537",
      "volume": "44735",
      "turnover": "9101188.19",
      "trades": "686"
    },
    {
      "date": "2021-12-20",
      "bid": "202.00",
      "ask": "204.00",
      "open": "206.00",
      "high": "207.50",
      "low": "196.60",
      "close": "204.00",
      "average": "203.3587",
      "volume": "29594",
      "turnover": "6021148.95",
      "trades": "545"
    },
    {
      "date": "2021-12-21",
      "bid": "201.00",
      "ask": "202.00",
      "open": "204.50",
      "high": "207.00",
      "low": "200.00",
      "close": "201.00",
      "average": "202.7194",
      "volume": "20355",
      "turnover": "4126353.5",
      "trades": "401"
    },
    {
      "date": "2021-12-22",
      "bid": "207.00",
      "ask": "209.00",
      "open": "199.80",
      "high": "208.50",
      "low": "199.80",
      "close": "207.00",
      "average": "205.637",
      "volume": "43183",
      "turnover": "8880636.85",
      "trades": "540"
    },
    {
      "date": "2021-12-23",
      "bid": "214.00",
      "ask": "215.00",
      "open": "209.50",
      "high": "214.50",
      "low": "207.00",
      "close": "214.50",
      "average": "210.1459",
      "volume": "25466",
      "turnover": "5351379.5",
      "trades": "367"
    },
    {
      "date": "2021-12-27",
      "bid": "220.00",
      "ask": "221.50",
      "open": "213.50",
      "high": "223.50",
      "low": "213.00",
      "close": "219.50",
      "average": "220.0633",
      "volume": "30017",
      "turnover": "6605639.5",
      "trades": "438"
    },
    {
      "date": "2021-12-28",
      "bid": "223.00",
      "ask": "224.00",
      "open": "220.50",
      "high": "228.50",
      "low": "217.00",
      "close": "223.00",
      "average": "223.3715",
      "volume": "34509",
      "turnover": "7708328",
      "trades": "593"
    },
    {
      "date": "2021-12-29",
      "bid": "224.50",
      "ask": "226.00",
      "open": "223.50",
      "high": "228.00",
      "low": "220.50",
      "close": "225.50",
      "average": "224.6446",
      "volume": "19360",
      "turnover": "4349118.5",
      "trades": "456"
    },
    {
      "date": "2021-12-30",
      "bid": "226.50",
      "ask": "228.00",
      "open": "227.50",
      "high": "230.00",
      "low": "222.50",
      "close": "226.50",
      "average": "227.1617",
      "volume": "24915",
      "turnover": "5659663",
      "trades": "485"
    },
    {
      "date": "2022-01-03",
      "bid": "220.50",
      "ask": "222.00",
      "open": "227.00",
      "high": "229.00",
      "low": "220.50",
      "close": "221.50",
      "average": "225.4103",
      "volume": "25478",
      "turnover": "5743164.75",
      "trades": "447"
    },
    {
      "date": "2022-01-04",
      "bid": "215.50",
      "ask": "217.50",
      "open": "222.50",
      "high": "222.50",
      "low": "215.00",
      "close": "215.50",
      "average": "218.5099",
      "volume": "38421",
      "turnover": "8395823.5",
      "trades": "618"
    },
    {
      "date": "2022-01-05",
      "bid": "216.50",
      "ask": "218.00",
      "open": "216.00",
      "high": "219.50",
      "low": "215.50",
      "close": "217.50",
      "average": "217.1802",
      "volume": "7605",
      "turnover": "1651655.5",
      "trades": "180"
    },
    {
      "date": "2022-01-07",
      "bid": "205.00",
      "ask": "206.00",
      "open": "215.50",
      "high": "215.50",
      "low": "202.50",
      "close": "204.00",
      "average": "208.6558",
      "volume": "43034",
      "turnover": "8979019",
      "trades": "735"
    },
    {
      "date": "2022-01-10",
      "bid": "190.00",
      "ask": "193.00",
      "open": "208.00",
      "high": "209.00",
      "low": "190.00",
      "close": "191.20",
      "average": "196.3584",
      "volume": "60624",
      "turnover": "11904067.6",
      "trades": "1038"
    },
    {
      "date": "2022-01-11",
      "bid": "192.40",
      "ask": "193.40",
      "open": "191.60",
      "high": "198.80",
      "low": "191.40",
      "close": "192.20",
      "average": "194.5441",
      "volume": "30045",
      "turnover": "5845077.6",
      "trades": "662"
    },
    {
      "date": "2022-01-12",
      "bid": "201.50",
      "ask": "202.50",
      "open": "193.60",
      "high": "205.00",
      "low": "192.80",
      "close": "202.50",
      "average": "200.2321",
      "volume": "32155",
      "turnover": "6442111.95",
      "trades": "592"
    },
    {
      "date": "2022-01-13",
      "bid": "197.00",
      "ask": "198.40",
      "open": "202.50",
      "high": "203.50",
      "low": "195.80",
      "close": "197.60",
      "average": "199.5133",
      "volume": "26835",
      "turnover": "5353940.7",
      "trades": "514"
    },
    {
      "date": "2022-01-14",
      "bid": "193.80",
      "ask": "195.40",
      "open": "197.60",
      "high": "202.00",
      "low": "189.40",
      "close": "194.80",
      "average": "196.2852",
      "volume": "42215",
      "turnover": "8281488.7",
      "trades": "865"
    },
    {
      "date": "2022-01-17",
      "bid": "192.60",
      "ask": "193.40",
      "open": "194.80",
      "high": "196.00",
      "low": "185.20",
      "close": "190.80",
      "average": "190.6761",
      "volume": "46625",
      "turnover": "8889068",
      "trades": "654"
    },
    {
      "date": "2022-01-18",
      "bid": "180.40",
      "ask": "181.40",
      "open": "190.00",
      "high": "190.60",
      "low": "180.00",
      "close": "180.20",
      "average": "182.7764",
      "volume": "46594",
      "turnover": "8517271.8",
      "trades": "768"
    },
    {
      "date": "2022-01-19",
      "bid": "184.40",
      "ask": "185.00",
      "open": "178.00",
      "high": "188.80",
      "low": "176.20",
      "close": "184.20",
      "average": "184.8053",
      "volume": "33850",
      "turnover": "6255898",
      "trades": "830"
    },
    {
      "date": "2022-01-20",
      "bid": "187.60",
      "ask": "188.00",
      "open": "188.80",
      "high": "188.80",
      "low": "180.60",
      "close": "186.40",
      "average": "184.9651",
      "volume": "15754",
      "turnover": "2913939.4",
      "trades": "372"
    },
    {
      "date": "2022-01-21",
      "bid": "183.00",
      "ask": "184.60",
      "open": "185.20",
      "high": "186.00",
      "low": "179.60",
      "close": "183.80",
      "average": "183.1903",
      "volume": "29756",
      "turnover": "5451010.2",
      "trades": "538"
    },
    {
      "date": "2022-01-24",
      "bid": "169.60",
      "ask": "170.80",
      "open": "179.80",
      "high": "183.60",
      "low": "166.60",
      "close": "169.60",
      "average": "171.7883",
      "volume": "86327",
      "turnover": "14829894.3",
      "trades": "1312"
    },
    {
      "date": "2022-01-25",
      "bid": "171.60",
      "ask": "172.80",
      "open": "169.60",
      "high": "178.00",
      "low": "169.60",
      "close": "172.40",
      "average": "173.3488",
      "volume": "45124",
      "turnover": "7822190",
      "trades": "742"
    },
    {
      "date": "2022-01-26",
      "bid": "180.20",
      "ask": "181.80",
      "open": "173.20",
      "high": "185.60",
      "low": "172.60",
      "close": "180.00",
      "average": "180.5394",
      "volume": "71192",
      "turnover": "12853202.2",
      "trades": "958"
    },
    {
      "date": "2022-01-27",
      "bid": "176.20",
      "ask": "178.80",
      "open": "177.80",
      "high": "179.80",
      "low": "173.00",
      "close": "178.40",
      "average": "177.1356",
      "volume": "31669",
      "turnover": "5609707.2",
      "trades": "514"
    },
    {
      "date": "2022-01-28",
      "bid": "176.20",
      "ask": "177.20",
      "open": "178.40",
      "high": "186.00",
      "low": "171.60",
      "close": "177.00",
      "average": "175.9147",
      "volume": "38320",
      "turnover": "6741052",
      "trades": "522"
    },
    {
      "date": "2022-01-31",
      "bid": "187.60",
      "ask": "188.20",
      "open": "177.00",
      "high": "189.60",
      "low": "177.00",
      "close": "184.20",
      "average": "185.462",
      "volume": "32802",
      "turnover": "6083525.6",
      "trades": "425"
    },
    {
      "date": "2022-02-01",
      "bid": "199.00",
      "ask": "200.50",
      "open": "196.00",
      "high": "202.00",
      "low": "189.00",
      "close": "202.00",
      "average": "197.4096",
      "volume": "68621",
      "turnover": "13544238.3",
      "trades": "930"
    },
    {
      "date": "2022-02-02",
      "bid": "204.00",
      "ask": "205.00",
      "open": "204.00",
      "high": "210.00",
      "low": "201.00",
      "close": "205.00",
      "average": "205.5245",
      "volume": "58888",
      "turnover": "12102924.5",
      "trades": "920"
    },
    {
      "date": "2022-02-03",
      "bid": "200.00",
      "ask": "201.50",
      "open": "205.50",
      "high": "206.00",
      "low": "200.00",
      "close": "200.00",
      "average": "201.8829",
      "volume": "31505",
      "turnover": "6360613.5",
      "trades": "535"
    },
    {
      "date": "2022-02-04",
      "bid": "194.40",
      "ask": "196.00",
      "open": "200.50",
      "high": "201.50",
      "low": "192.60",
      "close": "196.00",
      "average": "195.8462",
      "volume": "41623",
      "turnover": "8145881",
      "trades": "688"
    },
    {
      "date": "2022-02-07",
      "bid": "200.00",
      "ask": "201.00",
      "open": "196.00",
      "high": "201.50",
      "low": "193.40",
      "close": "201.50",
      "average": "196.8214",
      "volume": "40147",
      "turnover": "7876626.2",
      "trades": "492"
    },
    {
      "date": "2022-02-08",
      "bid": "198.40",
      "ask": "199.00",
      "open": "201.50",
      "high": "201.50",
      "low": "191.00",
      "close": "198.20",
      "average": "196.0569",
      "volume": "31027",
      "turnover": "6078532.2",
      "trades": "649"
    },
    {
      "date": "2022-02-09",
      "bid": "207.00",
      "ask": "208.00",
      "open": "200.00",
      "high": "210.00",
      "low": "199.80",
      "close": "208.50",
      "average": "205.9085",
      "volume": "59994",
      "turnover": "12352984.35",
      "trades": "692"
    },
    {
      "date": "2022-02-10",
      "bid": "204.00",
      "ask": "204.50",
      "open": "208.50",
      "high": "211.00",
      "low": "198.80",
      "close": "205.00",
      "average": "204.8187",
      "volume": "42508",
      "turnover": "8705714.25",
      "trades": "643"
    },
    {
      "date": "2022-02-11",
      "bid": "183.40",
      "ask": "184.00",
      "open": "209.00",
      "high": "209.00",
      "low": "182.80",
      "close": "183.00",
      "average": "188.021",
      "volume": "153582",
      "turnover": "28844171.2",
      "trades": "2181"
    },
    {
      "date": "2022-02-14",
      "bid": "163.40",
      "ask": "164.00",
      "open": "175.00",
      "high": "176.00",
      "low": "156.80",
      "close": "163.40",
      "average": "163.2642",
      "volume": "136480",
      "turnover": "22281717.8",
      "trades": "2285"
    },
    {
      "date": "2022-02-15",
      "bid": "163.20",
      "ask": "163.40",
      "open": "163.20",
      "high": "167.00",
      "low": "158.20",
      "close": "162.60",
      "average": "163.3466",
      "volume": "147662",
      "turnover": "24120148.1",
      "trades": "1772"
    },
    {
      "date": "2022-02-16",
      "bid": "167.40",
      "ask": "168.00",
      "open": "162.60",
      "high": "168.00",
      "low": "162.00",
      "close": "165.20",
      "average": "164.6977",
      "volume": "55645",
      "turnover": "9164602.4",
      "trades": "914"
    },
    {
      "date": "2022-02-17",
      "bid": "160.40",
      "ask": "160.80",
      "open": "165.20",
      "high": "167.20",
      "low": "159.80",
      "close": "161.00",
      "average": "163.7138",
      "volume": "66805",
      "turnover": "10936268.5",
      "trades": "950"
    },
    {
      "date": "2022-02-18",
      "bid": "162.00",
      "ask": "163.20",
      "open": "159.00",
      "high": "163.20",
      "low": "157.00",
      "close": "160.00",
      "average": "160.3215",
      "volume": "54215",
      "turnover": "8691589",
      "trades": "780"
    },
    {
      "date": "2022-02-21",
      "bid": "165.60",
      "ask": "165.80",
      "open": "163.00",
      "high": "168.20",
      "low": "162.00",
      "close": "165.40",
      "average": "164.9509",
      "volume": "98258",
      "turnover": "16207643.8",
      "trades": "1529"
    },
    {
      "date": "2022-02-22",
      "bid": "170.40",
      "ask": "171.20",
      "open": "159.40",
      "high": "173.20",
      "low": "156.20",
      "close": "172.40",
      "average": "168.5569",
      "volume": "77270",
      "turnover": "13024387.5",
      "trades": "1152"
    },
    {
      "date": "2022-02-23",
      "bid": "170.60",
      "ask": "171.40",
      "open": "174.80",
      "high": "177.40",
      "low": "170.00",
      "close": "170.80",
      "average": "174.0109",
      "volume": "65160",
      "turnover": "11338771.6",
      "trades": "1147"
    },
    {
      "date": "2022-02-24",
      "bid": "165.40",
      "ask": "166.20",
      "open": "150.00",
      "high": "167.00",
      "low": "149.00",
      "close": "164.60",
      "average": "160.0765",
      "volume": "85972",
      "turnover": "13761088.7",
      "trades": "1518"
    },
    {
      "date": "2022-02-25",
      "bid": "166.20",
      "ask": "166.80",
      "open": "162.20",
      "high": "169.20",
      "low": "160.60",
      "close": "166.20",
      "average": "164.8444",
      "volume": "55210",
      "turnover": "9107393.5",
      "trades": "873"
    },
    {
      "date": "2022-02-28",
      "bid": "169.60",
      "ask": "170.20",
      "open": "162.80",
      "high": "171.80",
      "low": "162.00",
      "close": "171.40",
      "average": "168.928",
      "volume": "54744",
      "turnover": "9247719.4",
      "trades": "791"
    },
    {
      "date": "2022-03-01",
      "bid": "165.20",
      "ask": "166.20",
      "open": "171.40",
      "high": "171.80",
      "low": "162.00",
      "close": "164.80",
      "average": "165.7117",
      "volume": "39214",
      "turnover": "6499032.6",
      "trades": "759"
    },
    {
      "date": "2022-03-02",
      "bid": "166.20",
      "ask": "166.80",
      "open": "155.60",
      "high": "166.60",
      "low": "155.60",
      "close": "165.40",
      "average": "161.5231",
      "volume": "49678",
      "turnover": "8023460.8",
      "trades": "810"
    },
    {
      "date": "2022-03-03",
      "bid": "158.60",
      "ask": "159.00",
      "open": "165.40",
      "high": "167.60",
      "low": "158.40",
      "close": "158.40",
      "average": "162.4567",
      "volume": "25945",
      "turnover": "4214976.4",
      "trades": "625"
    },
    {
      "date": "2022-03-04",
      "bid": "154.80",
      "ask": "156.00",
      "open": "158.80",
      "high": "160.80",
      "low": "153.20",
      "close": "153.40",
      "average": "156.3529",
      "volume": "46761",
      "turnover": "7311214.4",
      "trades": "887"
    },
    {
      "date": "2022-03-07",
      "bid": "148.40",
      "ask": "149.20",
      "open": "151.20",
      "high": "152.80",
      "low": "142.80",
      "close": "147.80",
      "average": "146.8804",
      "volume": "96092",
      "turnover": "14113576.5",
      "trades": "1258"
    },
    {
      "date": "2022-03-08",
      "bid": "149.60",
      "ask": "150.80",
      "open": "145.00",
      "high": "157.00",
      "low": "144.80",
      "close": "149.80",
      "average": "151.5399",
      "volume": "45586",
      "turnover": "6908145.2",
      "trades": "785"
    },
    {
      "date": "2022-03-09",
      "bid": "154.40",
      "ask": "155.00",
      "open": "154.00",
      "high": "157.20",
      "low": "150.60",
      "close": "155.80",
      "average": "153.0488",
      "volume": "175439",
      "turnover": "26850805.9",
      "trades": "887"
    },
    {
      "date": "2022-03-10",
      "bid": "159.60",
      "ask": "160.00",
      "open": "165.20",
      "high": "165.20",
      "low": "155.60",
      "close": "159.80",
      "average": "159.7205",
      "volume": "36559",
      "turnover": "5839192.9",
      "trades": "771"
    },
    {
      "date": "2022-03-11",
      "bid": "162.20",
      "ask": "163.00",
      "open": "160.80",
      "high": "166.00",
      "low": "158.20",
      "close": "162.80",
      "average": "162.8958",
      "volume": "31841",
      "turnover": "5189066.7",
      "trades": "552"
    },
    {
      "date": "2022-03-14",
      "bid": "165.60",
      "ask": "165.80",
      "open": "163.80",
      "high": "169.00",
      "low": "163.00",
      "close": "164.80",
      "average": "166.0212",
      "volume": "47471",
      "turnover": "7881465.5",
      "trades": "840"
    },
    {
      "date": "2022-03-15",
      "bid": "160.20",
      "ask": "161.40",
      "open": "167.00",
      "high": "167.20",
      "low": "159.20",
      "close": "160.40",
      "average": "161.9646",
      "volume": "38191",
      "turnover": "6185589.8",
      "trades": "668"
    },
    {
      "date": "2022-03-16",
      "bid": "169.80",
      "ask": "170.80",
      "open": "168.80",
      "high": "171.60",
      "low": "163.20",
      "close": "171.00",
      "average": "169.0569",
      "volume": "46196",
      "turnover": "7809752.4",
      "trades": "824"
    },
    {
      "date": "2022-03-17",
      "bid": "171.20",
      "ask": "172.00",
      "open": "173.00",
      "high": "176.00",
      "low": "167.40",
      "close": "172.20",
      "average": "170.7823",
      "volume": "53226",
      "turnover": "9092245.19",
      "trades": "993"
    },
    {
      "date": "2022-03-18",
      "bid": "174.40",
      "ask": "175.60",
      "open": "172.80",
      "high": "176.00",
      "low": "168.20",
      "close": "168.20",
      "average": "168.7323",
      "volume": "459445",
      "turnover": "77523788.2",
      "trades": "1533"
    },
    {
      "date": "2022-03-21",
      "bid": "176.80",
      "ask": "177.00",
      "open": "169.60",
      "high": "177.40",
      "low": "166.20",
      "close": "176.20",
      "average": "172.2362",
      "volume": "61289",
      "turnover": "10556184",
      "trades": "1219"
    },
    {
      "date": "2022-03-22",
      "bid": "173.00",
      "ask": "173.60",
      "open": "179.80",
      "high": "179.80",
      "low": "171.60",
      "close": "172.80",
      "average": "173.5359",
      "volume": "21759",
      "turnover": "3775968.3",
      "trades": "441"
    },
    {
      "date": "2022-03-23",
      "bid": "170.00",
      "ask": "171.20",
      "open": "175.00",
      "high": "175.20",
      "low": "168.80",
      "close": "169.80",
      "average": "170.9297",
      "volume": "13730",
      "turnover": "2346872.4",
      "trades": "311"
    },
    {
      "date": "2022-03-24",
      "bid": "147.00",
      "ask": "147.60",
      "open": "160.00",
      "high": "163.00",
      "low": "144.80",
      "close": "147.00",
      "average": "149.9267",
      "volume": "197550",
      "turnover": "29616086.2",
      "trades": "2359"
    },
    {
      "date": "2022-03-25",
      "bid": "147.00",
      "ask": "147.40",
      "open": "147.00",
      "high": "151.60",
      "low": "144.60",
      "close": "147.00",
      "average": "148.2159",
      "volume": "85986",
      "turnover": "12748198.8",
      "trades": "1289"
    },
    {
      "date": "2022-03-28",
      "bid": "149.40",
      "ask": "150.40",
      "open": "147.20",
      "high": "151.00",
      "low": "144.80",
      "close": "150.20",
      "average": "149.1122",
      "volume": "45731",
      "turnover": "6813598.1",
      "trades": "576"
    },
    {
      "date": "2022-03-29",
      "bid": "157.00",
      "ask": "157.40",
      "open": "150.00",
      "high": "159.60",
      "low": "150.00",
      "close": "158.00",
      "average": "155.7086",
      "volume": "46997",
      "turnover": "7317345.8",
      "trades": "567"
    },
    {
      "date": "2022-03-30",
      "bid": "154.60",
      "ask": "155.60",
      "open": "158.00",
      "high": "158.00",
      "low": "151.80",
      "close": "155.20",
      "average": "153.8132",
      "volume": "38802",
      "turnover": "5967595.2",
      "trades": "458"
    },
    {
      "date": "2022-03-31",
      "bid": "152.20",
      "ask": "152.60",
      "open": "155.20",
      "high": "157.60",
      "low": "152.20",
      "close": "152.20",
      "average": "153.4861",
      "volume": "14238",
      "turnover": "2188777.2",
      "trades": "312"
    },
    {
      "date": "2022-04-01",
      "bid": "156.60",
      "ask": "157.00",
      "open": "152.60",
      "high": "158.20",
      "low": "148.20",
      "close": "156.60",
      "average": "154.9304",
      "volume": "60847",
      "turnover": "9431343.19",
      "trades": "649"
    },
    {
      "date": "2022-04-04",
      "bid": "157.20",
      "ask": "158.00",
      "open": "157.00",
      "high": "158.60",
      "low": "154.60",
      "close": "158.20",
      "average": "156.374",
      "volume": "48852",
      "turnover": "7638470.8",
      "trades": "714"
    },
    {
      "date": "2022-04-05",
      "bid": "151.40",
      "ask": "151.80",
      "open": "158.20",
      "high": "159.60",
      "low": "151.20",
      "close": "152.00",
      "average": "155.5724",
      "volume": "31051",
      "turnover": "4830759",
      "trades": "468"
    },
    {
      "date": "2022-04-06",
      "bid": "147.60",
      "ask": "148.20",
      "open": "152.00",
      "high": "153.80",
      "low": "146.20",
      "close": "147.60",
      "average": "149.0148",
      "volume": "28722",
      "turnover": "4279998.4",
      "trades": "424"
    },
    {
      "date": "2022-04-07",
      "bid": "147.40",
      "ask": "148.40",
      "open": "149.20",
      "high": "150.80",
      "low": "146.20",
      "close": "148.40",
      "average": "148.3147",
      "volume": "20859",
      "turnover": "3093710.8",
      "trades": "309"
    },
    {
      "date": "2022-04-08",
      "bid": "149.00",
      "ask": "149.80",
      "open": "148.40",
      "high": "151.00",
      "low": "146.60",
      "close": "149.40",
      "average": "148.9613",
      "volume": "9515",
      "turnover": "1417358.7",
      "trades": "225"
    },
    {
      "date": "2022-04-11",
      "bid": "145.60",
      "ask": "146.00",
      "open": "149.40",
      "high": "149.40",
      "low": "144.20",
      "close": "145.20",
      "average": "145.7393",
      "volume": "16257",
      "turnover": "2369252",
      "trades": "303"
    },
    {
      "date": "2022-04-12",
      "bid": "148.40",
      "ask": "149.00",
      "open": "144.80",
      "high": "149.40",
      "low": "143.00",
      "close": "148.00",
      "average": "146.5967",
      "volume": "27009",
      "turnover": "3959431.6",
      "trades": "354"
    },
    {
      "date": "2022-04-13",
      "bid": "150.20",
      "ask": "150.80",
      "open": "149.00",
      "high": "151.80",
      "low": "147.40",
      "close": "149.60",
      "average": "149.7083",
      "volume": "19363",
      "turnover": "2898823",
      "trades": "359"
    },
    {
      "date": "2022-04-14",
      "bid": "152.60",
      "ask": "153.40",
      "open": "149.00",
      "high": "154.20",
      "low": "149.00",
      "close": "154.20",
      "average": "151.9496",
      "volume": "18862",
      "turnover": "2866072.8",
      "trades": "190"
    },
    {
      "date": "2022-04-19",
      "bid": "150.60",
      "ask": "151.40",
      "open": "154.20",
      "high": "154.40",
      "low": "148.80",
      "close": "150.00",
      "average": "151.2028",
      "volume": "19506",
      "turnover": "2949187.2",
      "trades": "356"
    },
    {
      "date": "2022-04-20",
      "bid": "150.20",
      "ask": "151.60",
      "open": "147.20",
      "high": "155.60",
      "low": "147.20",
      "close": "150.00",
      "average": "151.6025",
      "volume": "35812",
      "turnover": "5429762.9",
      "trades": "423"
    },
    {
      "date": "2022-04-21",
      "bid": "153.40",
      "ask": "154.80",
      "open": "156.40",
      "high": "156.40",
      "low": "150.00",
      "close": "155.00",
      "average": "153.7201",
      "volume": "14843",
      "turnover": "2281668.7",
      "trades": "317"
    },
    {
      "date": "2022-04-22",
      "bid": "153.80",
      "ask": "154.80",
      "open": "155.00",
      "high": "155.40",
      "low": "150.40",
      "close": "155.40",
      "average": "153.8049",
      "volume": "27497",
      "turnover": "4229164.59",
      "trades": "509"
    },
    {
      "date": "2022-04-25",
      "bid": "149.20",
      "ask": "149.60",
      "open": "161.00",
      "high": "161.00",
      "low": "145.40",
      "close": "149.20",
      "average": "148.5757",
      "volume": "45329",
      "turnover": "6734772.8",
      "trades": "690"
    },
    {
      "date": "2022-04-26",
      "bid": "140.60",
      "ask": "141.80",
      "open": "152.00",
      "high": "152.00",
      "low": "140.00",
      "close": "142.20",
      "average": "144.2073",
      "volume": "23457",
      "turnover": "3382671.6",
      "trades": "573"
    },
    {
      "date": "2022-04-27",
      "bid": "137.20",
      "ask": "138.00",
      "open": "142.20",
      "high": "147.80",
      "low": "136.00",
      "close": "136.60",
      "average": "139.7015",
      "volume": "26979",
      "turnover": "3768985.2",
      "trades": "588"
    },
    {
      "date": "2022-04-28",
      "bid": "141.40",
      "ask": "142.20",
      "open": "137.00",
      "high": "144.20",
      "low": "136.80",
      "close": "142.20",
      "average": "141.3972",
      "volume": "24078",
      "turnover": "3404843.6",
      "trades": "456"
    },
    {
      "date": "2022-04-29",
      "bid": "138.80",
      "ask": "139.40",
      "open": "144.60",
      "high": "144.60",
      "low": "138.40",
      "close": "139.20",
      "average": "140.326",
      "volume": "25100",
      "turnover": "3521174.7",
      "trades": "370"
    },
    {
      "date": "2022-05-02",
      "bid": "132.60",
      "ask": "134.00",
      "open": "139.20",
      "high": "149.00",
      "low": "130.00",
      "close": "133.60",
      "average": "134.7717",
      "volume": "17096",
      "turnover": "2304056.79",
      "trades": "344"
    },
    {
      "date": "2022-05-03",
      "bid": "133.40",
      "ask": "134.60",
      "open": "133.60",
      "high": "137.00",
      "low": "131.80",
      "close": "134.00",
      "average": "133.5185",
      "volume": "19354",
      "turnover": "2584150.4",
      "trades": "350"
    },
    {
      "date": "2022-05-04",
      "bid": "129.40",
      "ask": "129.80",
      "open": "134.60",
      "high": "136.00",
      "low": "128.80",
      "close": "129.40",
      "average": "130.834",
      "volume": "26480",
      "turnover": "3464485.4",
      "trades": "455"
    },
    {
      "date": "2022-05-05",
      "bid": "126.20",
      "ask": "127.40",
      "open": "129.40",
      "high": "134.60",
      "low": "125.80",
      "close": "126.80",
      "average": "131.7253",
      "volume": "22771",
      "turnover": "2999516.4",
      "trades": "336"
    },
    {
      "date": "2022-05-06",
      "bid": "124.20",
      "ask": "125.40",
      "open": "125.80",
      "high": "126.40",
      "low": "121.60",
      "close": "124.00",
      "average": "123.7757",
      "volume": "25168",
      "turnover": "3115156.8",
      "trades": "494"
    },
    {
      "date": "2022-05-09",
      "bid": "117.40",
      "ask": "118.00",
      "open": "123.80",
      "high": "124.00",
      "low": "117.20",
      "close": "117.20",
      "average": "119.6729",
      "volume": "25814",
      "turnover": "3089247.5",
      "trades": "405"
    },
    {
      "date": "2022-05-10",
      "bid": "121.80",
      "ask": "122.60",
      "open": "118.20",
      "high": "124.60",
      "low": "118.20",
      "close": "122.80",
      "average": "122.5417",
      "volume": "29608",
      "turnover": "3628204.5",
      "trades": "471"
    },
    {
      "date": "2022-05-11",
      "bid": "126.60",
      "ask": "128.20",
      "open": "123.00",
      "high": "128.20",
      "low": "120.60",
      "close": "128.20",
      "average": "124.8381",
      "volume": "28783",
      "turnover": "3593226.8",
      "trades": "379"
    },
    {
      "date": "2022-05-12",
      "bid": "126.40",
      "ask": "127.80",
      "open": "128.20",
      "high": "128.20",
      "low": "121.00",
      "close": "127.20",
      "average": "124.1612",
      "volume": "33193",
      "turnover": "4121284.2",
      "trades": "346"
    },
    {
      "date": "2022-05-13",
      "bid": "134.80",
      "ask": "135.20",
      "open": "127.20",
      "high": "136.00",
      "low": "127.00",
      "close": "136.00",
      "average": "133.2074",
      "volume": "21885",
      "turnover": "2915244.2",
      "trades": "342"
    },
    {
      "date": "2022-05-16",
      "bid": "138.00",
      "ask": "138.80",
      "open": "136.00",
      "high": "141.20",
      "low": "134.20",
      "close": "139.20",
      "average": "138.526",
      "volume": "22513",
      "turnover": "3118634.8",
      "trades": "447"
    },
    {
      "date": "2022-05-17",
      "bid": "140.00",
      "ask": "141.80",
      "open": "139.40",
      "high": "143.20",
      "low": "136.80",
      "close": "142.20",
      "average": "140.4535",
      "volume": "21820",
      "turnover": "3062800.5",
      "trades": "339"
    },
    {
      "date": "2022-05-18",
      "bid": "139.40",
      "ask": "140.60",
      "open": "142.80",
      "high": "145.60",
      "low": "140.40",
      "close": "141.00",
      "average": "141.6232",
      "volume": "116060",
      "turnover": "16436850.7",
      "trades": "242"
    },
    {
      "date": "2022-05-19",
      "bid": "141.40",
      "ask": "143.00",
      "open": "141.00",
      "high": "142.00",
      "low": "136.40",
      "close": "142.00",
      "average": "138.9582",
      "volume": "7527",
      "turnover": "1045938",
      "trades": "156"
    },
    {
      "date": "2022-05-20",
      "bid": "142.20",
      "ask": "142.80",
      "open": "147.00",
      "high": "147.60",
      "low": "141.40",
      "close": "142.80",
      "average": "144.7885",
      "volume": "8667",
      "turnover": "1254881.8",
      "trades": "219"
    },
    {
      "date": "2022-05-23",
      "bid": "142.80",
      "ask": "144.20",
      "open": "142.40",
      "high": "147.80",
      "low": "141.80",
      "close": "144.20",
      "average": "144.7381",
      "volume": "15725",
      "turnover": "2276006.79",
      "trades": "270"
    },
    {
      "date": "2022-05-24",
      "bid": "140.20",
      "ask": "141.80",
      "open": "144.80",
      "high": "145.60",
      "low": "140.00",
      "close": "140.80",
      "average": "142.9881",
      "volume": "22381",
      "turnover": "3200216.6",
      "trades": "278"
    },
    {
      "date": "2022-05-25",
      "bid": "136.20",
      "ask": "137.20",
      "open": "143.60",
      "high": "143.60",
      "low": "136.00",
      "close": "136.00",
      "average": "138.9977",
      "volume": "7576",
      "turnover": "1053046.2",
      "trades": "185"
    },
    {
      "date": "2022-05-27",
      "bid": "147.20",
      "ask": "147.80",
      "open": "136.00",
      "high": "150.00",
      "low": "135.00",
      "close": "148.40",
      "average": "144.8067",
      "volume": "37017",
      "turnover": "5360291.4",
      "trades": "455"
    },
    {
      "date": "2022-05-30",
      "bid": "149.40",
      "ask": "149.80",
      "open": "148.40",
      "high": "153.20",
      "low": "148.40",
      "close": "150.60",
      "average": "150.5415",
      "volume": "11296",
      "turnover": "1700528.8",
      "trades": "214"
    },
    {
      "date": "2022-05-31",
      "bid": "142.40",
      "ask": "144.00",
      "open": "153.20",
      "high": "153.20",
      "low": "141.40",
      "close": "141.40",
      "average": "142.0668",
      "volume": "96666",
      "turnover": "13733033",
      "trades": "495"
    },
    {
      "date": "2022-06-01",
      "bid": "143.20",
      "ask": "144.20",
      "open": "144.80",
      "high": "147.40",
      "low": "140.20",
      "close": "143.20",
      "average": "144.6822",
      "volume": "50000",
      "turnover": "7234086.8",
      "trades": "354"
    },
    {
      "date": "2022-06-02",
      "bid": "150.20",
      "ask": "151.40",
      "open": "146.60",
      "high": "151.40",
      "low": "144.60",
      "close": "151.20",
      "average": "149.3833",
      "volume": "14233",
      "turnover": "2126173.2",
      "trades": "207"
    },
    {
      "date": "2022-06-03",
      "bid": "146.20",
      "ask": "147.20",
      "open": "151.20",
      "high": "153.20",
      "low": "145.60",
      "close": "146.60",
      "average": "148.7417",
      "volume": "16690",
      "turnover": "2482498.2",
      "trades": "222"
    },
    {
      "date": "2022-06-07",
      "bid": "150.60",
      "ask": "152.80",
      "open": "146.20",
      "high": "152.40",
      "low": "146.20",
      "close": "151.80",
      "average": "149.3154",
      "volume": "13450",
      "turnover": "2008291.8",
      "trades": "248"
    },
    {
      "date": "2022-06-08",
      "bid": "154.00",
      "ask": "156.20",
      "open": "155.40",
      "high": "158.20",
      "low": "151.80",
      "close": "154.20",
      "average": "154.5141",
      "volume": "30002",
      "turnover": "4635418.8",
      "trades": "338"
    },
    {
      "date": "2022-06-09",
      "bid": "147.60",
      "ask": "148.60",
      "open": "155.00",
      "high": "155.40",
      "low": "145.60",
      "close": "147.00",
      "average": "150.4324",
      "volume": "13427",
      "turnover": "2019855.8",
      "trades": "258"
    },
    {
      "date": "2022-06-10",
      "bid": "145.00",
      "ask": "145.80",
      "open": "147.00",
      "high": "150.20",
      "low": "143.60",
      "close": "144.40",
      "average": "146.3954",
      "volume": "12828",
      "turnover": "1877960.6",
      "trades": "279"
    },
    {
      "date": "2022-06-13",
      "bid": "149.40",
      "ask": "151.60",
      "open": "144.40",
      "high": "151.60",
      "low": "140.20",
      "close": "151.40",
      "average": "147.3446",
      "volume": "45625",
      "turnover": "6722007.2",
      "trades": "899"
    },
    {
      "date": "2022-06-14",
      "bid": "133.80",
      "ask": "137.40",
      "open": "151.40",
      "high": "153.60",
      "low": "133.60",
      "close": "133.80",
      "average": "138.2306",
      "volume": "37033",
      "turnover": "5115495.59",
      "trades": "572"
    },
    {
      "date": "2022-06-15",
      "bid": "135.40",
      "ask": "136.20",
      "open": "133.80",
      "high": "136.60",
      "low": "131.20",
      "close": "136.00",
      "average": "133.9003",
      "volume": "15460",
      "turnover": "2070129.2",
      "trades": "311"
    },
    {
      "date": "2022-06-16",
      "bid": "126.00",
      "ask": "127.00",
      "open": "136.00",
      "high": "136.20",
      "low": "124.40",
      "close": "125.60",
      "average": "127.9007",
      "volume": "32422",
      "turnover": "4146797.8",
      "trades": "503"
    },
    {
      "date": "2022-06-17",
      "bid": "126.40",
      "ask": "127.40",
      "open": "125.60",
      "high": "132.00",
      "low": "120.20",
      "close": "127.40",
      "average": "127.1352",
      "volume": "50133",
      "turnover": "6373666.6",
      "trades": "580"
    },
    {
      "date": "2022-06-20",
      "bid": "123.60",
      "ask": "126.80",
      "open": "127.40",
      "high": "131.00",
      "low": "120.60",
      "close": "126.20",
      "average": "126.1893",
      "volume": "8530",
      "turnover": "1076394.39",
      "trades": "134"
    },
    {
      "date": "2022-06-21",
      "bid": "124.60",
      "ask": "126.00",
      "open": "133.60",
      "high": "133.60",
      "low": "123.40",
      "close": "125.00",
      "average": "125.2937",
      "volume": "15482",
      "turnover": "1939797.4",
      "trades": "284"
    },
    {
      "date": "2022-06-22",
      "bid": "123.20",
      "ask": "126.60",
      "open": "125.00",
      "high": "126.40",
      "low": "118.20",
      "close": "124.60",
      "average": "121.697",
      "volume": "12096",
      "turnover": "1472107.2",
      "trades": "258"
    },
    {
      "date": "2022-06-23",
      "bid": "121.20",
      "ask": "123.20",
      "open": "124.00",
      "high": "124.00",
      "low": "120.40",
      "close": "122.60",
      "average": "123.0546",
      "volume": "9496",
      "turnover": "1168524.6",
      "trades": "185"
    },
    {
      "date": "2022-06-27",
      "bid": "124.80",
      "ask": "125.60",
      "open": "124.00",
      "high": "127.40",
      "low": "122.60",
      "close": "125.00",
      "average": "124.9076",
      "volume": "31632",
      "turnover": "3951473.6",
      "trades": "365"
    },
    {
      "date": "2022-06-28",
      "bid": "130.40",
      "ask": "132.00",
      "open": "127.40",
      "high": "132.00",
      "low": "126.80",
      "close": "131.60",
      "average": "129.6748",
      "volume": "16265",
      "turnover": "2109160.4",
      "trades": "306"
    },
    {
      "date": "2022-06-29",
      "bid": "127.40",
      "ask": "129.00",
      "open": "131.60",
      "high": "131.60",
      "low": "127.40",
      "close": "129.60",
      "average": "129.124",
      "volume": "16791",
      "turnover": "2168148",
      "trades": "251"
    },
    {
      "date": "2022-06-30",
      "bid": "126.40",
      "ask": "128.80",
      "open": "129.60",
      "high": "129.60",
      "low": "122.60",
      "close": "127.00",
      "average": "126.7285",
      "volume": "17935",
      "turnover": "2272875.2",
      "trades": "232"
    },
    {
      "date": "2022-07-01",
      "bid": "128.80",
      "ask": "130.20",
      "open": "127.00",
      "high": "130.60",
      "low": "125.80",
      "close": "128.00",
      "average": "128.1347",
      "volume": "9204",
      "turnover": "1179351.8",
      "trades": "133"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "130.20",
      "low": "123.00",
      "close": "129.60",
      "average": "126.0288",
      "volume": "6673",
      "turnover": "840990.2",
      "trades": "118"
    },
    {
      "date": "2022-07-05",
      "bid": "123.00",
      "ask": "123.80",
      "open": "129.00",
      "high": "129.00",
      "low": "120.00",
      "close": "123.00",
      "average": "122.6013",
      "volume": "14092",
      "turnover": "1727698",
      "trades": "293"
    },
    {
      "date": "2022-07-06",
      "bid": "127.20",
      "ask": "128.00",
      "open": "126.80",
      "high": "128.20",
      "low": "124.00",
      "close": "127.40",
      "average": "126.6009",
      "volume": "8966",
      "turnover": "1135104",
      "trades": "166"
    },
    {
      "date": "2022-07-07",
      "bid": "132.60",
      "ask": "133.60",
      "open": "129.00",
      "high": "134.80",
      "low": "128.00",
      "close": "133.00",
      "average": "131.0959",
      "volume": "11269",
      "turnover": "1477319.2",
      "trades": "220"
    },
    {
      "date": "2022-07-08",
      "bid": "135.40",
      "ask": "137.20",
      "open": "135.00",
      "high": "137.40",
      "low": "130.80",
      "close": "137.00",
      "average": "133.8496",
      "volume": "11277",
      "turnover": "1509422",
      "trades": "194"
    },
    {
      "date": "2022-07-11",
      "bid": "136.20",
      "ask": "138.00",
      "open": "136.80",
      "high": "138.20",
      "low": "132.20",
      "close": "136.60",
      "average": "135.2498",
      "volume": "9476",
      "turnover": "1281626.8",
      "trades": "209"
    },
    {
      "date": "2022-07-12",
      "bid": "140.60",
      "ask": "142.20",
      "open": "136.60",
      "high": "141.60",
      "low": "133.00",
      "close": "139.20",
      "average": "139.1059",
      "volume": "13467",
      "turnover": "1871752.6",
      "trades": "216"
    },
    {
      "date": "2022-07-13",
      "bid": "140.20",
      "ask": "141.00",
      "open": "139.20",
      "high": "142.60",
      "low": "135.80",
      "close": "140.40",
      "average": "139.5252",
      "volume": "12344",
      "turnover": "1722297.2",
      "trades": "237"
    },
    {
      "date": "2022-07-14",
      "bid": "137.80",
      "ask": "138.40",
      "open": "140.00",
      "high": "143.00",
      "low": "136.80",
      "close": "139.00",
      "average": "140.5089",
      "volume": "10311",
      "turnover": "1447702.1",
      "trades": "240"
    },
    {
      "date": "2022-07-15",
      "bid": "137.60",
      "ask": "139.60",
      "open": "139.00",
      "high": "141.20",
      "low": "135.20",
      "close": "139.60",
      "average": "137.6564",
      "volume": "11829",
      "turnover": "1628337.6",
      "trades": "264"
    },
    {
      "date": "2022-07-18",
      "bid": "145.00",
      "ask": "148.00",
      "open": "145.40",
      "high": "151.80",
      "low": "143.00",
      "close": "147.40",
      "average": "147.3356",
      "volume": "21983",
      "turnover": "3238995.4",
      "trades": "416"
    },
    {
      "date": "2022-07-19",
      "bid": "140.20",
      "ask": "141.00",
      "open": "148.00",
      "high": "148.00",
      "low": "138.80",
      "close": "139.80",
      "average": "142.0751",
      "volume": "18962",
      "turnover": "2696135.7",
      "trades": "299"
    },
    {
      "date": "2022-07-20",
      "bid": "138.80",
      "ask": "139.80",
      "open": "139.80",
      "high": "141.60",
      "low": "136.60",
      "close": "140.20",
      "average": "138.9235",
      "volume": "6362",
      "turnover": "883831",
      "trades": "182"
    },
    {
      "date": "2022-07-21",
      "bid": "144.20",
      "ask": "145.40",
      "open": "140.20",
      "high": "145.40",
      "low": "136.80",
      "close": "145.20",
      "average": "141.8806",
      "volume": "8626",
      "turnover": "1223862",
      "trades": "217"
    },
    {
      "date": "2022-07-22",
      "bid": "143.80",
      "ask": "146.60",
      "open": "144.40",
      "high": "148.00",
      "low": "142.00",
      "close": "146.40",
      "average": "146.4228",
      "volume": "8904",
      "turnover": "1303748.2",
      "trades": "194"
    },
    {
      "date": "2022-07-25",
      "bid": "147.00",
      "ask": "148.00",
      "open": "146.20",
      "high": "148.00",
      "low": "143.80",
      "close": "147.20",
      "average": "147.0788",
      "volume": "7819",
      "turnover": "1150008.8",
      "trades": "220"
    },
    {
      "date": "2022-07-26",
      "bid": "143.80",
      "ask": "144.80",
      "open": "147.20",
      "high": "147.80",
      "low": "142.40",
      "close": "142.40",
      "average": "145.4815",
      "volume": "19565",
      "turnover": "2847415.9",
      "trades": "261"
    },
    {
      "date": "2022-07-27",
      "bid": "144.60",
      "ask": "146.00",
      "open": "146.20",
      "high": "148.00",
      "low": "143.60",
      "close": "144.20",
      "average": "146.9381",
      "volume": "7301",
      "turnover": "1072795.2",
      "trades": "163"
    },
    {
      "date": "2022-07-28",
      "bid": "147.40",
      "ask": "148.00",
      "open": "143.60",
      "high": "148.00",
      "low": "143.60",
      "close": "148.00",
      "average": "146.6381",
      "volume": "7564",
      "turnover": "1109170.6",
      "trades": "190"
    },
    {
      "date": "2022-07-29",
      "bid": "142.80",
      "ask": "143.60",
      "open": "148.00",
      "high": "150.60",
      "low": "142.40",
      "close": "143.40",
      "average": "146.9182",
      "volume": "50309",
      "turnover": "7391256.2",
      "trades": "607"
    },
    {
      "date": "2022-08-01",
      "bid": "138.00",
      "ask": "139.40",
      "open": "143.40",
      "high": "144.80",
      "low": "138.00",
      "close": "138.20",
      "average": "141.1974",
      "volume": "7118",
      "turnover": "1005042.8",
      "trades": "223"
    },
    {
      "date": "2022-08-02",
      "bid": "133.20",
      "ask": "134.60",
      "open": "137.80",
      "high": "137.80",
      "low": "130.60",
      "close": "133.00",
      "average": "133.38",
      "volume": "15903",
      "turnover": "2122301.79",
      "trades": "328"
    },
    {
      "date": "2022-08-03",
      "bid": "136.40",
      "ask": "137.80",
      "open": "136.00",
      "high": "139.80",
      "low": "135.60",
      "close": "137.00",
      "average": "137.9074",
      "volume": "9349",
      "turnover": "1289296.39",
      "trades": "230"
    },
    {
      "date": "2022-08-04",
      "bid": "139.20",
      "ask": "140.00",
      "open": "138.00",
      "high": "141.80",
      "low": "136.00",
      "close": "139.80",
      "average": "139.1649",
      "volume": "10742",
      "turnover": "1494909.6",
      "trades": "168"
    },
    {
      "date": "2022-08-05",
      "bid": "133.60",
      "ask": "134.00",
      "open": "139.80",
      "high": "139.80",
      "low": "132.00",
      "close": "133.00",
      "average": "135.61",
      "volume": "13160",
      "turnover": "1784627.2",
      "trades": "287"
    },
    {
      "date": "2022-08-08",
      "bid": "133.00",
      "ask": "133.40",
      "open": "133.20",
      "high": "136.20",
      "low": "133.00",
      "close": "133.60",
      "average": "134.4262",
      "volume": "4549",
      "turnover": "611504.6",
      "trades": "125"
    },
    {
      "date": "2022-08-09",
      "bid": "131.80",
      "ask": "132.40",
      "open": "133.40",
      "high": "133.40",
      "low": "130.00",
      "close": "132.40",
      "average": "131.2282",
      "volume": "12800",
      "turnover": "1679623",
      "trades": "206"
    },
    {
      "date": "2022-08-10",
      "bid": "137.20",
      "ask": "138.20",
      "open": "133.20",
      "high": "138.80",
      "low": "132.60",
      "close": "136.00",
      "average": "135.8582",
      "volume": "25150",
      "turnover": "3409936.1",
      "trades": "277"
    },
    {
      "date": "2022-08-11",
      "bid": "135.80",
      "ask": "136.60",
      "open": "136.00",
      "high": "138.40",
      "low": "134.60",
      "close": "137.00",
      "average": "136.2839",
      "volume": "3984",
      "turnover": "542955.2",
      "trades": "160"
    },
    {
      "date": "2022-08-12",
      "bid": "138.80",
      "ask": "139.80",
      "open": "137.00",
      "high": "139.80",
      "low": "137.00",
      "close": "139.60",
      "average": "138.8173",
      "volume": "5329",
      "turnover": "739757.6",
      "trades": "168"
    },
    {
      "date": "2022-08-15",
      "bid": "136.20",
      "ask": "137.80",
      "open": "140.00",
      "high": "141.00",
      "low": "135.60",
      "close": "137.40",
      "average": "138.174",
      "volume": "3955",
      "turnover": "546478.2",
      "trades": "143"
    },
    {
      "date": "2022-08-16",
      "bid": "136.00",
      "ask": "136.20",
      "open": "137.40",
      "high": "142.00",
      "low": "136.00",
      "close": "137.00",
      "average": "139.3867",
      "volume": "6837",
      "turnover": "952986.8",
      "trades": "200"
    },
    {
      "date": "2022-08-17",
      "bid": "133.60",
      "ask": "135.00",
      "open": "137.20",
      "high": "138.60",
      "low": "132.80",
      "close": "133.00",
      "average": "135.0733",
      "volume": "5808",
      "turnover": "784506",
      "trades": "151"
    },
    {
      "date": "2022-08-18",
      "bid": "130.60",
      "ask": "130.80",
      "open": "135.00",
      "high": "145.40",
      "low": "130.20",
      "close": "130.20",
      "average": "133.3343",
      "volume": "15379",
      "turnover": "2050548.8",
      "trades": "316"
    },
    {
      "date": "2022-08-19",
      "bid": "129.20",
      "ask": "130.00",
      "open": "130.20",
      "high": "133.60",
      "low": "128.80",
      "close": "130.20",
      "average": "130.7096",
      "volume": "8245",
      "turnover": "1077700.8",
      "trades": "200"
    },
    {
      "date": "2022-08-22",
      "bid": "126.00",
      "ask": "127.60",
      "open": "130.00",
      "high": "130.00",
      "low": "123.60",
      "close": "123.60",
      "average": "126.8718",
      "volume": "19090",
      "turnover": "2421382.2",
      "trades": "184"
    },
    {
      "date": "2022-08-23",
      "bid": "124.80",
      "ask": "125.80",
      "open": "123.60",
      "high": "128.20",
      "low": "123.20",
      "close": "124.80",
      "average": "125.665",
      "volume": "7396",
      "turnover": "929418.4",
      "trades": "96"
    },
    {
      "date": "2022-08-24",
      "bid": "124.40",
      "ask": "125.20",
      "open": "124.80",
      "high": "125.80",
      "low": "123.00",
      "close": "125.00",
      "average": "124.7034",
      "volume": "5357",
      "turnover": "668037.4",
      "trades": "93"
    },
    {
      "date": "2022-08-25",
      "bid": "125.20",
      "ask": "126.40",
      "open": "126.40",
      "high": "128.40",
      "low": "123.00",
      "close": "127.00",
      "average": "125.247",
      "volume": "5735",
      "turnover": "718456.4",
      "trades": "144"
    },
    {
      "date": "2022-08-26",
      "bid": "121.40",
      "ask": "123.20",
      "open": "127.00",
      "high": "129.80",
      "low": "119.20",
      "close": "119.20",
      "average": "123.9307",
      "volume": "8065",
      "turnover": "999501.2",
      "trades": "190"
    },
    {
      "date": "2022-08-29",
      "bid": "126.60",
      "ask": "127.40",
      "open": "115.00",
      "high": "127.40",
      "low": "115.00",
      "close": "126.80",
      "average": "122.5024",
      "volume": "12290",
      "turnover": "1505554.6",
      "trades": "230"
    },
    {
      "date": "2022-08-30",
      "bid": "123.80",
      "ask": "124.20",
      "open": "126.80",
      "high": "129.60",
      "low": "123.00",
      "close": "124.20",
      "average": "126.1781",
      "volume": "6733",
      "turnover": "849557",
      "trades": "126"
    },
    {
      "date": "2022-08-31",
      "bid": "119.40",
      "ask": "120.60",
      "open": "124.20",
      "high": "125.00",
      "low": "117.40",
      "close": "117.40",
      "average": "121.0481",
      "volume": "14127",
      "turnover": "1710046.2",
      "trades": "205"
    },
    {
      "date": "2022-09-01",
      "bid": "117.80",
      "ask": "118.60",
      "open": "117.40",
      "high": "119.00",
      "low": "115.00",
      "close": "118.40",
      "average": "116.5808",
      "volume": "8995",
      "turnover": "1048644.6",
      "trades": "154"
    },
    {
      "date": "2022-09-02",
      "bid": "116.20",
      "ask": "117.60",
      "open": "118.40",
      "high": "118.40",
      "low": "113.80",
      "close": "116.00",
      "average": "115.7383",
      "volume": "10058",
      "turnover": "1164096",
      "trades": "204"
    },
    {
      "date": "2022-09-05",
      "bid": "113.60",
      "ask": "114.80",
      "open": "115.60",
      "high": "115.80",
      "low": "113.00",
      "close": "113.80",
      "average": "114.5134",
      "volume": "7608",
      "turnover": "871218",
      "trades": "166"
    },
    {
      "date": "2022-09-06",
      "bid": "113.40",
      "ask": "114.80",
      "open": "113.80",
      "high": "115.80",
      "low": "113.20",
      "close": "113.20",
      "average": "113.9831",
      "volume": "4100",
      "turnover": "467330.8",
      "trades": "87"
    },
    {
      "date": "2022-09-07",
      "bid": "118.40",
      "ask": "120.00",
      "open": "115.80",
      "high": "120.00",
      "low": "114.00",
      "close": "120.00",
      "average": "118.624",
      "volume": "14350",
      "turnover": "1702254.2",
      "trades": "240"
    },
    {
      "date": "2022-09-08",
      "bid": "115.40",
      "ask": "116.00",
      "open": "123.40",
      "high": "125.80",
      "low": "114.00",
      "close": "115.00",
      "average": "116.7266",
      "volume": "5582",
      "turnover": "651567.8",
      "trades": "138"
    },
    {
      "date": "2022-09-09",
      "bid": "120.20",
      "ask": "122.00",
      "open": "117.00",
      "high": "122.60",
      "low": "115.40",
      "close": "122.60",
      "average": "118.0085",
      "volume": "10123",
      "turnover": "1194600.2",
      "trades": "129"
    },
    {
      "date": "2022-09-12",
      "bid": "119.20",
      "ask": "119.60",
      "open": "122.60",
      "high": "124.80",
      "low": "119.00",
      "close": "120.00",
      "average": "121.153",
      "volume": "12000",
      "turnover": "1453827.2",
      "trades": "166"
    },
    {
      "date": "2022-09-13",
      "bid": "115.40",
      "ask": "116.40",
      "open": "120.00",
      "high": "120.00",
      "low": "113.60",
      "close": "116.80",
      "average": "116.3427",
      "volume": "11384",
      "turnover": "1324444.8",
      "trades": "168"
    },
    {
      "date": "2022-09-14",
      "bid": "113.00",
      "ask": "114.00",
      "open": "115.00",
      "high": "118.00",
      "low": "111.00",
      "close": "112.60",
      "average": "112.5436",
      "volume": "31165",
      "turnover": "3509476.8",
      "trades": "174"
    },
    {
      "date": "2022-09-15",
      "bid": "112.00",
      "ask": "112.80",
      "open": "114.40",
      "high": "116.80",
      "low": "111.40",
      "close": "111.40",
      "average": "113.1255",
      "volume": "21892",
      "turnover": "2476542.4",
      "trades": "88"
    },
    {
      "date": "2022-09-16",
      "bid": "113.60",
      "ask": "115.00",
      "open": "111.80",
      "high": "115.60",
      "low": "109.00",
      "close": "110.20",
      "average": "111.6897",
      "volume": "11278",
      "turnover": "1259636.39",
      "trades": "215"
    },
    {
      "date": "2022-09-19",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.20",
      "high": "110.60",
      "low": "109.00",
      "close": "110.40",
      "average": "110.3845",
      "volume": "359809",
      "turnover": "39717340.2",
      "trades": "142"
    },
    {
      "date": "2022-09-20",
      "bid": "106.40",
      "ask": "107.40",
      "open": "110.40",
      "high": "110.40",
      "low": "106.20",
      "close": "107.00",
      "average": "107.9349",
      "volume": "12377",
      "turnover": "1336396.39",
      "trades": "214"
    },
    {
      "date": "2022-09-21",
      "bid": "113.20",
      "ask": "119.60",
      "open": "108.60",
      "high": "115.60",
      "low": "108.60",
      "close": "112.20",
      "average": "111.858",
      "volume": "10229",
      "turnover": "1144188.8",
      "trades": "145"
    },
    {
      "date": "2022-09-22",
      "bid": "105.20",
      "ask": "105.80",
      "open": "112.00",
      "high": "112.20",
      "low": "105.40",
      "close": "106.00",
      "average": "107.7976",
      "volume": "3072",
      "turnover": "331154.2",
      "trades": "83"
    },
    {
      "date": "2022-09-23",
      "bid": "105.40",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "101.20",
      "close": "107.00",
      "average": "104.5651",
      "volume": "21545",
      "turnover": "2252854.2",
      "trades": "219"
    },
    {
      "date": "2022-09-26",
      "bid": "101.00",
      "ask": "102.20",
      "open": "107.00",
      "high": "107.00",
      "low": "100.80",
      "close": "101.00",
      "average": "102.741",
      "volume": "14100",
      "turnover": "1448648",
      "trades": "231"
    },
    {
      "date": "2022-09-27",
      "bid": "100.80",
      "ask": "102.00",
      "open": "101.00",
      "high": "104.20",
      "low": "100.20",
      "close": "101.00",
      "average": "101.9304",
      "volume": "8395",
      "turnover": "855705.4",
      "trades": "143"
    },
    {
      "date": "2022-09-28",
      "bid": "99.70",
      "ask": "101.40",
      "open": "101.00",
      "high": "104.00",
      "low": "96.40",
      "close": "99.20",
      "average": "100.7808",
      "volume": "13381",
      "turnover": "1348547.5",
      "trades": "201"
    },
    {
      "date": "2022-09-29",
      "bid": "96.00",
      "ask": "97.00",
      "open": "98.00",
      "high": "100.20",
      "low": "95.10",
      "close": "95.60",
      "average": "97.6186",
      "volume": "19751",
      "turnover": "1928064.7",
      "trades": "225"
    },
    {
      "date": "2022-09-30",
      "bid": "99.00",
      "ask": "99.60",
      "open": "95.60",
      "high": "99.60",
      "low": "94.90",
      "close": "98.30",
      "average": "97.2652",
      "volume": "12948",
      "turnover": "1259389.8",
      "trades": "206"
    },
    {
      "date": "2022-10-03",
      "bid": "104.00",
      "ask": "104.60",
      "open": "99.00",
      "high": "110.80",
      "low": "94.80",
      "close": "105.60",
      "average": "99.109",
      "volume": "9169",
      "turnover": "908730.8",
      "trades": "157"
    },
    {
      "date": "2022-10-04",
      "bid": "106.40",
      "ask": "107.40",
      "open": "108.00",
      "high": "115.00",
      "low": "104.60",
      "close": "106.80",
      "average": "107.7195",
      "volume": "12639",
      "turnover": "1361511.6",
      "trades": "163"
    },
    {
      "date": "2022-10-05",
      "bid": "101.40",
      "ask": "102.40",
      "open": "107.60",
      "high": "113.60",
      "low": "100.00",
      "close": "101.20",
      "average": "104.82",
      "volume": "14548",
      "turnover": "1529467.4",
      "trades": "157"
    },
    {
      "date": "2022-10-06",
      "bid": "102.20",
      "ask": "103.20",
      "open": "102.40",
      "high": "110.80",
      "low": "100.80",
      "close": "100.80",
      "average": "102.2376",
      "volume": "8723",
      "turnover": "891818.2",
      "trades": "110"
    },
    {
      "date": "2022-10-07",
      "bid": "101.40",
      "ask": "102.60",
      "open": "110.00",
      "high": "110.00",
      "low": "99.60",
      "close": "99.60",
      "average": "101.4742",
      "volume": "7136",
      "turnover": "724119.8",
      "trades": "171"
    },
    {
      "date": "2022-10-10",
      "bid": "99.70",
      "ask": "100.60",
      "open": "99.60",
      "high": "102.40",
      "low": "97.20",
      "close": "98.10",
      "average": "99.5427",
      "volume": "2813",
      "turnover": "280013.6",
      "trades": "102"
    },
    {
      "date": "2022-10-11",
      "bid": "100.00",
      "ask": "100.40",
      "open": "98.10",
      "high": "101.00",
      "low": "98.10",
      "close": "100.20",
      "average": "100.1212",
      "volume": "3064",
      "turnover": "306771.4",
      "trades": "95"
    },
    {
      "date": "2022-10-12",
      "bid": "96.40",
      "ask": "97.00",
      "open": "99.90",
      "high": "105.80",
      "low": "96.40",
      "close": "96.40",
      "average": "98.9939",
      "volume": "5022",
      "turnover": "497147.5",
      "trades": "136"
    },
    {
      "date": "2022-10-13",
      "bid": "95.90",
      "ask": "97.50",
      "open": "97.40",
      "high": "98.60",
      "low": "94.60",
      "close": "96.70",
      "average": "95.861",
      "volume": "10652",
      "turnover": "1021094.65",
      "trades": "164"
    },
    {
      "date": "2022-10-14",
      "bid": "96.00",
      "ask": "96.50",
      "open": "102.00",
      "high": "108.60",
      "low": "95.00",
      "close": "97.20",
      "average": "97.9424",
      "volume": "12869",
      "turnover": "1260420.89",
      "trades": "190"
    },
    {
      "date": "2022-10-17",
      "bid": "98.60",
      "ask": "99.20",
      "open": "99.50",
      "high": "102.60",
      "low": "95.60",
      "close": "98.00",
      "average": "98.2267",
      "volume": "7958",
      "turnover": "781688.1",
      "trades": "142"
    },
    {
      "date": "2022-10-18",
      "bid": "105.00",
      "ask": "105.80",
      "open": "97.30",
      "high": "109.60",
      "low": "97.30",
      "close": "106.40",
      "average": "104.816",
      "volume": "18668",
      "turnover": "1956705.8",
      "trades": "194"
    },
    {
      "date": "2022-10-19",
      "bid": "99.90",
      "ask": "100.80",
      "open": "106.40",
      "high": "110.40",
      "low": "100.00",
      "close": "100.80",
      "average": "102.1767",
      "volume": "4700",
      "turnover": "480230.4",
      "trades": "158"
    },
    {
      "date": "2022-10-20",
      "bid": "99.00",
      "ask": "99.20",
      "open": "107.80",
      "high": "107.80",
      "low": "98.00",
      "close": "99.20",
      "average": "99.9839",
      "volume": "4191",
      "turnover": "419123.1",
      "trades": "97"
    },
    {
      "date": "2022-10-21",
      "bid": "93.80",
      "ask": "94.20",
      "open": "100.60",
      "high": "101.20",
      "low": "92.40",
      "close": "93.60",
      "average": "95.8555",
      "volume": "8015",
      "turnover": "768282.1",
      "trades": "212"
    },
    {
      "date": "2022-10-24",
      "bid": "93.40",
      "ask": "94.10",
      "open": "94.00",
      "high": "97.70",
      "low": "93.20",
      "close": "93.20",
      "average": "94.7931",
      "volume": "12581",
      "turnover": "1192789.8",
      "trades": "203"
    },
    {
      "date": "2022-10-25",
      "bid": "97.10",
      "ask": "100.00",
      "open": "93.20",
      "high": "100.00",
      "low": "92.10",
      "close": "97.30",
      "average": "96.8692",
      "volume": "157014",
      "turnover": "15210257.8",
      "trades": "284"
    },
    {
      "date": "2022-10-26",
      "bid": "106.20",
      "ask": "106.80",
      "open": "98.00",
      "high": "107.80",
      "low": "98.00",
      "close": "106.60",
      "average": "104.2624",
      "volume": "13175",
      "turnover": "1369630.9",
      "trades": "211"
    },
    {
      "date": "2022-10-27",
      "bid": "101.60",
      "ask": "102.80",
      "open": "106.20",
      "high": "106.60",
      "low": "100.00",
      "close": "101.80",
      "average": "101.9713",
      "volume": "5867",
      "turnover": "598769.2",
      "trades": "164"
    },
    {
      "date": "2022-10-28",
      "bid": "100.20",
      "ask": "101.00",
      "open": "102.80",
      "high": "103.00",
      "low": "98.30",
      "close": "101.00",
      "average": "99.60",
      "volume": "15656",
      "turnover": "1559338.3",
      "trades": "257"
    },
    {
      "date": "2022-10-31",
      "bid": "100.00",
      "ask": "101.00",
      "open": "101.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.9346",
      "volume": "9980",
      "turnover": "1007327.6",
      "trades": "202"
    },
    {
      "date": "2022-11-01",
      "bid": "99.10",
      "ask": "99.80",
      "open": "101.00",
      "high": "103.40",
      "low": "99.00",
      "close": "99.80",
      "average": "101.843",
      "volume": "8229",
      "turnover": "838065.7",
      "trades": "175"
    },
    {
      "date": "2022-11-02",
      "bid": "97.90",
      "ask": "98.80",
      "open": "100.00",
      "high": "100.80",
      "low": "96.30",
      "close": "97.20",
      "average": "97.1778",
      "volume": "56018",
      "turnover": "5443703.5",
      "trades": "356"
    },
    {
      "date": "2022-11-03",
      "bid": "95.00",
      "ask": "97.20",
      "open": "97.20",
      "high": "97.20",
      "low": "94.50",
      "close": "94.60",
      "average": "95.4369",
      "volume": "8559",
      "turnover": "816844.3",
      "trades": "184"
    },
    {
      "date": "2022-11-04",
      "bid": "95.90",
      "ask": "97.00",
      "open": "97.20",
      "high": "97.20",
      "low": "94.60",
      "close": "95.80",
      "average": "95.8645",
      "volume": "6257",
      "turnover": "599824",
      "trades": "78"
    },
    {
      "date": "2022-11-07",
      "bid": "98.30",
      "ask": "98.90",
      "open": "96.00",
      "high": "99.70",
      "low": "96.00",
      "close": "98.20",
      "average": "98.4067",
      "volume": "5655",
      "turnover": "556490",
      "trades": "143"
    },
    {
      "date": "2022-11-08",
      "bid": "99.50",
      "ask": "100.00",
      "open": "99.00",
      "high": "99.90",
      "low": "96.30",
      "close": "98.90",
      "average": "98.5892",
      "volume": "7572",
      "turnover": "746517.6",
      "trades": "123"
    },
    {
      "date": "2022-11-09",
      "bid": "95.10",
      "ask": "96.30",
      "open": "98.90",
      "high": "100.20",
      "low": "94.70",
      "close": "95.30",
      "average": "96.2558",
      "volume": "15675",
      "turnover": "1508809.2",
      "trades": "217"
    },
    {
      "date": "2022-11-10",
      "bid": "98.40",
      "ask": "98.70",
      "open": "95.30",
      "high": "101.60",
      "low": "92.30",
      "close": "99.00",
      "average": "97.6608",
      "volume": "24019",
      "turnover": "2345714.4",
      "trades": "338"
    },
    {
      "date": "2022-11-11",
      "bid": "98.20",
      "ask": "99.00",
      "open": "100.00",
      "high": "101.00",
      "low": "95.30",
      "close": "99.00",
      "average": "98.3463",
      "volume": "12828",
      "turnover": "1261586.6",
      "trades": "228"
    },
    {
      "date": "2022-11-14",
      "bid": "97.40",
      "ask": "97.60",
      "open": "100.00",
      "high": "101.60",
      "low": "96.80",
      "close": "97.20",
      "average": "98.8987",
      "volume": "26968",
      "turnover": "2667130.5",
      "trades": "247"
    },
    {
      "date": "2022-11-15",
      "bid": "96.30",
      "ask": "96.90",
      "open": "97.20",
      "high": "98.60",
      "low": "93.70",
      "close": "95.70",
      "average": "95.8327",
      "volume": "10252",
      "turnover": "982495.9",
      "trades": "226"
    },
    {
      "date": "2022-11-16",
      "bid": "94.20",
      "ask": "98.00",
      "open": "97.00",
      "high": "97.20",
      "low": "93.60",
      "close": "95.50",
      "average": "95.4291",
      "volume": "12750",
      "turnover": "1216720.89",
      "trades": "121"
    },
    {
      "date": "2022-11-17",
      "bid": "94.20",
      "ask": "94.80",
      "open": "99.00",
      "high": "99.00",
      "low": "93.00",
      "close": "95.40",
      "average": "94.7176",
      "volume": "12131",
      "turnover": "1151531.95",
      "trades": "248"
    },
    {
      "date": "2022-11-18",
      "bid": "96.50",
      "ask": "97.00",
      "open": "95.00",
      "high": "97.50",
      "low": "93.10",
      "close": "97.50",
      "average": "95.7965",
      "volume": "12498",
      "turnover": "1196371.6",
      "trades": "210"
    },
    {
      "date": "2022-11-21",
      "bid": "97.20",
      "ask": "97.80",
      "open": "99.00",
      "high": "99.00",
      "low": "96.80",
      "close": "97.30",
      "average": "97.3399",
      "volume": "3552",
      "turnover": "345751.5",
      "trades": "120"
    },
    {
      "date": "2022-11-22",
      "bid": "96.40",
      "ask": "96.90",
      "open": "98.60",
      "high": "98.60",
      "low": "96.30",
      "close": "96.60",
      "average": "96.7541",
      "volume": "12160",
      "turnover": "1176529.8",
      "trades": "111"
    },
    {
      "date": "2022-11-23",
      "bid": "96.40",
      "ask": "97.60",
      "open": "96.60",
      "high": "97.50",
      "low": "96.00",
      "close": "97.50",
      "average": "96.5665",
      "volume": "4816",
      "turnover": "465064.5",
      "trades": "127"
    },
    {
      "date": "2022-11-24",
      "bid": "98.10",
      "ask": "98.50",
      "open": "97.50",
      "high": "99.00",
      "low": "96.70",
      "close": "98.50",
      "average": "98.7123",
      "volume": "13373",
      "turnover": "1320080",
      "trades": "159"
    },
    {
      "date": "2022-11-25",
      "bid": "101.80",
      "ask": "102.00",
      "open": "99.00",
      "high": "102.00",
      "low": "98.80",
      "close": "102.00",
      "average": "100.2111",
      "volume": "11377",
      "turnover": "1140101.7",
      "trades": "189"
    },
    {
      "date": "2022-11-28",
      "bid": "99.40",
      "ask": "100.00",
      "open": "101.80",
      "high": "104.40",
      "low": "98.00",
      "close": "99.30",
      "average": "101.3788",
      "volume": "43120",
      "turnover": "4371454",
      "trades": "289"
    },
    {
      "date": "2022-11-29",
      "bid": "94.00",
      "ask": "94.40",
      "open": "99.30",
      "high": "102.00",
      "low": "94.00",
      "close": "94.00",
      "average": "95.5396",
      "volume": "30042",
      "turnover": "2870199.9",
      "trades": "349"
    },
    {
      "date": "2022-11-30",
      "bid": "92.20",
      "ask": "93.10",
      "open": "94.00",
      "high": "95.10",
      "low": "92.20",
      "close": "93.50",
      "average": "93.5354",
      "volume": "53544",
      "turnover": "5007626.8",
      "trades": "342"
    },
    {
      "date": "2022-12-01",
      "bid": "94.20",
      "ask": "94.50",
      "open": "94.00",
      "high": "96.80",
      "low": "93.40",
      "close": "94.10",
      "average": "94.5781",
      "volume": "18071",
      "turnover": "1709120.9",
      "trades": "187"
    },
    {
      "date": "2022-12-02",
      "bid": "93.10",
      "ask": "93.70",
      "open": "99.50",
      "high": "99.50",
      "low": "92.80",
      "close": "93.30",
      "average": "93.7324",
      "volume": "3093",
      "turnover": "289914.4",
      "trades": "133"
    },
    {
      "date": "2022-12-05",
      "bid": "93.30",
      "ask": "93.50",
      "open": "93.30",
      "high": "94.60",
      "low": "92.20",
      "close": "93.30",
      "average": "93.2379",
      "volume": "9618",
      "turnover": "896762.2",
      "trades": "198"
    },
    {
      "date": "2022-12-06",
      "bid": "90.80",
      "ask": "91.00",
      "open": "93.20",
      "high": "93.20",
      "low": "90.50",
      "close": "90.50",
      "average": "91.3675",
      "volume": "13286",
      "turnover": "1213908.39",
      "trades": "290"
    },
    {
      "date": "2022-12-07",
      "bid": "90.20",
      "ask": "90.50",
      "open": "90.50",
      "high": "93.00",
      "low": "89.50",
      "close": "89.80",
      "average": "90.4095",
      "volume": "13027",
      "turnover": "1177764.3",
      "trades": "300"
    },
    {
      "date": "2022-12-08",
      "bid": "89.70",
      "ask": "90.00",
      "open": "89.80",
      "high": "92.80",
      "low": "89.00",
      "close": "89.40",
      "average": "89.6144",
      "volume": "9641",
      "turnover": "863972",
      "trades": "154"
    },
    {
      "date": "2022-12-09",
      "bid": "92.80",
      "ask": "92.90",
      "open": "91.60",
      "high": "93.70",
      "low": "90.00",
      "close": "92.90",
      "average": "92.5444",
      "volume": "5968",
      "turnover": "552305.1",
      "trades": "154"
    },
    {
      "date": "2022-12-12",
      "bid": "89.60",
      "ask": "90.00",
      "open": "92.90",
      "high": "92.90",
      "low": "89.50",
      "close": "89.50",
      "average": "90.2434",
      "volume": "12265",
      "turnover": "1106835.89",
      "trades": "332"
    },
    {
      "date": "2022-12-13",
      "bid": "90.80",
      "ask": "90.90",
      "open": "89.60",
      "high": "92.90",
      "low": "88.00",
      "close": "90.50",
      "average": "90.7833",
      "volume": "31764",
      "turnover": "2883684.6",
      "trades": "529"
    },
    {
      "date": "2022-12-14",
      "bid": "90.40",
      "ask": "91.00",
      "open": "93.00",
      "high": "93.00",
      "low": "89.00",
      "close": "90.20",
      "average": "91.016",
      "volume": "23734",
      "turnover": "2160173.4",
      "trades": "285"
    },
    {
      "date": "2022-12-15",
      "bid": "86.00",
      "ask": "86.30",
      "open": "89.60",
      "high": "89.90",
      "low": "85.70",
      "close": "86.00",
      "average": "86.5071",
      "volume": "45463",
      "turnover": "3932890.3",
      "trades": "421"
    },
    {
      "date": "2022-12-16",
      "bid": "80.30",
      "ask": "81.10",
      "open": "85.90",
      "high": "86.80",
      "low": "80.10",
      "close": "84.90",
      "average": "84.1935",
      "volume": "100854",
      "turnover": "8491251.19",
      "trades": "797"
    },
    {
      "date": "2022-12-19",
      "bid": "85.40",
      "ask": "85.80",
      "open": "85.40",
      "high": "87.00",
      "low": "81.20",
      "close": "86.10",
      "average": "83.8822",
      "volume": "11506",
      "turnover": "965148.1",
      "trades": "225"
    },
    {
      "date": "2022-12-20",
      "bid": "84.40",
      "ask": "86.90",
      "open": "85.80",
      "high": "86.60",
      "low": "83.90",
      "close": "84.80",
      "average": "84.7161",
      "volume": "11013",
      "turnover": "932978.4",
      "trades": "182"
    },
    {
      "date": "2022-12-21",
      "bid": "87.60",
      "ask": "88.50",
      "open": "84.80",
      "high": "87.80",
      "low": "84.80",
      "close": "87.30",
      "average": "86.8777",
      "volume": "6206",
      "turnover": "539163",
      "trades": "122"
    },
    {
      "date": "2022-12-22",
      "bid": "86.80",
      "ask": "87.20",
      "open": "88.90",
      "high": "88.90",
      "low": "85.60",
      "close": "86.50",
      "average": "86.8785",
      "volume": "11164",
      "turnover": "969911.3",
      "trades": "123"
    },
    {
      "date": "2022-12-23",
      "bid": "87.20",
      "ask": "87.70",
      "open": "87.20",
      "high": "88.50",
      "low": "83.80",
      "close": "87.50",
      "average": "86.7803",
      "volume": "9721",
      "turnover": "843591.3",
      "trades": "146"
    },
    {
      "date": "2022-12-27",
      "bid": "88.00",
      "ask": "88.50",
      "open": "87.50",
      "high": "89.90",
      "low": "85.60",
      "close": "88.20",
      "average": "88.2925",
      "volume": "6452",
      "turnover": "569662.9",
      "trades": "133"
    },
    {
      "date": "2022-12-28",
      "bid": "85.20",
      "ask": "85.50",
      "open": "88.20",
      "high": "89.70",
      "low": "85.10",
      "close": "85.30",
      "average": "85.856",
      "volume": "4631",
      "turnover": "397599.1",
      "trades": "115"
    },
    {
      "date": "2022-12-29",
      "bid": "84.30",
      "ask": "85.10",
      "open": "85.20",
      "high": "87.00",
      "low": "83.80",
      "close": "84.40",
      "average": "84.9573",
      "volume": "15602",
      "turnover": "1325503.6",
      "trades": "189"
    },
    {
      "date": "2022-12-30",
      "bid": "85.90",
      "ask": "87.40",
      "open": "84.00",
      "high": "88.40",
      "low": "83.90",
      "close": "87.20",
      "average": "86.4231",
      "volume": "14267",
      "turnover": "1232998.1",
      "trades": "169"
    },
    {
      "date": "2023-01-02",
      "bid": "88.30",
      "ask": "89.00",
      "open": "89.00",
      "high": "90.50",
      "low": "87.60",
      "close": "89.00",
      "average": "88.9611",
      "volume": "5001",
      "turnover": "444894.4",
      "trades": "98"
    },
    {
      "date": "2023-01-03",
      "bid": "95.50",
      "ask": "96.50",
      "open": "89.00",
      "high": "96.50",
      "low": "89.00",
      "close": "96.40",
      "average": "93.3994",
      "volume": "28121",
      "turnover": "2626483.9",
      "trades": "233"
    },
    {
      "date": "2023-01-04",
      "bid": "93.10",
      "ask": "93.40",
      "open": "96.40",
      "high": "98.90",
      "low": "92.20",
      "close": "92.50",
      "average": "93.9044",
      "volume": "22736",
      "turnover": "2135145.9",
      "trades": "284"
    },
    {
      "date": "2023-01-05",
      "bid": "95.50",
      "ask": "97.50",
      "open": "92.60",
      "high": "96.70",
      "low": "92.60",
      "close": "96.70",
      "average": "95.2073",
      "volume": "14771",
      "turnover": "1406238.4",
      "trades": "151"
    },
    {
      "date": "2023-01-09",
      "bid": "100.20",
      "ask": "100.60",
      "open": "95.90",
      "high": "100.60",
      "low": "95.90",
      "close": "100.00",
      "average": "99.1663",
      "volume": "14028",
      "turnover": "1391104.3",
      "trades": "222"
    },
    {
      "date": "2023-01-10",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.00",
      "high": "100.60",
      "low": "97.50",
      "close": "100.60",
      "average": "100.0976",
      "volume": "7603",
      "turnover": "761041.7",
      "trades": "142"
    },
    {
      "date": "2023-01-11",
      "bid": "102.00",
      "ask": "102.60",
      "open": "100.80",
      "high": "102.60",
      "low": "99.90",
      "close": "102.20",
      "average": "101.172",
      "volume": "12376",
      "turnover": "1252104.5",
      "trades": "207"
    },
    {
      "date": "2023-01-12",
      "bid": "106.20",
      "ask": "107.00",
      "open": "102.60",
      "high": "108.00",
      "low": "102.60",
      "close": "106.20",
      "average": "106.3439",
      "volume": "33542",
      "turnover": "3566988.6",
      "trades": "412"
    },
    {
      "date": "2023-01-13",
      "bid": "101.60",
      "ask": "102.00",
      "open": "106.40",
      "high": "106.40",
      "low": "100.00",
      "close": "102.20",
      "average": "102.6693",
      "volume": "30841",
      "turnover": "3166423",
      "trades": "305"
    },
    {
      "date": "2023-01-16",
      "bid": "103.60",
      "ask": "103.80",
      "open": "102.20",
      "high": "106.20",
      "low": "102.20",
      "close": "104.80",
      "average": "104.6284",
      "volume": "52897",
      "turnover": "5534530.6",
      "trades": "153"
    },
    {
      "date": "2023-01-17",
      "bid": "103.60",
      "ask": "104.00",
      "open": "105.00",
      "high": "106.00",
      "low": "103.60",
      "close": "104.40",
      "average": "105.0387",
      "volume": "11497",
      "turnover": "1207629.6",
      "trades": "135"
    },
    {
      "date": "2023-01-18",
      "bid": "104.80",
      "ask": "105.20",
      "open": "104.40",
      "high": "106.40",
      "low": "102.20",
      "close": "105.40",
      "average": "103.8587",
      "volume": "14562",
      "turnover": "1512390.4",
      "trades": "147"
    },
    {
      "date": "2023-01-19",
      "bid": "101.00",
      "ask": "101.20",
      "open": "105.40",
      "high": "105.40",
      "low": "100.20",
      "close": "100.20",
      "average": "101.2776",
      "volume": "10646",
      "turnover": "1078200.8",
      "trades": "145"
    },
    {
      "date": "2023-01-20",
      "bid": "100.00",
      "ask": "101.60",
      "open": "100.20",
      "high": "102.00",
      "low": "99.20",
      "close": "101.60",
      "average": "101.0709",
      "volume": "4378",
      "turnover": "442488.6",
      "trades": "106"
    },
    {
      "date": "2023-01-23",
      "bid": "100.60",
      "ask": "101.20",
      "open": "101.60",
      "high": "102.80",
      "low": "100.00",
      "close": "100.80",
      "average": "101.3277",
      "volume": "8500",
      "turnover": "861090.6",
      "trades": "153"
    },
    {
      "date": "2023-01-24",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.40",
      "high": "103.20",
      "low": "100.60",
      "close": "101.80",
      "average": "101.5264",
      "volume": "10635",
      "turnover": "1079733.2",
      "trades": "123"
    },
    {
      "date": "2023-01-25",
      "bid": "99.50",
      "ask": "99.90",
      "open": "102.00",
      "high": "103.40",
      "low": "99.00",
      "close": "99.60",
      "average": "100.1192",
      "volume": "9269",
      "turnover": "928004.9",
      "trades": "153"
    },
    {
      "date": "2023-01-26",
      "bid": "103.20",
      "ask": "103.40",
      "open": "100.00",
      "high": "104.80",
      "low": "99.30",
      "close": "103.80",
      "average": "102.9224",
      "volume": "15941",
      "turnover": "1640686.2",
      "trades": "178"
    },
    {
      "date": "2023-01-27",
      "bid": "103.00",
      "ask": "103.40",
      "open": "103.80",
      "high": "104.80",
      "low": "102.00",
      "close": "103.20",
      "average": "103.388",
      "volume": "6391",
      "turnover": "660628.4",
      "trades": "159"
    },
    {
      "date": "2023-01-30",
      "bid": "99.60",
      "ask": "100.20",
      "open": "103.20",
      "high": "103.20",
      "low": "98.10",
      "close": "99.90",
      "average": "99.8714",
      "volume": "12773",
      "turnover": "1275656.89",
      "trades": "207"
    },
    {
      "date": "2023-01-31",
      "bid": "103.40",
      "ask": "103.80",
      "open": "102.00",
      "high": "104.00",
      "low": "99.90",
      "close": "104.00",
      "average": "103.1456",
      "volume": "20016",
      "turnover": "2064582",
      "trades": "250"
    },
    {
      "date": "2023-02-01",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.00",
      "high": "107.40",
      "low": "102.80",
      "close": "104.00",
      "average": "105.4438",
      "volume": "24845",
      "turnover": "2620446.6",
      "trades": "320"
    },
    {
      "date": "2023-02-02",
      "bid": "107.20",
      "ask": "107.60",
      "open": "104.00",
      "high": "107.00",
      "low": "103.00",
      "close": "107.00",
      "average": "104.8098",
      "volume": "32805",
      "turnover": "3437650.4",
      "trades": "319"
    },
    {
      "date": "2023-02-03",
      "bid": "105.80",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "103.00",
      "close": "105.80",
      "average": "105.4694",
      "volume": "10110",
      "turnover": "1066295.8",
      "trades": "188"
    },
    {
      "date": "2023-02-06",
      "bid": "104.20",
      "ask": "104.80",
      "open": "105.80",
      "high": "105.80",
      "low": "101.80",
      "close": "104.20",
      "average": "103.6675",
      "volume": "8669",
      "turnover": "898776.4",
      "trades": "119"
    },
    {
      "date": "2023-02-07",
      "bid": "102.80",
      "ask": "103.40",
      "open": "104.20",
      "high": "105.80",
      "low": "102.80",
      "close": "103.60",
      "average": "103.3688",
      "volume": "8930",
      "turnover": "923348.6",
      "trades": "104"
    },
    {
      "date": "2023-02-08",
      "bid": "101.00",
      "ask": "101.20",
      "open": "106.00",
      "high": "106.00",
      "low": "100.60",
      "close": "101.20",
      "average": "101.841",
      "volume": "21585",
      "turnover": "2198848.79",
      "trades": "178"
    },
    {
      "date": "2023-02-09",
      "bid": "99.00",
      "ask": "99.80",
      "open": "102.80",
      "high": "102.80",
      "low": "99.00",
      "close": "99.10",
      "average": "100.174",
      "volume": "13696",
      "turnover": "1371966.9",
      "trades": "156"
    },
    {
      "date": "2023-02-10",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.00",
      "high": "105.60",
      "low": "97.90",
      "close": "100.20",
      "average": "100.2633",
      "volume": "25877",
      "turnover": "2594141.29",
      "trades": "246"
    },
    {
      "date": "2023-02-13",
      "bid": "100.40",
      "ask": "100.80",
      "open": "100.60",
      "high": "103.80",
      "low": "100.00",
      "close": "101.20",
      "average": "100.7029",
      "volume": "22242",
      "turnover": "2241047.7",
      "trades": "192"
    },
    {
      "date": "2023-02-14",
      "bid": "99.60",
      "ask": "100.00",
      "open": "101.40",
      "high": "101.40",
      "low": "96.90",
      "close": "99.50",
      "average": "99.685",
      "volume": "8384",
      "turnover": "835759.1",
      "trades": "188"
    },
    {
      "date": "2023-02-15",
      "bid": "98.30",
      "ask": "98.50",
      "open": "101.00",
      "high": "101.00",
      "low": "97.80",
      "close": "98.40",
      "average": "98.7832",
      "volume": "5458",
      "turnover": "539158.6",
      "trades": "157"
    },
    {
      "date": "2023-02-16",
      "bid": "99.60",
      "ask": "99.70",
      "open": "98.40",
      "high": "100.40",
      "low": "97.50",
      "close": "99.70",
      "average": "98.9918",
      "volume": "9290",
      "turnover": "919634",
      "trades": "141"
    },
    {
      "date": "2023-02-17",
      "bid": "99.10",
      "ask": "99.60",
      "open": "99.70",
      "high": "100.20",
      "low": "97.00",
      "close": "99.00",
      "average": "98.6311",
      "volume": "10782",
      "turnover": "1063440.3",
      "trades": "156"
    },
    {
      "date": "2023-02-20",
      "bid": "98.40",
      "ask": "98.80",
      "open": "99.00",
      "high": "100.80",
      "low": "97.40",
      "close": "98.80",
      "average": "98.6763",
      "volume": "4662",
      "turnover": "460029.1",
      "trades": "137"
    },
    {
      "date": "2023-02-21",
      "bid": "97.00",
      "ask": "97.40",
      "open": "98.80",
      "high": "101.20",
      "low": "96.10",
      "close": "96.80",
      "average": "97.5459",
      "volume": "5209",
      "turnover": "508116.7",
      "trades": "138"
    },
    {
      "date": "2023-02-22",
      "bid": "96.00",
      "ask": "96.50",
      "open": "96.80",
      "high": "99.10",
      "low": "95.60",
      "close": "96.70",
      "average": "97.3669",
      "volume": "10880",
      "turnover": "1059394.8",
      "trades": "152"
    },
    {
      "date": "2023-02-23",
      "bid": "93.60",
      "ask": "95.40",
      "open": "96.50",
      "high": "97.90",
      "low": "93.40",
      "close": "94.50",
      "average": "95.1305",
      "volume": "11714",
      "turnover": "1114342.8",
      "trades": "185"
    },
    {
      "date": "2023-02-24",
      "bid": "93.30",
      "ask": "94.20",
      "open": "98.50",
      "high": "98.70",
      "low": "93.20",
      "close": "93.40",
      "average": "94.0974",
      "volume": "5976",
      "turnover": "562326",
      "trades": "148"
    },
    {
      "date": "2023-02-27",
      "bid": "95.80",
      "ask": "96.50",
      "open": "93.40",
      "high": "96.30",
      "low": "93.40",
      "close": "95.80",
      "average": "94.271",
      "volume": "7849",
      "turnover": "739933.2",
      "trades": "173"
    },
    {
      "date": "2023-02-28",
      "bid": "99.00",
      "ask": "99.50",
      "open": "95.80",
      "high": "99.50",
      "low": "94.60",
      "close": "98.60",
      "average": "98.2108",
      "volume": "15461",
      "turnover": "1517569.9",
      "trades": "212"
    },
    {
      "date": "2023-03-01",
      "bid": "98.70",
      "ask": "99.20",
      "open": "98.60",
      "high": "101.20",
      "low": "96.70",
      "close": "99.20",
      "average": "98.4952",
      "volume": "7477",
      "turnover": "736448.7",
      "trades": "121"
    },
    {
      "date": "2023-03-02",
      "bid": "98.10",
      "ask": "98.40",
      "open": "99.20",
      "high": "101.20",
      "low": "97.00",
      "close": "98.00",
      "average": "98.2559",
      "volume": "10328",
      "turnover": "1014786.7",
      "trades": "118"
    },
    {
      "date": "2023-03-03",
      "bid": "99.60",
      "ask": "100.00",
      "open": "98.00",
      "high": "100.40",
      "low": "98.00",
      "close": "99.90",
      "average": "99.8891",
      "volume": "12783",
      "turnover": "1276882.8",
      "trades": "132"
    },
    {
      "date": "2023-03-06",
      "bid": "98.70",
      "ask": "99.00",
      "open": "99.70",
      "high": "99.70",
      "low": "96.80",
      "close": "98.40",
      "average": "97.8077",
      "volume": "8119",
      "turnover": "794100.9",
      "trades": "177"
    },
    {
      "date": "2023-03-07",
      "bid": "95.10",
      "ask": "95.40",
      "open": "98.40",
      "high": "98.90",
      "low": "94.60",
      "close": "95.10",
      "average": "97.0971",
      "volume": "4110",
      "turnover": "399504.1",
      "trades": "102"
    },
    {
      "date": "2023-03-08",
      "bid": "93.80",
      "ask": "94.20",
      "open": "95.10",
      "high": "96.20",
      "low": "93.10",
      "close": "93.50",
      "average": "94.7672",
      "volume": "9022",
      "turnover": "854989.9",
      "trades": "135"
    },
    {
      "date": "2023-03-09",
      "bid": "92.00",
      "ask": "92.90",
      "open": "93.50",
      "high": "95.20",
      "low": "91.50",
      "close": "92.00",
      "average": "92.4381",
      "volume": "14605",
      "turnover": "1350058.3",
      "trades": "172"
    },
    {
      "date": "2023-03-10",
      "bid": "90.00",
      "ask": "91.40",
      "open": "92.00",
      "high": "92.00",
      "low": "89.60",
      "close": "90.80",
      "average": "90.571",
      "volume": "21970",
      "turnover": "1989838.6",
      "trades": "215"
    },
    {
      "date": "2023-03-13",
      "bid": "91.00",
      "ask": "91.30",
      "open": "91.00",
      "high": "91.90",
      "low": "88.60",
      "close": "91.00",
      "average": "89.8345",
      "volume": "30706",
      "turnover": "2757894",
      "trades": "196"
    },
    {
      "date": "2023-03-14",
      "bid": "92.00",
      "ask": "92.20",
      "open": "90.50",
      "high": "92.20",
      "low": "89.70",
      "close": "92.00",
      "average": "90.7638",
      "volume": "9452",
      "turnover": "857899.2",
      "trades": "129"
    },
    {
      "date": "2023-03-15",
      "bid": "89.00",
      "ask": "89.60",
      "open": "92.00",
      "high": "92.00",
      "low": "89.00",
      "close": "89.00",
      "average": "90.5756",
      "volume": "11953",
      "turnover": "1082651.64",
      "trades": "119"
    },
    {
      "date": "2023-03-16",
      "bid": "89.70",
      "ask": "90.00",
      "open": "89.20",
      "high": "94.40",
      "low": "88.50",
      "close": "90.00",
      "average": "89.5913",
      "volume": "14542",
      "turnover": "1302192",
      "trades": "142"
    },
    {
      "date": "2023-03-17",
      "bid": "88.80",
      "ask": "89.40",
      "open": "91.00",
      "high": "93.90",
      "low": "88.50",
      "close": "88.80",
      "average": "90.285",
      "volume": "6764",
      "turnover": "610688",
      "trades": "107"
    },
    {
      "date": "2023-03-20",
      "bid": "87.30",
      "ask": "88.60",
      "open": "88.70",
      "high": "88.70",
      "low": "85.40",
      "close": "88.50",
      "average": "87.4773",
      "volume": "17825",
      "turnover": "1560954.5",
      "trades": "180"
    },
    {
      "date": "2023-03-21",
      "bid": "90.30",
      "ask": "90.40",
      "open": "88.50",
      "high": "91.00",
      "low": "88.50",
      "close": "90.10",
      "average": "89.9751",
      "volume": "8534",
      "turnover": "767847.9",
      "trades": "119"
    },
    {
      "date": "2023-03-22",
      "bid": "88.30",
      "ask": "88.40",
      "open": "90.50",
      "high": "91.80",
      "low": "88.20",
      "close": "88.30",
      "average": "90.0082",
      "volume": "6245",
      "turnover": "562101",
      "trades": "96"
    },
    {
      "date": "2023-03-23",
      "bid": "91.20",
      "ask": "91.50",
      "open": "86.50",
      "high": "91.80",
      "low": "86.50",
      "close": "91.80",
      "average": "88.8089",
      "volume": "8840",
      "turnover": "785587.15",
      "trades": "92"
    },
    {
      "date": "2023-03-24",
      "bid": "89.00",
      "ask": "89.30",
      "open": "91.80",
      "high": "92.80",
      "low": "89.00",
      "close": "89.00",
      "average": "90.8548",
      "volume": "5475",
      "turnover": "497430",
      "trades": "120"
    },
    {
      "date": "2023-03-27",
      "bid": "86.60",
      "ask": "93.00",
      "open": "89.30",
      "high": "97.90",
      "low": "86.60",
      "close": "86.80",
      "average": "91.5114",
      "volume": "9770",
      "turnover": "894155.1",
      "trades": "196"
    },
    {
      "date": "2023-03-28",
      "bid": "86.10",
      "ask": "86.20",
      "open": "86.80",
      "high": "87.80",
      "low": "85.10",
      "close": "86.10",
      "average": "86.1042",
      "volume": "11186",
      "turnover": "963161.3",
      "trades": "175"
    },
    {
      "date": "2023-03-29",
      "bid": "87.50",
      "ask": "87.60",
      "open": "86.10",
      "high": "90.10",
      "low": "86.10",
      "close": "87.50",
      "average": "87.1111",
      "volume": "209748",
      "turnover": "18271408.7",
      "trades": "153"
    },
    {
      "date": "2023-03-30",
      "bid": "95.10",
      "ask": "95.50",
      "open": "87.50",
      "high": "95.60",
      "low": "87.50",
      "close": "94.30",
      "average": "93.4255",
      "volume": "31985",
      "turnover": "2988214.5",
      "trades": "179"
    },
    {
      "date": "2023-03-31",
      "bid": "94.40",
      "ask": "94.50",
      "open": "94.30",
      "high": "94.80",
      "low": "92.70",
      "close": "94.10",
      "average": "94.1717",
      "volume": "5283",
      "turnover": "497509.1",
      "trades": "119"
    },
    {
      "date": "2023-04-03",
      "bid": "91.40",
      "ask": "91.90",
      "open": "94.10",
      "high": "94.30",
      "low": "90.80",
      "close": "91.20",
      "average": "92.1893",
      "volume": "9475",
      "turnover": "873493.7",
      "trades": "137"
    },
    {
      "date": "2023-04-04",
      "bid": "95.00",
      "ask": "95.10",
      "open": "91.40",
      "high": "96.00",
      "low": "91.00",
      "close": "96.00",
      "average": "95.253",
      "volume": "16990",
      "turnover": "1618348.9",
      "trades": "156"
    },
    {
      "date": "2023-04-05",
      "bid": "92.50",
      "ask": "92.90",
      "open": "97.00",
      "high": "97.50",
      "low": "92.00",
      "close": "92.00",
      "average": "94.2417",
      "volume": "11710",
      "turnover": "1103565.89",
      "trades": "133"
    },
    {
      "date": "2023-04-06",
      "bid": "95.30",
      "ask": "95.90",
      "open": "94.90",
      "high": "96.20",
      "low": "94.80",
      "close": "95.00",
      "average": "95.3566",
      "volume": "2634",
      "turnover": "251169.3",
      "trades": "67"
    },
    {
      "date": "2023-04-11",
      "bid": "96.90",
      "ask": "97.50",
      "open": "95.00",
      "high": "97.60",
      "low": "94.60",
      "close": "96.70",
      "average": "96.5398",
      "volume": "15493",
      "turnover": "1495690.9",
      "trades": "165"
    },
    {
      "date": "2023-04-12",
      "bid": "96.20",
      "ask": "96.70",
      "open": "96.70",
      "high": "99.30",
      "low": "95.90",
      "close": "97.00",
      "average": "97.6845",
      "volume": "5707",
      "turnover": "557485.6",
      "trades": "132"
    },
    {
      "date": "2023-04-13",
      "bid": "96.30",
      "ask": "96.70",
      "open": "98.50",
      "high": "98.50",
      "low": "95.20",
      "close": "96.70",
      "average": "96.3603",
      "volume": "5970",
      "turnover": "575271.1",
      "trades": "160"
    },
    {
      "date": "2023-04-14",
      "bid": "96.20",
      "ask": "96.50",
      "open": "96.70",
      "high": "99.10",
      "low": "95.90",
      "close": "95.90",
      "average": "98.0161",
      "volume": "6613",
      "turnover": "648180.3",
      "trades": "131"
    },
    {
      "date": "2023-04-17",
      "bid": "97.00",
      "ask": "97.50",
      "open": "96.00",
      "high": "98.60",
      "low": "96.00",
      "close": "96.80",
      "average": "97.5981",
      "volume": "4431",
      "turnover": "432457.1",
      "trades": "87"
    },
    {
      "date": "2023-04-18",
      "bid": "96.30",
      "ask": "96.70",
      "open": "96.80",
      "high": "96.80",
      "low": "94.00",
      "close": "96.70",
      "average": "95.8856",
      "volume": "10761",
      "turnover": "1031307.6",
      "trades": "156"
    },
    {
      "date": "2023-04-19",
      "bid": "98.50",
      "ask": "98.90",
      "open": "95.20",
      "high": "99.60",
      "low": "95.20",
      "close": "98.30",
      "average": "97.7986",
      "volume": "7392",
      "turnover": "722943.1",
      "trades": "108"
    },
    {
      "date": "2023-04-20",
      "bid": "97.40",
      "ask": "97.80",
      "open": "100.00",
      "high": "100.00",
      "low": "95.30",
      "close": "97.00",
      "average": "97.3972",
      "volume": "2213",
      "turnover": "215540",
      "trades": "74"
    },
    {
      "date": "2023-04-21",
      "bid": "95.90",
      "ask": "96.30",
      "open": "97.50",
      "high": "97.80",
      "low": "95.50",
      "close": "95.50",
      "average": "96.5276",
      "volume": "5031",
      "turnover": "485630.2",
      "trades": "95"
    },
    {
      "date": "2023-04-24",
      "bid": "95.40",
      "ask": "96.00",
      "open": "95.50",
      "high": "95.90",
      "low": "93.90",
      "close": "95.90",
      "average": "94.9992",
      "volume": "7015",
      "turnover": "666419.5",
      "trades": "130"
    },
    {
      "date": "2023-04-25",
      "bid": "104.00",
      "ask": "104.80",
      "open": "102.00",
      "high": "104.20",
      "low": "99.00",
      "close": "104.00",
      "average": "101.1365",
      "volume": "3022296",
      "turnover": "302254939.1",
      "trades": "332"
    },
    {
      "date": "2023-04-26",
      "bid": "102.20",
      "ask": "102.40",
      "open": "104.80",
      "high": "106.80",
      "low": "102.00",
      "close": "102.00",
      "average": "103.4287",
      "volume": "9843",
      "turnover": "1018049",
      "trades": "291"
    },
    {
      "date": "2023-04-27",
      "bid": "99.60",
      "ask": "100.40",
      "open": "102.00",
      "high": "102.00",
      "low": "98.80",
      "close": "101.20",
      "average": "100.0618",
      "volume": "164375",
      "turnover": "16447658.3",
      "trades": "169"
    },
    {
      "date": "2023-04-28",
      "bid": "99.10",
      "ask": "100.00",
      "open": "101.20",
      "high": "102.40",
      "low": "95.00",
      "close": "102.40",
      "average": "99.2111",
      "volume": "19441",
      "turnover": "1928763.3",
      "trades": "299"
    },
    {
      "date": "2023-05-02",
      "bid": "101.00",
      "ask": "101.40",
      "open": "102.60",
      "high": "105.80",
      "low": "100.20",
      "close": "102.00",
      "average": "101.5469",
      "volume": "23099",
      "turnover": "2345384.2",
      "trades": "216"
    },
    {
      "date": "2023-05-03",
      "bid": "104.40",
      "ask": "104.80",
      "open": "104.00",
      "high": "107.40",
      "low": "100.20",
      "close": "104.60",
      "average": "104.5259",
      "volume": "37730",
      "turnover": "3943761",
      "trades": "380"
    },
    {
      "date": "2023-05-04",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.00",
      "high": "107.40",
      "low": "104.80",
      "close": "104.80",
      "average": "106.3083",
      "volume": "39071",
      "turnover": "4153794.1",
      "trades": "352"
    },
    {
      "date": "2023-05-05",
      "bid": "104.80",
      "ask": "105.60",
      "open": "104.80",
      "high": "107.00",
      "low": "100.00",
      "close": "105.60",
      "average": "104.5217",
      "volume": "15814",
      "turnover": "1652905.6",
      "trades": "337"
    },
    {
      "date": "2023-05-08",
      "bid": "103.20",
      "ask": "103.80",
      "open": "104.60",
      "high": "105.80",
      "low": "102.00",
      "close": "103.80",
      "average": "103.7872",
      "volume": "8801",
      "turnover": "913431",
      "trades": "153"
    },
    {
      "date": "2023-05-09",
      "bid": "105.60",
      "ask": "105.80",
      "open": "103.80",
      "high": "105.80",
      "low": "100.40",
      "close": "105.80",
      "average": "103.9557",
      "volume": "16935",
      "turnover": "1760490",
      "trades": "171"
    },
    {
      "date": "2023-05-10",
      "bid": "99.70",
      "ask": "101.60",
      "open": "105.80",
      "high": "106.00",
      "low": "98.50",
      "close": "100.60",
      "average": "100.1944",
      "volume": "22654",
      "turnover": "2269803.5",
      "trades": "317"
    },
    {
      "date": "2023-05-11",
      "bid": "104.00",
      "ask": "104.40",
      "open": "100.60",
      "high": "104.40",
      "low": "100.60",
      "close": "103.60",
      "average": "103.4438",
      "volume": "11263",
      "turnover": "1165087.2",
      "trades": "178"
    },
    {
      "date": "2023-05-12",
      "bid": "103.80",
      "ask": "104.80",
      "open": "103.60",
      "high": "104.80",
      "low": "102.20",
      "close": "104.80",
      "average": "103.3879",
      "volume": "23310",
      "turnover": "2410400.29",
      "trades": "193"
    },
    {
      "date": "2023-05-15",
      "bid": "101.60",
      "ask": "102.40",
      "open": "105.00",
      "high": "105.00",
      "low": "100.60",
      "close": "102.20",
      "average": "101.9736",
      "volume": "211999",
      "turnover": "21618097.8",
      "trades": "158"
    },
    {
      "date": "2023-05-16",
      "bid": "104.20",
      "ask": "104.40",
      "open": "102.80",
      "high": "104.40",
      "low": "101.40",
      "close": "103.60",
      "average": "103.2598",
      "volume": "64763",
      "turnover": "6687559.8",
      "trades": "187"
    },
    {
      "date": "2023-05-17",
      "bid": "105.00",
      "ask": "105.40",
      "open": "103.00",
      "high": "105.40",
      "low": "103.00",
      "close": "105.40",
      "average": "105.1604",
      "volume": "4267",
      "turnover": "448719.4",
      "trades": "67"
    },
    {
      "date": "2023-05-19",
      "bid": "108.60",
      "ask": "109.00",
      "open": "106.00",
      "high": "109.20",
      "low": "105.60",
      "close": "109.00",
      "average": "107.9929",
      "volume": "19151",
      "turnover": "2068171.8",
      "trades": "222"
    },
    {
      "date": "2023-05-22",
      "bid": "107.00",
      "ask": "107.20",
      "open": "108.80",
      "high": "109.60",
      "low": "106.60",
      "close": "107.40",
      "average": "108.2374",
      "volume": "7974",
      "turnover": "863085.4",
      "trades": "194"
    },
    {
      "date": "2023-05-23",
      "bid": "111.60",
      "ask": "112.00",
      "open": "107.60",
      "high": "112.00",
      "low": "107.60",
      "close": "112.00",
      "average": "108.2762",
      "volume": "101254",
      "turnover": "10963397.6",
      "trades": "179"
    },
    {
      "date": "2023-05-24",
      "bid": "108.40",
      "ask": "108.60",
      "open": "112.00",
      "high": "112.00",
      "low": "107.80",
      "close": "108.40",
      "average": "109.0854",
      "volume": "14746",
      "turnover": "1608573.4",
      "trades": "212"
    },
    {
      "date": "2023-05-25",
      "bid": "109.00",
      "ask": "109.20",
      "open": "110.80",
      "high": "111.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.3208",
      "volume": "14637",
      "turnover": "1600129.2",
      "trades": "266"
    },
    {
      "date": "2023-05-26",
      "bid": "110.80",
      "ask": "111.20",
      "open": "109.80",
      "high": "111.60",
      "low": "108.40",
      "close": "111.20",
      "average": "110.1349",
      "volume": "9102",
      "turnover": "1002448.2",
      "trades": "206"
    },
    {
      "date": "2023-05-29",
      "bid": "109.20",
      "ask": "110.40",
      "open": "111.20",
      "high": "112.60",
      "low": "109.20",
      "close": "109.20",
      "average": "110.6203",
      "volume": "8264",
      "turnover": "914166",
      "trades": "150"
    },
    {
      "date": "2023-05-30",
      "bid": "108.80",
      "ask": "109.20",
      "open": "109.20",
      "high": "111.00",
      "low": "105.80",
      "close": "108.80",
      "average": "108.3336",
      "volume": "42123",
      "turnover": "4563344.8",
      "trades": "262"
    },
    {
      "date": "2023-05-31",
      "bid": "113.40",
      "ask": "114.00",
      "open": "108.80",
      "high": "114.00",
      "low": "106.00",
      "close": "114.00",
      "average": "111.5525",
      "volume": "133082",
      "turnover": "14845624.8",
      "trades": "327"
    },
    {
      "date": "2023-06-01",
      "bid": "116.00",
      "ask": "116.40",
      "open": "111.80",
      "high": "116.40",
      "low": "111.80",
      "close": "115.20",
      "average": "114.9403",
      "volume": "13022",
      "turnover": "1496752.4",
      "trades": "236"
    },
    {
      "date": "2023-06-02",
      "bid": "119.60",
      "ask": "121.40",
      "open": "115.80",
      "high": "121.80",
      "low": "115.60",
      "close": "119.80",
      "average": "118.4598",
      "volume": "12200",
      "turnover": "1443615.8",
      "trades": "237"
    },
    {
      "date": "2023-06-05",
      "bid": "113.00",
      "ask": "113.40",
      "open": "119.80",
      "high": "121.00",
      "low": "112.40",
      "close": "112.40",
      "average": "115.2103",
      "volume": "16646",
      "turnover": "1917781.3",
      "trades": "318"
    },
    {
      "date": "2023-06-07",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.40",
      "high": "116.40",
      "low": "111.40",
      "close": "113.40",
      "average": "114.8413",
      "volume": "48219",
      "turnover": "5537510.1",
      "trades": "241"
    },
    {
      "date": "2023-06-08",
      "bid": "108.20",
      "ask": "108.40",
      "open": "113.80",
      "high": "113.80",
      "low": "108.00",
      "close": "108.00",
      "average": "109.6165",
      "volume": "33518",
      "turnover": "3674126.7",
      "trades": "257"
    },
    {
      "date": "2023-06-09",
      "bid": "108.40",
      "ask": "108.80",
      "open": "108.20",
      "high": "109.00",
      "low": "106.60",
      "close": "108.60",
      "average": "108.2124",
      "volume": "114849",
      "turnover": "12428089",
      "trades": "225"
    },
    {
      "date": "2023-06-12",
      "bid": "114.80",
      "ask": "115.20",
      "open": "109.00",
      "high": "118.60",
      "low": "108.20",
      "close": "118.60",
      "average": "115.8904",
      "volume": "56737",
      "turnover": "6627126.2",
      "trades": "397"
    },
    {
      "date": "2023-06-13",
      "bid": "114.00",
      "ask": "115.00",
      "open": "118.40",
      "high": "118.40",
      "low": "111.40",
      "close": "114.60",
      "average": "113.5295",
      "volume": "19562",
      "turnover": "2220854.29",
      "trades": "271"
    },
    {
      "date": "2023-06-14",
      "bid": "113.60",
      "ask": "114.20",
      "open": "114.80",
      "high": "121.80",
      "low": "112.80",
      "close": "114.00",
      "average": "118.298",
      "volume": "37210",
      "turnover": "4401479.8",
      "trades": "257"
    },
    {
      "date": "2023-06-15",
      "bid": "114.20",
      "ask": "115.00",
      "open": "118.20",
      "high": "118.20",
      "low": "113.00",
      "close": "114.40",
      "average": "114.5246",
      "volume": "10866",
      "turnover": "1244424",
      "trades": "144"
    },
    {
      "date": "2023-06-16",
      "bid": "113.40",
      "ask": "113.80",
      "open": "115.00",
      "high": "115.20",
      "low": "112.80",
      "close": "114.00",
      "average": "114.0265",
      "volume": "18330",
      "turnover": "2090135.2",
      "trades": "170"
    },
    {
      "date": "2023-06-19",
      "bid": "111.60",
      "ask": "112.00",
      "open": "114.00",
      "high": "114.40",
      "low": "110.20",
      "close": "112.00",
      "average": "113.0317",
      "volume": "15390",
      "turnover": "1739557.8",
      "trades": "165"
    },
    {
      "date": "2023-06-20",
      "bid": "114.00",
      "ask": "114.20",
      "open": "112.20",
      "high": "114.60",
      "low": "110.00",
      "close": "114.00",
      "average": "112.7743",
      "volume": "10989",
      "turnover": "1239278.1",
      "trades": "169"
    },
    {
      "date": "2023-06-21",
      "bid": "110.00",
      "ask": "110.20",
      "open": "114.00",
      "high": "114.20",
      "low": "109.80",
      "close": "111.00",
      "average": "111.5149",
      "volume": "8580",
      "turnover": "955585.8",
      "trades": "154"
    },
    {
      "date": "2023-06-22",
      "bid": "111.20",
      "ask": "117.00",
      "open": "111.00",
      "high": "113.00",
      "low": "108.20",
      "close": "111.40",
      "average": "110.1565",
      "volume": "10511",
      "turnover": "1157855.39",
      "trades": "206"
    },
    {
      "date": "2023-06-26",
      "bid": "107.80",
      "ask": "108.20",
      "open": "111.40",
      "high": "111.40",
      "low": "106.00",
      "close": "107.80",
      "average": "108.1451",
      "volume": "19277",
      "turnover": "2086066.2",
      "trades": "346"
    },
    {
      "date": "2023-06-27",
      "bid": "109.40",
      "ask": "109.80",
      "open": "107.80",
      "high": "111.20",
      "low": "107.20",
      "close": "109.20",
      "average": "109.0336",
      "volume": "14047",
      "turnover": "1531594.8",
      "trades": "185"
    },
    {
      "date": "2023-06-28",
      "bid": "111.20",
      "ask": "112.00",
      "open": "111.00",
      "high": "112.80",
      "low": "110.60",
      "close": "111.40",
      "average": "111.5382",
      "volume": "15211",
      "turnover": "1696607.2",
      "trades": "167"
    },
    {
      "date": "2023-06-29",
      "bid": "109.80",
      "ask": "110.40",
      "open": "111.40",
      "high": "112.40",
      "low": "110.20",
      "close": "110.40",
      "average": "111.3539",
      "volume": "9798",
      "turnover": "1091045.8",
      "trades": "169"
    },
    {
      "date": "2023-06-30",
      "bid": "113.00",
      "ask": "113.40",
      "open": "110.40",
      "high": "114.60",
      "low": "109.40",
      "close": "112.80",
      "average": "113.2108",
      "volume": "30471",
      "turnover": "3449647.5",
      "trades": "288"
    },
    {
      "date": "2023-07-03",
      "bid": "109.40",
      "ask": "110.00",
      "open": "112.80",
      "high": "112.80",
      "low": "107.60",
      "close": "110.20",
      "average": "108.5004",
      "volume": "71381",
      "turnover": "7746218.8",
      "trades": "267"
    },
    {
      "date": "2023-07-04",
      "bid": "111.60",
      "ask": "112.80",
      "open": "110.20",
      "high": "112.40",
      "low": "109.40",
      "close": "112.40",
      "average": "110.9045",
      "volume": "60965",
      "turnover": "6761292",
      "trades": "146"
    },
    {
      "date": "2023-07-05",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.40",
      "high": "112.40",
      "low": "109.80",
      "close": "110.80",
      "average": "110.7781",
      "volume": "14357",
      "turnover": "1590227.2",
      "trades": "163"
    },
    {
      "date": "2023-07-06",
      "bid": "108.20",
      "ask": "109.20",
      "open": "110.80",
      "high": "111.00",
      "low": "108.40",
      "close": "108.40",
      "average": "109.667",
      "volume": "40561",
      "turnover": "4448202.59",
      "trades": "161"
    },
    {
      "date": "2023-07-07",
      "bid": "111.00",
      "ask": "111.60",
      "open": "108.40",
      "high": "112.00",
      "low": "108.40",
      "close": "110.80",
      "average": "110.8019",
      "volume": "10173",
      "turnover": "1127307.1",
      "trades": "149"
    },
    {
      "date": "2023-07-10",
      "bid": "108.20",
      "ask": "108.60",
      "open": "110.60",
      "high": "112.60",
      "low": "108.00",
      "close": "108.00",
      "average": "109.7791",
      "volume": "17225",
      "turnover": "1890945",
      "trades": "252"
    },
    {
      "date": "2023-07-11",
      "bid": "105.80",
      "ask": "106.20",
      "open": "108.00",
      "high": "108.60",
      "low": "105.20",
      "close": "106.00",
      "average": "106.4173",
      "volume": "14893",
      "turnover": "1584872.2",
      "trades": "283"
    },
    {
      "date": "2023-07-12",
      "bid": "108.40",
      "ask": "109.00",
      "open": "106.80",
      "high": "108.80",
      "low": "106.00",
      "close": "108.60",
      "average": "107.1749",
      "volume": "8273",
      "turnover": "886765.8",
      "trades": "130"
    },
    {
      "date": "2023-07-13",
      "bid": "107.20",
      "ask": "107.80",
      "open": "108.40",
      "high": "108.60",
      "low": "105.80",
      "close": "107.60",
      "average": "107.1939",
      "volume": "10979",
      "turnover": "1176881.39",
      "trades": "169"
    },
    {
      "date": "2023-07-14",
      "bid": "105.40",
      "ask": "106.00",
      "open": "107.20",
      "high": "107.20",
      "low": "103.20",
      "close": "106.00",
      "average": "105.203",
      "volume": "23694",
      "turnover": "2492681",
      "trades": "315"
    },
    {
      "date": "2023-07-17",
      "bid": "107.20",
      "ask": "108.00",
      "open": "105.80",
      "high": "109.20",
      "low": "102.60",
      "close": "107.40",
      "average": "107.3837",
      "volume": "38697",
      "turnover": "4155467.2",
      "trades": "343"
    },
    {
      "date": "2023-07-18",
      "bid": "107.20",
      "ask": "107.80",
      "open": "107.40",
      "high": "108.20",
      "low": "107.00",
      "close": "107.60",
      "average": "107.4919",
      "volume": "17482",
      "turnover": "1879181.6",
      "trades": "234"
    },
    {
      "date": "2023-07-19",
      "bid": "106.60",
      "ask": "106.80",
      "open": "109.20",
      "high": "109.20",
      "low": "106.00",
      "close": "106.00",
      "average": "107.0664",
      "volume": "13635",
      "turnover": "1459859",
      "trades": "209"
    },
    {
      "date": "2023-07-20",
      "bid": "103.60",
      "ask": "104.00",
      "open": "105.80",
      "high": "106.00",
      "low": "103.40",
      "close": "104.40",
      "average": "104.5799",
      "volume": "11267",
      "turnover": "1178301.8",
      "trades": "212"
    },
    {
      "date": "2023-07-21",
      "bid": "102.20",
      "ask": "103.00",
      "open": "104.40",
      "high": "104.40",
      "low": "101.40",
      "close": "102.40",
      "average": "102.2556",
      "volume": "18080",
      "turnover": "1849066.5",
      "trades": "325"
    },
    {
      "date": "2023-07-24",
      "bid": "101.40",
      "ask": "102.60",
      "open": "102.40",
      "high": "105.20",
      "low": "101.20",
      "close": "102.60",
      "average": "103.4386",
      "volume": "13804",
      "turnover": "1427867",
      "trades": "172"
    },
    {
      "date": "2023-07-25",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.40",
      "high": "103.20",
      "low": "101.40",
      "close": "103.00",
      "average": "102.5625",
      "volume": "11180",
      "turnover": "1146649.2",
      "trades": "232"
    },
    {
      "date": "2023-07-26",
      "bid": "102.00",
      "ask": "102.60",
      "open": "102.80",
      "high": "103.00",
      "low": "101.60",
      "close": "102.00",
      "average": "102.1513",
      "volume": "6963",
      "turnover": "711279.6",
      "trades": "155"
    },
    {
      "date": "2023-07-27",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.60",
      "high": "102.80",
      "low": "101.40",
      "close": "101.40",
      "average": "101.9309",
      "volume": "6036",
      "turnover": "615254.8",
      "trades": "136"
    },
    {
      "date": "2023-07-28",
      "bid": "99.20",
      "ask": "99.60",
      "open": "100.00",
      "high": "100.60",
      "low": "99.10",
      "close": "99.20",
      "average": "99.7496",
      "volume": "21138",
      "turnover": "2108506",
      "trades": "350"
    },
    {
      "date": "2023-07-31",
      "bid": "98.50",
      "ask": "98.90",
      "open": "99.20",
      "high": "100.80",
      "low": "96.90",
      "close": "98.90",
      "average": "99.1001",
      "volume": "32965",
      "turnover": "3266835.8",
      "trades": "375"
    },
    {
      "date": "2023-08-01",
      "bid": "101.40",
      "ask": "102.00",
      "open": "100.00",
      "high": "102.80",
      "low": "99.20",
      "close": "101.20",
      "average": "100.13",
      "volume": "19604",
      "turnover": "1962954",
      "trades": "252"
    },
    {
      "date": "2023-08-02",
      "bid": "100.20",
      "ask": "100.60",
      "open": "101.20",
      "high": "101.20",
      "low": "99.00",
      "close": "100.00",
      "average": "99.8356",
      "volume": "7621",
      "turnover": "760847.3",
      "trades": "151"
    },
    {
      "date": "2023-08-03",
      "bid": "99.00",
      "ask": "99.30",
      "open": "100.00",
      "high": "101.40",
      "low": "98.60",
      "close": "99.10",
      "average": "100.0284",
      "volume": "19852",
      "turnover": "1985763.5",
      "trades": "255"
    },
    {
      "date": "2023-08-04",
      "bid": "101.40",
      "ask": "102.20",
      "open": "99.20",
      "high": "102.40",
      "low": "99.10",
      "close": "101.40",
      "average": "100.4612",
      "volume": "8407",
      "turnover": "844577.1",
      "trades": "139"
    },
    {
      "date": "2023-08-07",
      "bid": "98.40",
      "ask": "98.90",
      "open": "102.00",
      "high": "102.00",
      "low": "98.30",
      "close": "98.30",
      "average": "99.2967",
      "volume": "16387",
      "turnover": "1627174.4",
      "trades": "188"
    },
    {
      "date": "2023-08-08",
      "bid": "96.80",
      "ask": "96.90",
      "open": "99.00",
      "high": "100.20",
      "low": "96.60",
      "close": "96.80",
      "average": "97.7799",
      "volume": "13535",
      "turnover": "1323454.8",
      "trades": "253"
    },
    {
      "date": "2023-08-09",
      "bid": "94.10",
      "ask": "94.40",
      "open": "96.80",
      "high": "97.20",
      "low": "94.10",
      "close": "94.30",
      "average": "95.4405",
      "volume": "46489",
      "turnover": "4436931.3",
      "trades": "633"
    },
    {
      "date": "2023-08-10",
      "bid": "94.20",
      "ask": "94.30",
      "open": "94.30",
      "high": "95.80",
      "low": "94.00",
      "close": "94.20",
      "average": "94.4427",
      "volume": "11695",
      "turnover": "1104541.95",
      "trades": "207"
    },
    {
      "date": "2023-08-11",
      "bid": "92.60",
      "ask": "92.70",
      "open": "93.70",
      "high": "93.80",
      "low": "92.00",
      "close": "92.60",
      "average": "92.7113",
      "volume": "22204",
      "turnover": "2058562",
      "trades": "518"
    },
    {
      "date": "2023-08-14",
      "bid": "95.40",
      "ask": "95.70",
      "open": "92.60",
      "high": "96.00",
      "low": "92.00",
      "close": "95.10",
      "average": "94.5392",
      "volume": "35439",
      "turnover": "3350018.1",
      "trades": "392"
    },
    {
      "date": "2023-08-15",
      "bid": "93.60",
      "ask": "94.20",
      "open": "95.10",
      "high": "95.10",
      "low": "92.80",
      "close": "93.80",
      "average": "93.5202",
      "volume": "17631",
      "turnover": "1648854.7",
      "trades": "346"
    },
    {
      "date": "2023-08-16",
      "bid": "93.10",
      "ask": "93.30",
      "open": "93.80",
      "high": "93.80",
      "low": "91.00",
      "close": "93.20",
      "average": "92.316",
      "volume": "21369",
      "turnover": "1972394.8",
      "trades": "335"
    },
    {
      "date": "2023-08-17",
      "bid": "91.60",
      "ask": "91.90",
      "open": "93.20",
      "high": "93.20",
      "low": "90.20",
      "close": "91.90",
      "average": "91.4761",
      "volume": "30641",
      "turnover": "2802920",
      "trades": "367"
    },
    {
      "date": "2023-08-18",
      "bid": "91.80",
      "ask": "92.10",
      "open": "91.90",
      "high": "93.00",
      "low": "90.60",
      "close": "92.30",
      "average": "91.7546",
      "volume": "54903",
      "turnover": "5033873.9",
      "trades": "384"
    },
    {
      "date": "2023-08-21",
      "bid": "89.50",
      "ask": "89.80",
      "open": "92.50",
      "high": "93.80",
      "low": "89.20",
      "close": "89.60",
      "average": "90.4162",
      "volume": "22633",
      "turnover": "2046389.8",
      "trades": "323"
    },
    {
      "date": "2023-08-22",
      "bid": "88.90",
      "ask": "89.00",
      "open": "90.20",
      "high": "90.50",
      "low": "88.40",
      "close": "88.90",
      "average": "89.39",
      "volume": "20825",
      "turnover": "1861552.1",
      "trades": "254"
    },
    {
      "date": "2023-08-23",
      "bid": "87.90",
      "ask": "88.00",
      "open": "88.90",
      "high": "89.90",
      "low": "87.90",
      "close": "88.20",
      "average": "88.6353",
      "volume": "30439",
      "turnover": "2698328.3",
      "trades": "350"
    },
    {
      "date": "2023-08-24",
      "bid": "88.90",
      "ask": "89.40",
      "open": "88.40",
      "high": "92.00",
      "low": "88.40",
      "close": "89.30",
      "average": "90.4637",
      "volume": "30168",
      "turnover": "2728719.7",
      "trades": "242"
    },
    {
      "date": "2023-08-25",
      "bid": "87.50",
      "ask": "88.00",
      "open": "90.00",
      "high": "90.00",
      "low": "87.50",
      "close": "88.10",
      "average": "88.2487",
      "volume": "33701",
      "turnover": "2974264.6",
      "trades": "468"
    },
    {
      "date": "2023-08-28",
      "bid": "88.20",
      "ask": "88.60",
      "open": "88.20",
      "high": "91.60",
      "low": "88.20",
      "close": "88.70",
      "average": "88.8812",
      "volume": "24363",
      "turnover": "2165413.7",
      "trades": "341"
    },
    {
      "date": "2023-08-29",
      "bid": "88.10",
      "ask": "88.50",
      "open": "88.70",
      "high": "88.70",
      "low": "86.70",
      "close": "88.50",
      "average": "87.7651",
      "volume": "35728",
      "turnover": "3135669.8",
      "trades": "460"
    },
    {
      "date": "2023-08-30",
      "bid": "90.50",
      "ask": "91.00",
      "open": "88.50",
      "high": "91.20",
      "low": "88.50",
      "close": "91.20",
      "average": "89.8536",
      "volume": "43178",
      "turnover": "3879696.8",
      "trades": "400"
    },
    {
      "date": "2023-08-31",
      "bid": "90.70",
      "ask": "91.30",
      "open": "91.20",
      "high": "92.30",
      "low": "89.60",
      "close": "91.50",
      "average": "91.4521",
      "volume": "520932",
      "turnover": "47640332.1",
      "trades": "646"
    },
    {
      "date": "2023-09-01",
      "bid": "91.90",
      "ask": "92.10",
      "open": "91.50",
      "high": "93.70",
      "low": "90.90",
      "close": "92.00",
      "average": "92.4171",
      "volume": "24333",
      "turnover": "2248785.1",
      "trades": "234"
    },
    {
      "date": "2023-09-04",
      "bid": "92.40",
      "ask": "92.60",
      "open": "92.30",
      "high": "94.50",
      "low": "92.30",
      "close": "92.30",
      "average": "93.644",
      "volume": "29843",
      "turnover": "2794649.4",
      "trades": "232"
    },
    {
      "date": "2023-09-05",
      "bid": "92.30",
      "ask": "92.60",
      "open": "92.30",
      "high": "92.90",
      "low": "91.60",
      "close": "92.10",
      "average": "92.147",
      "volume": "8374",
      "turnover": "771638.9",
      "trades": "152"
    },
    {
      "date": "2023-09-06",
      "bid": "90.90",
      "ask": "91.30",
      "open": "92.00",
      "high": "92.00",
      "low": "90.70",
      "close": "90.90",
      "average": "91.2277",
      "volume": "17042",
      "turnover": "1554702.4",
      "trades": "163"
    },
    {
      "date": "2023-09-07",
      "bid": "88.90",
      "ask": "89.50",
      "open": "90.90",
      "high": "91.10",
      "low": "89.00",
      "close": "89.00",
      "average": "90.2732",
      "volume": "126191",
      "turnover": "11391661.15",
      "trades": "215"
    },
    {
      "date": "2023-09-08",
      "bid": "87.80",
      "ask": "88.10",
      "open": "90.30",
      "high": "90.30",
      "low": "87.60",
      "close": "88.10",
      "average": "88.986",
      "volume": "77479",
      "turnover": "6894543.7",
      "trades": "432"
    },
    {
      "date": "2023-09-11",
      "bid": "89.20",
      "ask": "89.50",
      "open": "88.10",
      "high": "89.50",
      "low": "87.40",
      "close": "89.00",
      "average": "87.9124",
      "volume": "53461",
      "turnover": "4699882.95",
      "trades": "189"
    },
    {
      "date": "2023-09-12",
      "bid": "86.00",
      "ask": "86.40",
      "open": "89.60",
      "high": "89.90",
      "low": "86.10",
      "close": "86.10",
      "average": "87.6672",
      "volume": "23016",
      "turnover": "2017748.5",
      "trades": "270"
    },
    {
      "date": "2023-09-13",
      "bid": "85.60",
      "ask": "85.90",
      "open": "85.90",
      "high": "86.10",
      "low": "85.00",
      "close": "86.00",
      "average": "85.5911",
      "volume": "11206",
      "turnover": "959134.4",
      "trades": "219"
    },
    {
      "date": "2023-09-14",
      "bid": "87.80",
      "ask": "88.00",
      "open": "86.00",
      "high": "88.00",
      "low": "86.00",
      "close": "87.70",
      "average": "87.0077",
      "volume": "18148",
      "turnover": "1579016.1",
      "trades": "164"
    },
    {
      "date": "2023-09-15",
      "bid": "85.50",
      "ask": "85.80",
      "open": "87.70",
      "high": "89.30",
      "low": "85.40",
      "close": "85.40",
      "average": "86.9763",
      "volume": "21525",
      "turnover": "1872175",
      "trades": "230"
    },
    {
      "date": "2023-09-18",
      "bid": "85.00",
      "ask": "85.30",
      "open": "85.40",
      "high": "87.30",
      "low": "84.70",
      "close": "85.10",
      "average": "85.5518",
      "volume": "16974",
      "turnover": "1452161.7",
      "trades": "240"
    },
    {
      "date": "2023-09-19",
      "bid": "82.40",
      "ask": "82.60",
      "open": "85.10",
      "high": "85.10",
      "low": "82.40",
      "close": "82.60",
      "average": "83.5734",
      "volume": "30558",
      "turnover": "2553835.29",
      "trades": "324"
    },
    {
      "date": "2023-09-20",
      "bid": "84.50",
      "ask": "84.80",
      "open": "82.60",
      "high": "85.00",
      "low": "82.60",
      "close": "84.50",
      "average": "84.3671",
      "volume": "11196",
      "turnover": "944574",
      "trades": "164"
    },
    {
      "date": "2023-09-21",
      "bid": "86.70",
      "ask": "87.00",
      "open": "84.50",
      "high": "87.40",
      "low": "83.20",
      "close": "87.00",
      "average": "85.9874",
      "volume": "60202",
      "turnover": "5176611.4",
      "trades": "641"
    },
    {
      "date": "2023-09-22",
      "bid": "88.50",
      "ask": "89.10",
      "open": "90.00",
      "high": "91.30",
      "low": "87.70",
      "close": "89.00",
      "average": "88.9975",
      "volume": "54568",
      "turnover": "4856417.4",
      "trades": "423"
    },
    {
      "date": "2023-09-25",
      "bid": "85.70",
      "ask": "85.90",
      "open": "89.00",
      "high": "89.90",
      "low": "85.20",
      "close": "85.60",
      "average": "86.6887",
      "volume": "32054",
      "turnover": "2778719.2",
      "trades": "389"
    },
    {
      "date": "2023-09-26",
      "bid": "84.50",
      "ask": "84.70",
      "open": "85.20",
      "high": "85.20",
      "low": "84.00",
      "close": "84.40",
      "average": "84.5654",
      "volume": "33271",
      "turnover": "2813575.6",
      "trades": "384"
    },
    {
      "date": "2023-09-27",
      "bid": "85.30",
      "ask": "85.60",
      "open": "85.60",
      "high": "86.90",
      "low": "85.00",
      "close": "85.20",
      "average": "85.7408",
      "volume": "20220",
      "turnover": "1733674.4",
      "trades": "203"
    },
    {
      "date": "2023-09-28",
      "bid": "85.20",
      "ask": "85.30",
      "open": "85.20",
      "high": "85.60",
      "low": "83.70",
      "close": "85.30",
      "average": "84.7003",
      "volume": "23566",
      "turnover": "1996047.5",
      "trades": "277"
    },
    {
      "date": "2023-09-29",
      "bid": "86.80",
      "ask": "87.00",
      "open": "85.80",
      "high": "88.30",
      "low": "85.80",
      "close": "86.50",
      "average": "87.4939",
      "volume": "17497",
      "turnover": "1530881",
      "trades": "192"
    },
    {
      "date": "2023-10-02",
      "bid": "89.70",
      "ask": "90.00",
      "open": "87.90",
      "high": "90.50",
      "low": "87.90",
      "close": "90.00",
      "average": "89.2606",
      "volume": "26435",
      "turnover": "2359823",
      "trades": "325"
    },
    {
      "date": "2023-10-03",
      "bid": "87.60",
      "ask": "87.90",
      "open": "90.40",
      "high": "90.50",
      "low": "87.50",
      "close": "87.80",
      "average": "89.0523",
      "volume": "49016",
      "turnover": "4365006.8",
      "trades": "324"
    },
    {
      "date": "2023-10-04",
      "bid": "87.60",
      "ask": "88.10",
      "open": "87.80",
      "high": "89.10",
      "low": "87.30",
      "close": "88.00",
      "average": "88.1825",
      "volume": "17781",
      "turnover": "1567973",
      "trades": "197"
    },
    {
      "date": "2023-10-05",
      "bid": "89.00",
      "ask": "89.20",
      "open": "88.00",
      "high": "89.70",
      "low": "87.20",
      "close": "89.00",
      "average": "88.8039",
      "volume": "10432",
      "turnover": "926373.7",
      "trades": "160"
    },
    {
      "date": "2023-10-06",
      "bid": "89.70",
      "ask": "90.00",
      "open": "90.00",
      "high": "91.10",
      "low": "89.00",
      "close": "90.00",
      "average": "90.207",
      "volume": "25097",
      "turnover": "2263911",
      "trades": "262"
    },
    {
      "date": "2023-10-09",
      "bid": "91.80",
      "ask": "92.10",
      "open": "90.00",
      "high": "93.60",
      "low": "90.00",
      "close": "92.50",
      "average": "92.0162",
      "volume": "52253",
      "turnover": "4808038.59",
      "trades": "288"
    },
    {
      "date": "2023-10-10",
      "bid": "93.90",
      "ask": "94.00",
      "open": "92.50",
      "high": "95.90",
      "low": "92.50",
      "close": "94.00",
      "average": "94.0696",
      "volume": "23442",
      "turnover": "2204712.4",
      "trades": "263"
    },
    {
      "date": "2023-10-11",
      "bid": "93.50",
      "ask": "94.30",
      "open": "93.70",
      "high": "94.60",
      "low": "93.10",
      "close": "93.70",
      "average": "93.6902",
      "volume": "8464",
      "turnover": "792993.7",
      "trades": "128"
    },
    {
      "date": "2023-10-12",
      "bid": "93.70",
      "ask": "94.10",
      "open": "94.20",
      "high": "97.80",
      "low": "93.50",
      "close": "93.50",
      "average": "94.9071",
      "volume": "17364",
      "turnover": "1644786.4",
      "trades": "172"
    },
    {
      "date": "2023-10-13",
      "bid": "90.90",
      "ask": "91.50",
      "open": "93.50",
      "high": "94.20",
      "low": "90.30",
      "close": "91.20",
      "average": "92.2337",
      "volume": "21875",
      "turnover": "2017612.2",
      "trades": "240"
    },
    {
      "date": "2023-10-16",
      "bid": "90.20",
      "ask": "91.10",
      "open": "94.60",
      "high": "94.60",
      "low": "89.70",
      "close": "90.30",
      "average": "91.0596",
      "volume": "37472",
      "turnover": "3412169.6",
      "trades": "281"
    },
    {
      "date": "2023-10-17",
      "bid": "89.70",
      "ask": "90.00",
      "open": "90.50",
      "high": "91.20",
      "low": "88.90",
      "close": "89.70",
      "average": "90.032",
      "volume": "31113",
      "turnover": "2802268.9",
      "trades": "329"
    },
    {
      "date": "2023-10-18",
      "bid": "88.60",
      "ask": "88.70",
      "open": "90.00",
      "high": "90.90",
      "low": "87.80",
      "close": "88.50",
      "average": "89.2897",
      "volume": "36240",
      "turnover": "3235736.85",
      "trades": "483"
    },
    {
      "date": "2023-10-19",
      "bid": "88.20",
      "ask": "88.70",
      "open": "88.50",
      "high": "89.30",
      "low": "87.60",
      "close": "88.00",
      "average": "88.3584",
      "volume": "20310",
      "turnover": "1794558.6",
      "trades": "168"
    },
    {
      "date": "2023-10-20",
      "bid": "86.90",
      "ask": "87.60",
      "open": "88.00",
      "high": "88.80",
      "low": "86.00",
      "close": "87.00",
      "average": "87.062",
      "volume": "29817",
      "turnover": "2595841.4",
      "trades": "303"
    },
    {
      "date": "2023-10-23",
      "bid": "87.00",
      "ask": "87.80",
      "open": "87.00",
      "high": "88.60",
      "low": "85.30",
      "close": "87.60",
      "average": "86.6241",
      "volume": "29972",
      "turnover": "2596297.4",
      "trades": "199"
    },
    {
      "date": "2023-10-24",
      "bid": "89.60",
      "ask": "90.00",
      "open": "87.60",
      "high": "90.10",
      "low": "87.60",
      "close": "89.60",
      "average": "89.0035",
      "volume": "19869",
      "turnover": "1768410.7",
      "trades": "226"
    },
    {
      "date": "2023-10-25",
      "bid": "81.00",
      "ask": "81.20",
      "open": "88.00",
      "high": "88.80",
      "low": "79.00",
      "close": "81.90",
      "average": "81.7031",
      "volume": "195887",
      "turnover": "15986539.15",
      "trades": "1339"
    },
    {
      "date": "2023-10-26",
      "bid": "81.00",
      "ask": "81.40",
      "open": "82.30",
      "high": "82.30",
      "low": "79.20",
      "close": "81.40",
      "average": "80.7091",
      "volume": "30791",
      "turnover": "2485114.2",
      "trades": "391"
    },
    {
      "date": "2023-10-27",
      "bid": "81.40",
      "ask": "81.80",
      "open": "84.00",
      "high": "84.10",
      "low": "80.70",
      "close": "81.90",
      "average": "81.7898",
      "volume": "20472",
      "turnover": "1674407.7",
      "trades": "291"
    },
    {
      "date": "2023-10-30",
      "bid": "83.10",
      "ask": "83.50",
      "open": "84.00",
      "high": "84.30",
      "low": "82.30",
      "close": "83.20",
      "average": "83.4129",
      "volume": "25355",
      "turnover": "2114935.1",
      "trades": "265"
    },
    {
      "date": "2023-10-31",
      "bid": "83.50",
      "ask": "83.80",
      "open": "83.20",
      "high": "84.40",
      "low": "83.10",
      "close": "83.80",
      "average": "83.7808",
      "volume": "17819",
      "turnover": "1492890.5",
      "trades": "160"
    },
    {
      "date": "2023-11-01",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.80",
      "high": "84.50",
      "low": "82.80",
      "close": "83.40",
      "average": "83.5049",
      "volume": "24189",
      "turnover": "2020641.5",
      "trades": "282"
    },
    {
      "date": "2023-11-02",
      "bid": "86.90",
      "ask": "87.20",
      "open": "84.20",
      "high": "87.60",
      "low": "83.70",
      "close": "87.20",
      "average": "86.3885",
      "volume": "26424",
      "turnover": "2282729.5",
      "trades": "233"
    },
    {
      "date": "2023-11-03",
      "bid": "89.70",
      "ask": "90.00",
      "open": "87.20",
      "high": "90.00",
      "low": "87.20",
      "close": "89.80",
      "average": "88.9225",
      "volume": "7736",
      "turnover": "687904.4",
      "trades": "97"
    },
    {
      "date": "2023-11-06",
      "bid": "85.90",
      "ask": "86.10",
      "open": "90.00",
      "high": "91.10",
      "low": "85.80",
      "close": "85.80",
      "average": "87.6905",
      "volume": "20064",
      "turnover": "1760480.6",
      "trades": "251"
    },
    {
      "date": "2023-11-07",
      "bid": "84.70",
      "ask": "85.10",
      "open": "85.80",
      "high": "86.50",
      "low": "84.50",
      "close": "84.80",
      "average": "85.1887",
      "volume": "24065",
      "turnover": "2050066.9",
      "trades": "198"
    },
    {
      "date": "2023-11-08",
      "bid": "85.90",
      "ask": "86.00",
      "open": "84.80",
      "high": "86.70",
      "low": "84.00",
      "close": "86.70",
      "average": "86.38",
      "volume": "91729",
      "turnover": "7923550.7",
      "trades": "333"
    },
    {
      "date": "2023-11-09",
      "bid": "89.40",
      "ask": "89.70",
      "open": "86.80",
      "high": "89.90",
      "low": "86.80",
      "close": "89.40",
      "average": "88.1883",
      "volume": "30404",
      "turnover": "2681276.4",
      "trades": "174"
    },
    {
      "date": "2023-11-10",
      "bid": "88.60",
      "ask": "88.80",
      "open": "90.20",
      "high": "90.20",
      "low": "86.70",
      "close": "88.40",
      "average": "88.1604",
      "volume": "7704",
      "turnover": "679187.9",
      "trades": "157"
    },
    {
      "date": "2023-11-13",
      "bid": "86.50",
      "ask": "86.90",
      "open": "88.40",
      "high": "88.40",
      "low": "86.40",
      "close": "87.00",
      "average": "87.0276",
      "volume": "11101",
      "turnover": "966093.2",
      "trades": "159"
    },
    {
      "date": "2023-11-14",
      "bid": "91.90",
      "ask": "92.40",
      "open": "87.00",
      "high": "92.30",
      "low": "86.40",
      "close": "92.30",
      "average": "89.6155",
      "volume": "13035",
      "turnover": "1168138.5",
      "trades": "161"
    },
    {
      "date": "2023-11-15",
      "bid": "91.30",
      "ask": "91.90",
      "open": "92.50",
      "high": "93.80",
      "low": "90.50",
      "close": "91.40",
      "average": "92.3622",
      "volume": "30139",
      "turnover": "2783756.4",
      "trades": "212"
    },
    {
      "date": "2023-11-16",
      "bid": "90.40",
      "ask": "90.60",
      "open": "91.40",
      "high": "92.30",
      "low": "90.00",
      "close": "90.60",
      "average": "90.965",
      "volume": "11930",
      "turnover": "1085212.8",
      "trades": "124"
    },
    {
      "date": "2023-11-17",
      "bid": "92.10",
      "ask": "92.50",
      "open": "90.60",
      "high": "92.80",
      "low": "90.60",
      "close": "92.50",
      "average": "92.148",
      "volume": "6878",
      "turnover": "633793.7",
      "trades": "110"
    },
    {
      "date": "2023-11-20",
      "bid": "95.20",
      "ask": "96.00",
      "open": "92.50",
      "high": "96.10",
      "low": "92.50",
      "close": "95.80",
      "average": "94.7809",
      "volume": "16154",
      "turnover": "1531090.2",
      "trades": "200"
    },
    {
      "date": "2023-11-21",
      "bid": "93.90",
      "ask": "94.30",
      "open": "95.80",
      "high": "96.90",
      "low": "93.90",
      "close": "94.30",
      "average": "95.2392",
      "volume": "31864",
      "turnover": "3034700.5",
      "trades": "255"
    },
    {
      "date": "2023-11-22",
      "bid": "95.40",
      "ask": "96.00",
      "open": "94.30",
      "high": "96.60",
      "low": "93.80",
      "close": "95.80",
      "average": "94.9861",
      "volume": "18542",
      "turnover": "1761247.1",
      "trades": "132"
    },
    {
      "date": "2023-11-23",
      "bid": "95.90",
      "ask": "96.30",
      "open": "95.80",
      "high": "98.00",
      "low": "95.00",
      "close": "96.50",
      "average": "96.5309",
      "volume": "7378",
      "turnover": "712205.1",
      "trades": "151"
    },
    {
      "date": "2023-11-24",
      "bid": "96.60",
      "ask": "97.10",
      "open": "98.00",
      "high": "98.90",
      "low": "95.90",
      "close": "97.00",
      "average": "96.9793",
      "volume": "6867",
      "turnover": "665957",
      "trades": "165"
    },
    {
      "date": "2023-11-27",
      "bid": "96.50",
      "ask": "97.40",
      "open": "96.60",
      "high": "98.10",
      "low": "96.10",
      "close": "97.30",
      "average": "96.9991",
      "volume": "9370",
      "turnover": "908881.6",
      "trades": "181"
    },
    {
      "date": "2023-11-28",
      "bid": "95.60",
      "ask": "95.80",
      "open": "97.30",
      "high": "97.60",
      "low": "94.50",
      "close": "95.50",
      "average": "95.4409",
      "volume": "10586",
      "turnover": "1010307.7",
      "trades": "132"
    },
    {
      "date": "2023-11-29",
      "bid": "97.40",
      "ask": "97.80",
      "open": "95.50",
      "high": "98.10",
      "low": "95.50",
      "close": "98.10",
      "average": "97.3815",
      "volume": "9059",
      "turnover": "882240.8",
      "trades": "137"
    },
    {
      "date": "2023-11-30",
      "bid": "98.10",
      "ask": "98.80",
      "open": "98.10",
      "high": "99.50",
      "low": "96.30",
      "close": "98.70",
      "average": "98.4153",
      "volume": "5959",
      "turnover": "586456.8",
      "trades": "115"
    },
    {
      "date": "2023-12-01",
      "bid": "99.80",
      "ask": "100.60",
      "open": "98.70",
      "high": "100.40",
      "low": "98.60",
      "close": "100.40",
      "average": "99.3198",
      "volume": "35071",
      "turnover": "3483245.3",
      "trades": "270"
    },
    {
      "date": "2023-12-04",
      "bid": "102.00",
      "ask": "102.40",
      "open": "100.40",
      "high": "103.60",
      "low": "100.40",
      "close": "101.80",
      "average": "102.3631",
      "volume": "23583",
      "turnover": "2414028.2",
      "trades": "276"
    },
    {
      "date": "2023-12-05",
      "bid": "102.40",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.20",
      "low": "100.00",
      "close": "102.20",
      "average": "101.2521",
      "volume": "31848",
      "turnover": "3224677.6",
      "trades": "316"
    },
    {
      "date": "2023-12-06",
      "bid": "103.20",
      "ask": "103.60",
      "open": "102.20",
      "high": "104.60",
      "low": "99.90",
      "close": "103.20",
      "average": "102.4614",
      "volume": "36577",
      "turnover": "3747731.6",
      "trades": "276"
    },
    {
      "date": "2023-12-07",
      "bid": "104.00",
      "ask": "104.60",
      "open": "103.20",
      "high": "104.80",
      "low": "101.80",
      "close": "103.00",
      "average": "102.9857",
      "volume": "22507",
      "turnover": "2317899.4",
      "trades": "166"
    },
    {
      "date": "2023-12-08",
      "bid": "103.60",
      "ask": "104.20",
      "open": "103.00",
      "high": "105.80",
      "low": "102.60",
      "close": "103.40",
      "average": "104.1193",
      "volume": "16267",
      "turnover": "1693708.2",
      "trades": "181"
    },
    {
      "date": "2023-12-11",
      "bid": "105.20",
      "ask": "106.00",
      "open": "103.40",
      "high": "105.40",
      "low": "102.60",
      "close": "105.00",
      "average": "103.9848",
      "volume": "26763",
      "turnover": "2782907.8",
      "trades": "208"
    },
    {
      "date": "2023-12-12",
      "bid": "101.20",
      "ask": "101.80",
      "open": "105.20",
      "high": "105.20",
      "low": "101.00",
      "close": "101.00",
      "average": "102.1002",
      "volume": "19770",
      "turnover": "2018520.8",
      "trades": "201"
    },
    {
      "date": "2023-12-13",
      "bid": "99.70",
      "ask": "100.20",
      "open": "101.00",
      "high": "103.20",
      "low": "98.60",
      "close": "99.90",
      "average": "100.8741",
      "volume": "28921",
      "turnover": "2917381",
      "trades": "271"
    },
    {
      "date": "2023-12-14",
      "bid": "104.80",
      "ask": "105.20",
      "open": "101.00",
      "high": "107.00",
      "low": "101.00",
      "close": "104.60",
      "average": "105.0065",
      "volume": "56864",
      "turnover": "5971092.4",
      "trades": "340"
    },
    {
      "date": "2023-12-15",
      "bid": "108.60",
      "ask": "109.40",
      "open": "105.00",
      "high": "109.80",
      "low": "105.00",
      "close": "109.80",
      "average": "108.8548",
      "volume": "32014",
      "turnover": "3484877",
      "trades": "239"
    },
    {
      "date": "2023-12-18",
      "bid": "106.80",
      "ask": "107.40",
      "open": "109.40",
      "high": "109.40",
      "low": "106.60",
      "close": "107.20",
      "average": "107.6562",
      "volume": "14180",
      "turnover": "1526564.6",
      "trades": "164"
    },
    {
      "date": "2023-12-19",
      "bid": "110.80",
      "ask": "111.20",
      "open": "107.20",
      "high": "111.60",
      "low": "107.20",
      "close": "111.40",
      "average": "109.9043",
      "volume": "11414",
      "turnover": "1254447.39",
      "trades": "123"
    },
    {
      "date": "2023-12-20",
      "bid": "107.20",
      "ask": "108.00",
      "open": "111.20",
      "high": "111.20",
      "low": "107.20",
      "close": "107.40",
      "average": "108.4631",
      "volume": "34195",
      "turnover": "3708304.1",
      "trades": "279"
    },
    {
      "date": "2023-12-21",
      "bid": "108.60",
      "ask": "109.20",
      "open": "106.60",
      "high": "109.40",
      "low": "105.20",
      "close": "109.40",
      "average": "107.5354",
      "volume": "10305",
      "turnover": "1108152.39",
      "trades": "150"
    },
    {
      "date": "2023-12-22",
      "bid": "110.00",
      "ask": "110.80",
      "open": "109.40",
      "high": "111.40",
      "low": "107.80",
      "close": "110.80",
      "average": "110.1822",
      "volume": "23295",
      "turnover": "2566693.2",
      "trades": "197"
    },
    {
      "date": "2023-12-27",
      "bid": "113.00",
      "ask": "113.40",
      "open": "111.00",
      "high": "114.80",
      "low": "111.00",
      "close": "113.00",
      "average": "112.9999",
      "volume": "32592",
      "turnover": "3682891.8",
      "trades": "262"
    },
    {
      "date": "2023-12-28",
      "bid": "110.80",
      "ask": "111.20",
      "open": "113.00",
      "high": "114.20",
      "low": "109.00",
      "close": "111.60",
      "average": "110.6754",
      "volume": "17347",
      "turnover": "1919886.6",
      "trades": "215"
    },
    {
      "date": "2023-12-29",
      "bid": "110.20",
      "ask": "111.00",
      "open": "111.20",
      "high": "112.40",
      "low": "110.60",
      "close": "111.00",
      "average": "111.7495",
      "volume": "9009",
      "turnover": "1006750.8",
      "trades": "127"
    },
    {
      "date": "2024-01-02",
      "bid": "111.60",
      "ask": "112.00",
      "open": "111.20",
      "high": "113.40",
      "low": "109.00",
      "close": "112.40",
      "average": "111.1135",
      "volume": "17596",
      "turnover": "1955153.2",
      "trades": "216"
    },
    {
      "date": "2024-01-03",
      "bid": "109.20",
      "ask": "109.80",
      "open": "112.40",
      "high": "112.40",
      "low": "107.20",
      "close": "109.20",
      "average": "108.5768",
      "volume": "15190",
      "turnover": "1649281.8",
      "trades": "184"
    },
    {
      "date": "2024-01-04",
      "bid": "111.20",
      "ask": "111.60",
      "open": "108.00",
      "high": "111.80",
      "low": "108.00",
      "close": "111.80",
      "average": "110.508",
      "volume": "9501",
      "turnover": "1049936.39",
      "trades": "135"
    },
    {
      "date": "2024-01-05",
      "bid": "110.00",
      "ask": "111.00",
      "open": "111.80",
      "high": "112.60",
      "low": "109.80",
      "close": "110.00",
      "average": "110.6604",
      "volume": "5517",
      "turnover": "610513.2",
      "trades": "90"
    },
    {
      "date": "2024-01-08",
      "bid": "110.80",
      "ask": "111.60",
      "open": "110.00",
      "high": "112.00",
      "low": "109.80",
      "close": "111.60",
      "average": "111.0644",
      "volume": "27286",
      "turnover": "3030502.2",
      "trades": "179"
    },
    {
      "date": "2024-01-09",
      "bid": "113.80",
      "ask": "114.80",
      "open": "111.60",
      "high": "114.80",
      "low": "111.60",
      "close": "114.20",
      "average": "112.932",
      "volume": "43693",
      "turnover": "4932017.59",
      "trades": "202"
    },
    {
      "date": "2024-01-10",
      "bid": "111.60",
      "ask": "112.00",
      "open": "114.20",
      "high": "115.00",
      "low": "110.80",
      "close": "111.80",
      "average": "112.9432",
      "volume": "33931",
      "turnover": "3832276.4",
      "trades": "187"
    },
    {
      "date": "2024-01-11",
      "bid": "110.00",
      "ask": "110.60",
      "open": "111.80",
      "high": "112.80",
      "low": "109.60",
      "close": "109.80",
      "average": "110.6527",
      "volume": "15784",
      "turnover": "1746541.6",
      "trades": "147"
    },
    {
      "date": "2024-01-12",
      "bid": "112.60",
      "ask": "112.80",
      "open": "110.80",
      "high": "113.00",
      "low": "110.60",
      "close": "112.80",
      "average": "112.4761",
      "volume": "17754",
      "turnover": "1996901.2",
      "trades": "159"
    },
    {
      "date": "2024-01-15",
      "bid": "109.00",
      "ask": "109.60",
      "open": "112.80",
      "high": "112.80",
      "low": "109.20",
      "close": "109.20",
      "average": "111.0225",
      "volume": "7101",
      "turnover": "788370.8",
      "trades": "88"
    },
    {
      "date": "2024-01-16",
      "bid": "108.00",
      "ask": "109.00",
      "open": "109.20",
      "high": "109.60",
      "low": "107.00",
      "close": "108.20",
      "average": "108.3235",
      "volume": "17273",
      "turnover": "1871072.4",
      "trades": "177"
    },
    {
      "date": "2024-01-17",
      "bid": "104.60",
      "ask": "105.20",
      "open": "108.20",
      "high": "108.20",
      "low": "103.60",
      "close": "104.80",
      "average": "105.1962",
      "volume": "27670",
      "turnover": "2908575.3",
      "trades": "248"
    },
    {
      "date": "2024-01-18",
      "bid": "108.80",
      "ask": "109.20",
      "open": "104.60",
      "high": "109.20",
      "low": "104.60",
      "close": "108.40",
      "average": "107.2271",
      "volume": "23413",
      "turnover": "2510507.2",
      "trades": "186"
    },
    {
      "date": "2024-01-19",
      "bid": "105.20",
      "ask": "106.20",
      "open": "108.40",
      "high": "109.40",
      "low": "105.20",
      "close": "105.40",
      "average": "106.6864",
      "volume": "8855",
      "turnover": "944708.4",
      "trades": "136"
    },
    {
      "date": "2024-01-22",
      "bid": "104.60",
      "ask": "105.20",
      "open": "105.40",
      "high": "106.80",
      "low": "104.20",
      "close": "105.00",
      "average": "105.1675",
      "volume": "15182",
      "turnover": "1596887.4",
      "trades": "180"
    },
    {
      "date": "2024-01-23",
      "bid": "105.20",
      "ask": "106.40",
      "open": "105.00",
      "high": "106.80",
      "low": "103.20",
      "close": "105.80",
      "average": "105.5235",
      "volume": "11985",
      "turnover": "1264699.39",
      "trades": "121"
    },
    {
      "date": "2024-01-24",
      "bid": "105.60",
      "ask": "106.80",
      "open": "105.00",
      "high": "106.80",
      "low": "105.00",
      "close": "106.80",
      "average": "106.0662",
      "volume": "9139",
      "turnover": "969339.4",
      "trades": "130"
    },
    {
      "date": "2024-01-25",
      "bid": "105.20",
      "ask": "106.00",
      "open": "106.60",
      "high": "106.60",
      "low": "104.40",
      "close": "105.60",
      "average": "105.0805",
      "volume": "12966",
      "turnover": "1362478.4",
      "trades": "176"
    },
    {
      "date": "2024-01-26",
      "bid": "107.40",
      "ask": "107.60",
      "open": "105.60",
      "high": "108.20",
      "low": "104.60",
      "close": "107.60",
      "average": "106.6346",
      "volume": "20172",
      "turnover": "2151032.4",
      "trades": "230"
    },
    {
      "date": "2024-01-29",
      "bid": "112.40",
      "ask": "113.00",
      "open": "108.20",
      "high": "114.20",
      "low": "107.20",
      "close": "113.20",
      "average": "111.0068",
      "volume": "36176",
      "turnover": "4015783",
      "trades": "345"
    },
    {
      "date": "2024-01-30",
      "bid": "112.20",
      "ask": "113.20",
      "open": "114.20",
      "high": "114.80",
      "low": "112.20",
      "close": "112.40",
      "average": "113.6273",
      "volume": "13399",
      "turnover": "1522492.6",
      "trades": "196"
    },
    {
      "date": "2024-01-31",
      "bid": "112.00",
      "ask": "113.60",
      "open": "115.00",
      "high": "115.00",
      "low": "112.20",
      "close": "113.80",
      "average": "113.5436",
      "volume": "13566",
      "turnover": "1540977.8",
      "trades": "144"
    },
    {
      "date": "2024-02-01",
      "bid": "115.00",
      "ask": "115.80",
      "open": "112.40",
      "high": "117.40",
      "low": "111.80",
      "close": "116.00",
      "average": "115.5102",
      "volume": "17506",
      "turnover": "2022122",
      "trades": "257"
    },
    {
      "date": "2024-02-02",
      "bid": "113.60",
      "ask": "114.00",
      "open": "116.00",
      "high": "117.00",
      "low": "113.60",
      "close": "114.20",
      "average": "115.0292",
      "volume": "16126",
      "turnover": "1854961.6",
      "trades": "232"
    },
    {
      "date": "2024-02-05",
      "bid": "116.20",
      "ask": "117.00",
      "open": "114.40",
      "high": "117.00",
      "low": "114.40",
      "close": "116.60",
      "average": "115.7227",
      "volume": "16461",
      "turnover": "1904910.8",
      "trades": "212"
    },
    {
      "date": "2024-02-06",
      "bid": "117.20",
      "ask": "117.60",
      "open": "117.00",
      "high": "117.60",
      "low": "115.00",
      "close": "117.60",
      "average": "116.6032",
      "volume": "11832",
      "turnover": "1379649",
      "trades": "159"
    },
    {
      "date": "2024-02-07",
      "bid": "116.80",
      "ask": "117.80",
      "open": "117.60",
      "high": "119.80",
      "low": "116.20",
      "close": "117.40",
      "average": "118.0653",
      "volume": "13190",
      "turnover": "1557281.8",
      "trades": "174"
    },
    {
      "date": "2024-02-08",
      "bid": "120.60",
      "ask": "121.60",
      "open": "117.40",
      "high": "121.60",
      "low": "117.40",
      "close": "121.60",
      "average": "120.161",
      "volume": "16769",
      "turnover": "2014853.6",
      "trades": "191"
    },
    {
      "date": "2024-02-09",
      "bid": "102.80",
      "ask": "103.20",
      "open": "114.80",
      "high": "114.80",
      "low": "102.00",
      "close": "102.80",
      "average": "106.079",
      "volume": "295979",
      "turnover": "31396982.6",
      "trades": "1254"
    },
    {
      "date": "2024-02-12",
      "bid": "99.90",
      "ask": "100.40",
      "open": "102.80",
      "high": "104.00",
      "low": "99.40",
      "close": "99.80",
      "average": "100.031",
      "volume": "153325",
      "turnover": "15336588.5",
      "trades": "606"
    },
    {
      "date": "2024-02-13",
      "bid": "98.00",
      "ask": "98.30",
      "open": "99.80",
      "high": "99.80",
      "low": "97.10",
      "close": "98.40",
      "average": "98.1141",
      "volume": "53635",
      "turnover": "5261928.59",
      "trades": "430"
    },
    {
      "date": "2024-02-14",
      "bid": "98.70",
      "ask": "99.30",
      "open": "98.40",
      "high": "101.00",
      "low": "98.00",
      "close": "99.70",
      "average": "99.8568",
      "volume": "19496",
      "turnover": "1946807.6",
      "trades": "234"
    },
    {
      "date": "2024-02-15",
      "bid": "98.80",
      "ask": "99.20",
      "open": "99.70",
      "high": "99.70",
      "low": "98.10",
      "close": "99.20",
      "average": "98.9162",
      "volume": "18431",
      "turnover": "1822825.55",
      "trades": "194"
    },
    {
      "date": "2024-02-16",
      "bid": "101.20",
      "ask": "101.60",
      "open": "99.20",
      "high": "101.60",
      "low": "98.50",
      "close": "101.40",
      "average": "100.4774",
      "volume": "127799",
      "turnover": "12840913.9",
      "trades": "195"
    },
    {
      "date": "2024-02-19",
      "bid": "102.40",
      "ask": "103.20",
      "open": "101.20",
      "high": "103.00",
      "low": "99.90",
      "close": "103.00",
      "average": "101.5494",
      "volume": "16802",
      "turnover": "1706233.2",
      "trades": "207"
    },
    {
      "date": "2024-02-20",
      "bid": "102.00",
      "ask": "103.60",
      "open": "103.00",
      "high": "103.00",
      "low": "101.60",
      "close": "103.00",
      "average": "102.3306",
      "volume": "26359",
      "turnover": "2697313",
      "trades": "183"
    },
    {
      "date": "2024-02-21",
      "bid": "100.60",
      "ask": "101.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.20",
      "close": "100.80",
      "average": "101.0964",
      "volume": "12395",
      "turnover": "1253088.39",
      "trades": "158"
    },
    {
      "date": "2024-02-22",
      "bid": "100.80",
      "ask": "101.20",
      "open": "100.80",
      "high": "101.80",
      "low": "100.00",
      "close": "101.00",
      "average": "100.6983",
      "volume": "19082",
      "turnover": "1921525.2",
      "trades": "152"
    },
    {
      "date": "2024-02-23",
      "bid": "102.20",
      "ask": "102.80",
      "open": "101.00",
      "high": "102.60",
      "low": "99.90",
      "close": "102.60",
      "average": "101.2411",
      "volume": "19994",
      "turnover": "2024172.6",
      "trades": "185"
    },
    {
      "date": "2024-02-26",
      "bid": "100.00",
      "ask": "100.60",
      "open": "102.60",
      "high": "103.00",
      "low": "100.40",
      "close": "100.80",
      "average": "101.345",
      "volume": "19198",
      "turnover": "1945620.6",
      "trades": "232"
    },
    {
      "date": "2024-02-27",
      "bid": "99.70",
      "ask": "99.90",
      "open": "100.80",
      "high": "101.00",
      "low": "98.00",
      "close": "100.00",
      "average": "99.1752",
      "volume": "17819",
      "turnover": "1767780.55",
      "trades": "168"
    },
    {
      "date": "2024-02-28",
      "bid": "100.00",
      "ask": "100.20",
      "open": "102.60",
      "high": "102.60",
      "low": "99.20",
      "close": "100.20",
      "average": "99.8642",
      "volume": "12650",
      "turnover": "1263254.95",
      "trades": "109"
    },
    {
      "date": "2024-02-29",
      "bid": "103.80",
      "ask": "104.40",
      "open": "100.20",
      "high": "104.40",
      "low": "99.80",
      "close": "104.40",
      "average": "102.4303",
      "volume": "49502",
      "turnover": "5070491.2",
      "trades": "308"
    },
    {
      "date": "2024-03-01",
      "bid": "103.20",
      "ask": "104.00",
      "open": "105.80",
      "high": "105.80",
      "low": "101.60",
      "close": "103.40",
      "average": "103.0425",
      "volume": "27430",
      "turnover": "2825755.2",
      "trades": "286"
    },
    {
      "date": "2024-03-04",
      "bid": "102.40",
      "ask": "103.00",
      "open": "103.40",
      "high": "103.40",
      "low": "101.40",
      "close": "102.60",
      "average": "102.5942",
      "volume": "33689",
      "turnover": "3456540.3",
      "trades": "248"
    },
    {
      "date": "2024-03-05",
      "bid": "103.40",
      "ask": "103.60",
      "open": "102.60",
      "high": "103.80",
      "low": "102.00",
      "close": "103.60",
      "average": "102.9791",
      "volume": "19018",
      "turnover": "1958455.6",
      "trades": "166"
    },
    {
      "date": "2024-03-06",
      "bid": "101.20",
      "ask": "102.20",
      "open": "103.60",
      "high": "103.60",
      "low": "101.00",
      "close": "101.40",
      "average": "102.0069",
      "volume": "25381",
      "turnover": "2589033.2",
      "trades": "217"
    },
    {
      "date": "2024-03-07",
      "bid": "101.20",
      "ask": "101.80",
      "open": "101.40",
      "high": "101.60",
      "low": "100.40",
      "close": "101.60",
      "average": "101.2474",
      "volume": "20233",
      "turnover": "2048538.5",
      "trades": "183"
    },
    {
      "date": "2024-03-08",
      "bid": "102.00",
      "ask": "102.60",
      "open": "100.60",
      "high": "103.00",
      "low": "100.00",
      "close": "102.40",
      "average": "101.2002",
      "volume": "26291",
      "turnover": "2660654.4",
      "trades": "183"
    },
    {
      "date": "2024-03-11",
      "bid": "102.60",
      "ask": "102.80",
      "open": "101.80",
      "high": "103.60",
      "low": "100.40",
      "close": "102.80",
      "average": "102.26",
      "volume": "19164",
      "turnover": "1959710.8",
      "trades": "162"
    },
    {
      "date": "2024-03-12",
      "bid": "103.60",
      "ask": "104.60",
      "open": "102.00",
      "high": "104.00",
      "low": "100.60",
      "close": "104.00",
      "average": "102.3481",
      "volume": "32806",
      "turnover": "3357112",
      "trades": "214"
    },
    {
      "date": "2024-03-13",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.60",
      "high": "105.00",
      "low": "102.80",
      "close": "104.00",
      "average": "103.7987",
      "volume": "28366",
      "turnover": "2945095",
      "trades": "228"
    },
    {
      "date": "2024-03-14",
      "bid": "104.20",
      "ask": "105.20",
      "open": "104.40",
      "high": "105.60",
      "low": "103.60",
      "close": "104.40",
      "average": "104.9137",
      "volume": "38321",
      "turnover": "4021020.4",
      "trades": "241"
    },
    {
      "date": "2024-03-15",
      "bid": "103.80",
      "ask": "104.40",
      "open": "104.40",
      "high": "104.80",
      "low": "103.20",
      "close": "103.60",
      "average": "103.8682",
      "volume": "25517",
      "turnover": "2651025.2",
      "trades": "166"
    },
    {
      "date": "2024-03-18",
      "bid": "104.60",
      "ask": "105.00",
      "open": "103.60",
      "high": "105.60",
      "low": "103.00",
      "close": "104.80",
      "average": "104.8222",
      "volume": "31614",
      "turnover": "3314034.2",
      "trades": "211"
    },
    {
      "date": "2024-03-19",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.60",
      "high": "104.80",
      "low": "102.20",
      "close": "104.80",
      "average": "103.0918",
      "volume": "876197",
      "turnover": "90328748.9",
      "trades": "194"
    },
    {
      "date": "2024-03-20",
      "bid": "112.20",
      "ask": "113.20",
      "open": "104.80",
      "high": "113.60",
      "low": "104.80",
      "close": "113.60",
      "average": "111.123",
      "volume": "69708",
      "turnover": "7746545.8",
      "trades": "404"
    },
    {
      "date": "2024-03-21",
      "bid": "118.80",
      "ask": "119.00",
      "open": "113.60",
      "high": "119.20",
      "low": "113.60",
      "close": "119.00",
      "average": "116.9432",
      "volume": "46877",
      "turnover": "5482013.4",
      "trades": "320"
    },
    {
      "date": "2024-03-22",
      "bid": "119.60",
      "ask": "120.00",
      "open": "115.00",
      "high": "120.20",
      "low": "110.40",
      "close": "120.00",
      "average": "117.6964",
      "volume": "30993",
      "turnover": "3647789.6",
      "trades": "336"
    },
    {
      "date": "2024-03-25",
      "bid": "120.40",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.20",
      "low": "120.00",
      "close": "121.00",
      "average": "120.3654",
      "volume": "25057",
      "turnover": "3015995.2",
      "trades": "276"
    },
    {
      "date": "2024-03-26",
      "bid": "120.40",
      "ask": "120.60",
      "open": "121.00",
      "high": "121.20",
      "low": "119.00",
      "close": "120.00",
      "average": "120.3368",
      "volume": "13151",
      "turnover": "1582338.6",
      "trades": "191"
    },
    {
      "date": "2024-03-27",
      "bid": "125.00",
      "ask": "126.20",
      "open": "120.00",
      "high": "125.60",
      "low": "120.00",
      "close": "125.20",
      "average": "123.4305",
      "volume": "36949",
      "turnover": "4560612.5",
      "trades": "326"
    },
    {
      "date": "2024-03-28",
      "bid": "125.20",
      "ask": "125.80",
      "open": "125.40",
      "high": "126.60",
      "low": "123.80",
      "close": "124.80",
      "average": "125.2063",
      "volume": "18102",
      "turnover": "2266484",
      "trades": "209"
    },
    {
      "date": "2024-04-02",
      "bid": "123.00",
      "ask": "123.40",
      "open": "124.80",
      "high": "126.20",
      "low": "121.20",
      "close": "122.80",
      "average": "123.403",
      "volume": "26682",
      "turnover": "3292638.4",
      "trades": "344"
    },
    {
      "date": "2024-04-03",
      "bid": "127.20",
      "ask": "128.00",
      "open": "122.80",
      "high": "127.80",
      "low": "121.80",
      "close": "127.20",
      "average": "124.6674",
      "volume": "24155",
      "turnover": "3011340.4",
      "trades": "205"
    },
    {
      "date": "2024-04-04",
      "bid": "125.00",
      "ask": "125.60",
      "open": "127.20",
      "high": "128.40",
      "low": "124.20",
      "close": "125.00",
      "average": "125.5126",
      "volume": "17300",
      "turnover": "2171493.7",
      "trades": "224"
    },
    {
      "date": "2024-04-05",
      "bid": "122.20",
      "ask": "123.00",
      "open": "124.80",
      "high": "124.80",
      "low": "120.80",
      "close": "122.40",
      "average": "122.1873",
      "volume": "13082",
      "turnover": "1598520.5",
      "trades": "170"
    },
    {
      "date": "2024-04-08",
      "bid": "126.40",
      "ask": "126.80",
      "open": "124.00",
      "high": "127.80",
      "low": "122.00",
      "close": "126.40",
      "average": "124.8388",
      "volume": "41120",
      "turnover": "5133370.4",
      "trades": "255"
    },
    {
      "date": "2024-04-09",
      "bid": "124.40",
      "ask": "125.00",
      "open": "127.00",
      "high": "127.20",
      "low": "121.00",
      "close": "124.40",
      "average": "123.9529",
      "volume": "26099",
      "turnover": "3235034.2",
      "trades": "340"
    },
    {
      "date": "2024-04-10",
      "bid": "122.00",
      "ask": "123.00",
      "open": "124.20",
      "high": "126.80",
      "low": "122.00",
      "close": "122.20",
      "average": "124.3484",
      "volume": "25248",
      "turnover": "3138921.9",
      "trades": "246"
    },
    {
      "date": "2024-04-11",
      "bid": "120.20",
      "ask": "121.20",
      "open": "121.80",
      "high": "123.00",
      "low": "119.20",
      "close": "120.40",
      "average": "121.1072",
      "volume": "20278",
      "turnover": "2455777.79",
      "trades": "319"
    },
    {
      "date": "2024-04-12",
      "bid": "119.00",
      "ask": "119.60",
      "open": "120.80",
      "high": "124.00",
      "low": "119.00",
      "close": "119.00",
      "average": "121.2203",
      "volume": "9873",
      "turnover": "1196808.2",
      "trades": "173"
    },
    {
      "date": "2024-04-15",
      "bid": "119.20",
      "ask": "119.60",
      "open": "122.60",
      "high": "122.60",
      "low": "118.40",
      "close": "119.00",
      "average": "119.7294",
      "volume": "18010",
      "turnover": "2156325.79",
      "trades": "206"
    },
    {
      "date": "2024-04-16",
      "bid": "116.60",
      "ask": "117.60",
      "open": "118.80",
      "high": "119.60",
      "low": "115.40",
      "close": "116.60",
      "average": "117.1568",
      "volume": "21998",
      "turnover": "2578007.79",
      "trades": "355"
    },
    {
      "date": "2024-04-17",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.60",
      "high": "117.80",
      "low": "115.40",
      "close": "115.40",
      "average": "116.508",
      "volume": "18415",
      "turnover": "2145495.4",
      "trades": "186"
    },
    {
      "date": "2024-04-18",
      "bid": "114.80",
      "ask": "115.20",
      "open": "115.40",
      "high": "115.80",
      "low": "113.40",
      "close": "113.40",
      "average": "114.1381",
      "volume": "16618",
      "turnover": "1896746.4",
      "trades": "183"
    },
    {
      "date": "2024-04-19",
      "bid": "113.60",
      "ask": "114.40",
      "open": "113.40",
      "high": "114.20",
      "low": "112.00",
      "close": "113.80",
      "average": "112.9632",
      "volume": "15898",
      "turnover": "1795860.2",
      "trades": "163"
    },
    {
      "date": "2024-04-22",
      "bid": "120.60",
      "ask": "120.80",
      "open": "117.20",
      "high": "122.40",
      "low": "116.80",
      "close": "120.20",
      "average": "119.1713",
      "volume": "53421",
      "turnover": "6366251.8",
      "trades": "402"
    },
    {
      "date": "2024-04-23",
      "bid": "121.40",
      "ask": "122.20",
      "open": "121.00",
      "high": "124.40",
      "low": "118.00",
      "close": "122.40",
      "average": "122.1154",
      "volume": "25723",
      "turnover": "3141381.6",
      "trades": "246"
    },
    {
      "date": "2024-04-24",
      "bid": "104.40",
      "ask": "104.80",
      "open": "114.40",
      "high": "114.40",
      "low": "103.60",
      "close": "104.20",
      "average": "106.9268",
      "volume": "145994",
      "turnover": "15616813.3",
      "trades": "1293"
    },
    {
      "date": "2024-04-25",
      "bid": "99.60",
      "ask": "100.00",
      "open": "104.20",
      "high": "104.20",
      "low": "98.90",
      "close": "99.10",
      "average": "101.6091",
      "volume": "85993",
      "turnover": "8752423",
      "trades": "720"
    },
    {
      "date": "2024-04-26",
      "bid": "99.90",
      "ask": "100.00",
      "open": "99.70",
      "high": "102.60",
      "low": "99.00",
      "close": "99.00",
      "average": "100.284",
      "volume": "207161",
      "turnover": "20778456.1",
      "trades": "871"
    },
    {
      "date": "2024-04-29",
      "bid": "101.00",
      "ask": "102.00",
      "open": "99.10",
      "high": "102.00",
      "low": "97.00",
      "close": "101.80",
      "average": "99.4873",
      "volume": "162542",
      "turnover": "16173512.8",
      "trades": "539"
    },
    {
      "date": "2024-04-30",
      "bid": "102.60",
      "ask": "103.00",
      "open": "101.80",
      "high": "103.60",
      "low": "101.00",
      "close": "102.60",
      "average": "102.1221",
      "volume": "15134",
      "turnover": "1545515.2",
      "trades": "138"
    },
    {
      "date": "2024-05-02",
      "bid": "102.20",
      "ask": "102.60",
      "open": "101.80",
      "high": "103.60",
      "low": "100.80",
      "close": "101.60",
      "average": "102.2109",
      "volume": "32451",
      "turnover": "3316589.3",
      "trades": "368"
    },
    {
      "date": "2024-05-03",
      "bid": "105.20",
      "ask": "106.00",
      "open": "101.60",
      "high": "106.00",
      "low": "101.60",
      "close": "105.00",
      "average": "103.4617",
      "volume": "30846",
      "turnover": "3186938.9",
      "trades": "358"
    },
    {
      "date": "2024-05-06",
      "bid": "103.20",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.80",
      "low": "103.00",
      "close": "104.20",
      "average": "103.9257",
      "volume": "29491",
      "turnover": "3064891.3",
      "trades": "351"
    },
    {
      "date": "2024-05-07",
      "bid": "108.00",
      "ask": "108.40",
      "open": "104.40",
      "high": "108.20",
      "low": "104.20",
      "close": "108.00",
      "average": "106.4609",
      "volume": "21192",
      "turnover": "2256124.6",
      "trades": "216"
    },
    {
      "date": "2024-05-08",
      "bid": "105.60",
      "ask": "106.40",
      "open": "108.40",
      "high": "108.60",
      "low": "105.40",
      "close": "106.00",
      "average": "107.4259",
      "volume": "52345",
      "turnover": "5623190.2",
      "trades": "339"
    },
    {
      "date": "2024-05-10",
      "bid": "109.60",
      "ask": "110.00",
      "open": "107.00",
      "high": "110.20",
      "low": "107.00",
      "close": "109.20",
      "average": "109.333",
      "volume": "16264",
      "turnover": "1778429.6",
      "trades": "184"
    },
    {
      "date": "2024-05-13",
      "bid": "109.40",
      "ask": "110.00",
      "open": "109.60",
      "high": "110.80",
      "low": "108.40",
      "close": "110.00",
      "average": "109.8892",
      "volume": "17638",
      "turnover": "1938226.2",
      "trades": "183"
    },
    {
      "date": "2024-05-14",
      "bid": "112.00",
      "ask": "112.40",
      "open": "110.40",
      "high": "112.80",
      "low": "110.40",
      "close": "112.60",
      "average": "111.8603",
      "volume": "15279",
      "turnover": "1709072.6",
      "trades": "180"
    },
    {
      "date": "2024-05-15",
      "bid": "115.20",
      "ask": "115.80",
      "open": "112.60",
      "high": "116.00",
      "low": "112.60",
      "close": "115.60",
      "average": "114.8335",
      "volume": "10728",
      "turnover": "1231933.6",
      "trades": "146"
    },
    {
      "date": "2024-05-16",
      "bid": "114.80",
      "ask": "115.40",
      "open": "115.60",
      "high": "117.40",
      "low": "114.60",
      "close": "114.60",
      "average": "115.7754",
      "volume": "10900",
      "turnover": "1261952.2",
      "trades": "172"
    },
    {
      "date": "2024-05-17",
      "bid": "113.40",
      "ask": "114.40",
      "open": "114.60",
      "high": "115.20",
      "low": "113.00",
      "close": "113.60",
      "average": "113.6487",
      "volume": "6103",
      "turnover": "693598.2",
      "trades": "112"
    },
    {
      "date": "2024-05-20",
      "bid": "115.40",
      "ask": "115.80",
      "open": "113.60",
      "high": "117.20",
      "low": "113.60",
      "close": "116.00",
      "average": "116.0005",
      "volume": "8533",
      "turnover": "989832.4",
      "trades": "155"
    },
    {
      "date": "2024-05-21",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.00",
      "high": "116.00",
      "low": "114.40",
      "close": "115.00",
      "average": "115.1564",
      "volume": "7171",
      "turnover": "825786.2",
      "trades": "129"
    },
    {
      "date": "2024-05-22",
      "bid": "116.20",
      "ask": "116.60",
      "open": "115.00",
      "high": "117.20",
      "low": "115.00",
      "close": "116.00",
      "average": "116.0675",
      "volume": "8423",
      "turnover": "977636.4",
      "trades": "126"
    },
    {
      "date": "2024-05-23",
      "bid": "118.60",
      "ask": "119.00",
      "open": "117.00",
      "high": "119.00",
      "low": "116.20",
      "close": "118.60",
      "average": "117.6668",
      "volume": "20020",
      "turnover": "2355690.2",
      "trades": "164"
    },
    {
      "date": "2024-05-24",
      "bid": "121.20",
      "ask": "121.80",
      "open": "118.60",
      "high": "122.00",
      "low": "117.60",
      "close": "121.00",
      "average": "120.4133",
      "volume": "34854",
      "turnover": "4196983.7",
      "trades": "303"
    },
    {
      "date": "2024-05-27",
      "bid": "122.20",
      "ask": "122.80",
      "open": "121.20",
      "high": "122.60",
      "low": "118.00",
      "close": "122.60",
      "average": "121.1384",
      "volume": "21930",
      "turnover": "2656235.5",
      "trades": "302"
    },
    {
      "date": "2024-05-28",
      "bid": "123.60",
      "ask": "124.60",
      "open": "123.60",
      "high": "125.80",
      "low": "121.80",
      "close": "124.40",
      "average": "124.178",
      "volume": "27063",
      "turnover": "3360629.2",
      "trades": "346"
    },
    {
      "date": "2024-05-29",
      "bid": "119.20",
      "ask": "119.60",
      "open": "124.40",
      "high": "124.40",
      "low": "118.20",
      "close": "118.20",
      "average": "120.7669",
      "volume": "13345",
      "turnover": "1611622.6",
      "trades": "224"
    },
    {
      "date": "2024-05-30",
      "bid": "120.00",
      "ask": "120.40",
      "open": "116.80",
      "high": "120.40",
      "low": "116.20",
      "close": "119.60",
      "average": "118.8715",
      "volume": "19070",
      "turnover": "2266946",
      "trades": "212"
    },
    {
      "date": "2024-05-31",
      "bid": "117.60",
      "ask": "117.80",
      "open": "119.60",
      "high": "120.20",
      "low": "116.00",
      "close": "116.00",
      "average": "117.6167",
      "volume": "49592",
      "turnover": "5832823.2",
      "trades": "412"
    },
    {
      "date": "2024-06-03",
      "bid": "115.60",
      "ask": "117.00",
      "open": "116.20",
      "high": "119.20",
      "low": "113.20",
      "close": "116.60",
      "average": "115.4163",
      "volume": "65966",
      "turnover": "7613550.4",
      "trades": "1188"
    },
    {
      "date": "2024-06-04",
      "bid": "116.00",
      "ask": "117.00",
      "open": "116.60",
      "high": "116.80",
      "low": "115.60",
      "close": "115.60",
      "average": "116.0674",
      "volume": "7006",
      "turnover": "813168",
      "trades": "166"
    },
    {
      "date": "2024-06-05",
      "bid": "115.40",
      "ask": "116.40",
      "open": "115.60",
      "high": "118.00",
      "low": "115.00",
      "close": "115.60",
      "average": "116.0824",
      "volume": "7539",
      "turnover": "875145.8",
      "trades": "153"
    },
    {
      "date": "2024-06-07",
      "bid": "111.20",
      "ask": "111.60",
      "open": "115.40",
      "high": "115.60",
      "low": "110.40",
      "close": "111.20",
      "average": "112.2855",
      "volume": "24905",
      "turnover": "2796859.7",
      "trades": "316"
    },
    {
      "date": "2024-06-10",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.80",
      "high": "114.40",
      "low": "111.40",
      "close": "113.20",
      "average": "112.884",
      "volume": "13741",
      "turnover": "1551138.4",
      "trades": "196"
    },
    {
      "date": "2024-06-11",
      "bid": "114.40",
      "ask": "115.20",
      "open": "114.00",
      "high": "115.00",
      "low": "112.00",
      "close": "115.00",
      "average": "114.1606",
      "volume": "9801",
      "turnover": "1118596.6",
      "trades": "153"
    },
    {
      "date": "2024-06-12",
      "bid": "114.40",
      "ask": "115.40",
      "open": "114.80",
      "high": "115.40",
      "low": "113.80",
      "close": "115.20",
      "average": "114.1776",
      "volume": "63089",
      "turnover": "7203539.8",
      "trades": "190"
    },
    {
      "date": "2024-06-13",
      "bid": "110.80",
      "ask": "111.00",
      "open": "115.20",
      "high": "115.20",
      "low": "110.60",
      "close": "110.60",
      "average": "112.3247",
      "volume": "11438",
      "turnover": "1290016.8",
      "trades": "184"
    },
    {
      "date": "2024-06-14",
      "bid": "106.80",
      "ask": "107.40",
      "open": "111.00",
      "high": "111.80",
      "low": "106.80",
      "close": "107.40",
      "average": "108.2202",
      "volume": "19697",
      "turnover": "2131264.29",
      "trades": "248"
    },
    {
      "date": "2024-06-17",
      "bid": "106.00",
      "ask": "106.60",
      "open": "107.60",
      "high": "109.60",
      "low": "105.80",
      "close": "106.20",
      "average": "107.0449",
      "volume": "18896",
      "turnover": "2019093.8",
      "trades": "282"
    },
    {
      "date": "2024-06-18",
      "bid": "106.40",
      "ask": "107.00",
      "open": "107.20",
      "high": "108.20",
      "low": "105.80",
      "close": "106.80",
      "average": "106.828",
      "volume": "9306",
      "turnover": "994141.2",
      "trades": "186"
    },
    {
      "date": "2024-06-19",
      "bid": "104.20",
      "ask": "104.40",
      "open": "107.00",
      "high": "108.60",
      "low": "104.00",
      "close": "105.00",
      "average": "106.2496",
      "volume": "14285",
      "turnover": "1515760.1",
      "trades": "192"
    },
    {
      "date": "2024-06-20",
      "bid": "104.20",
      "ask": "104.60",
      "open": "105.00",
      "high": "107.00",
      "low": "100.40",
      "close": "100.40",
      "average": "102.3544",
      "volume": "185774",
      "turnover": "18900488.1",
      "trades": "345"
    },
    {
      "date": "2024-06-24",
      "bid": "102.60",
      "ask": "103.20",
      "open": "101.00",
      "high": "104.00",
      "low": "100.20",
      "close": "103.20",
      "average": "102.0596",
      "volume": "49692",
      "turnover": "5071694",
      "trades": "493"
    },
    {
      "date": "2024-06-25",
      "bid": "101.20",
      "ask": "102.00",
      "open": "102.20",
      "high": "102.40",
      "low": "100.20",
      "close": "101.40",
      "average": "101.1805",
      "volume": "19993",
      "turnover": "2021805.3",
      "trades": "365"
    },
    {
      "date": "2024-06-26",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.60",
      "high": "103.60",
      "low": "101.40",
      "close": "102.60",
      "average": "102.3208",
      "volume": "9357",
      "turnover": "957418.4",
      "trades": "189"
    },
    {
      "date": "2024-06-27",
      "bid": "103.00",
      "ask": "103.80",
      "open": "103.00",
      "high": "104.00",
      "low": "101.80",
      "close": "103.60",
      "average": "103.5188",
      "volume": "29711",
      "turnover": "3072306",
      "trades": "188"
    },
    {
      "date": "2024-06-28",
      "bid": "100.80",
      "ask": "101.40",
      "open": "102.00",
      "high": "105.20",
      "low": "100.40",
      "close": "100.80",
      "average": "101.5859",
      "volume": "10456",
      "turnover": "1062174.8",
      "trades": "273"
    },
    {
      "date": "2024-07-01",
      "bid": "102.40",
      "ask": "102.80",
      "open": "101.00",
      "high": "102.80",
      "low": "100.80",
      "close": "102.60",
      "average": "101.8849",
      "volume": "15132",
      "turnover": "1541611.2",
      "trades": "268"
    },
    {
      "date": "2024-07-02",
      "bid": "101.00",
      "ask": "101.60",
      "open": "102.60",
      "high": "102.80",
      "low": "101.00",
      "close": "101.20",
      "average": "101.7428",
      "volume": "9232",
      "turnover": "940163.3",
      "trades": "200"
    },
    {
      "date": "2024-07-03",
      "bid": "101.80",
      "ask": "102.60",
      "open": "101.20",
      "high": "103.20",
      "low": "101.00",
      "close": "102.00",
      "average": "102.2721",
      "volume": "14169",
      "turnover": "1449201.2",
      "trades": "215"
    },
    {
      "date": "2024-07-04",
      "bid": "103.20",
      "ask": "103.60",
      "open": "102.80",
      "high": "104.00",
      "low": "101.60",
      "close": "103.60",
      "average": "101.9985",
      "volume": "50379",
      "turnover": "5138703.8",
      "trades": "184"
    },
    {
      "date": "2024-07-05",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.80",
      "high": "105.00",
      "low": "102.60",
      "close": "103.60",
      "average": "104.0553",
      "volume": "10928",
      "turnover": "1137115.8",
      "trades": "190"
    },
    {
      "date": "2024-07-08",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.00",
      "high": "104.00",
      "low": "101.80",
      "close": "103.60",
      "average": "103.125",
      "volume": "8959",
      "turnover": "923882.6",
      "trades": "171"
    },
    {
      "date": "2024-07-09",
      "bid": "101.40",
      "ask": "101.80",
      "open": "103.60",
      "high": "104.60",
      "low": "101.40",
      "close": "101.40",
      "average": "103.0453",
      "volume": "9805",
      "turnover": "1010357",
      "trades": "190"
    },
    {
      "date": "2024-07-10",
      "bid": "104.00",
      "ask": "104.40",
      "open": "101.40",
      "high": "104.60",
      "low": "101.20",
      "close": "104.60",
      "average": "103.2606",
      "volume": "10116",
      "turnover": "1044584.4",
      "trades": "185"
    },
    {
      "date": "2024-07-11",
      "bid": "106.00",
      "ask": "106.60",
      "open": "104.00",
      "high": "106.40",
      "low": "104.00",
      "close": "106.20",
      "average": "105.6802",
      "volume": "9276",
      "turnover": "980289.2",
      "trades": "162"
    },
    {
      "date": "2024-07-12",
      "bid": "107.40",
      "ask": "107.60",
      "open": "106.20",
      "high": "108.00",
      "low": "105.20",
      "close": "108.00",
      "average": "106.8997",
      "volume": "16151",
      "turnover": "1726611.4",
      "trades": "181"
    },
    {
      "date": "2024-07-15",
      "bid": "113.40",
      "ask": "114.40",
      "open": "105.40",
      "high": "116.80",
      "low": "105.20",
      "close": "114.00",
      "average": "111.1063",
      "volume": "36516",
      "turnover": "4075503.4",
      "trades": "432"
    },
    {
      "date": "2024-07-16",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.80",
      "high": "116.60",
      "low": "111.40",
      "close": "113.20",
      "average": "113.2695",
      "volume": "29906",
      "turnover": "3387438.4",
      "trades": "394"
    },
    {
      "date": "2024-07-17",
      "bid": "112.00",
      "ask": "113.00",
      "open": "113.00",
      "high": "113.80",
      "low": "110.40",
      "close": "112.80",
      "average": "112.4475",
      "volume": "21340",
      "turnover": "2399633.79",
      "trades": "278"
    },
    {
      "date": "2024-07-18",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.80",
      "high": "113.80",
      "low": "110.60",
      "close": "113.80",
      "average": "112.349",
      "volume": "17592",
      "turnover": "1976441.8",
      "trades": "160"
    },
    {
      "date": "2024-07-19",
      "bid": "113.20",
      "ask": "113.80",
      "open": "113.80",
      "high": "113.80",
      "low": "110.20",
      "close": "113.00",
      "average": "112.578",
      "volume": "8108",
      "turnover": "912758.6",
      "trades": "154"
    },
    {
      "date": "2024-07-22",
      "bid": "116.60",
      "ask": "117.40",
      "open": "113.00",
      "high": "118.00",
      "low": "113.00",
      "close": "116.80",
      "average": "116.5863",
      "volume": "16354",
      "turnover": "1903522.6",
      "trades": "241"
    },
    {
      "date": "2024-07-23",
      "bid": "118.00",
      "ask": "118.60",
      "open": "116.80",
      "high": "120.00",
      "low": "116.00",
      "close": "120.00",
      "average": "118.5745",
      "volume": "29469",
      "turnover": "3491637",
      "trades": "238"
    },
    {
      "date": "2024-07-24",
      "bid": "119.60",
      "ask": "120.80",
      "open": "119.40",
      "high": "121.00",
      "low": "117.00",
      "close": "120.00",
      "average": "119.6055",
      "volume": "17261",
      "turnover": "2063908.8",
      "trades": "207"
    },
    {
      "date": "2024-07-25",
      "bid": "118.80",
      "ask": "119.40",
      "open": "119.00",
      "high": "120.20",
      "low": "117.00",
      "close": "120.20",
      "average": "119.2527",
      "volume": "28746",
      "turnover": "3427463.4",
      "trades": "280"
    },
    {
      "date": "2024-07-26",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.00",
      "high": "121.00",
      "low": "118.20",
      "close": "120.00",
      "average": "119.9469",
      "volume": "15356",
      "turnover": "1841910.4",
      "trades": "202"
    },
    {
      "date": "2024-07-29",
      "bid": "117.80",
      "ask": "118.20",
      "open": "120.00",
      "high": "120.60",
      "low": "117.40",
      "close": "117.40",
      "average": "118.3764",
      "volume": "3682",
      "turnover": "435861.8",
      "trades": "119"
    },
    {
      "date": "2024-07-30",
      "bid": "120.00",
      "ask": "120.60",
      "open": "118.20",
      "high": "120.80",
      "low": "116.00",
      "close": "120.00",
      "average": "119.4762",
      "volume": "21131",
      "turnover": "2524672.4",
      "trades": "196"
    },
    {
      "date": "2024-07-31",
      "bid": "119.40",
      "ask": "120.40",
      "open": "120.00",
      "high": "120.80",
      "low": "118.60",
      "close": "119.60",
      "average": "119.6935",
      "volume": "5150",
      "turnover": "616358.9",
      "trades": "108"
    },
    {
      "date": "2024-08-01",
      "bid": "116.60",
      "ask": "117.40",
      "open": "120.20",
      "high": "122.00",
      "low": "116.60",
      "close": "116.60",
      "average": "119.4094",
      "volume": "9876",
      "turnover": "1179311.39",
      "trades": "133"
    },
    {
      "date": "2024-08-02",
      "bid": "114.40",
      "ask": "115.40",
      "open": "116.60",
      "high": "117.20",
      "low": "111.00",
      "close": "115.00",
      "average": "114.5637",
      "volume": "26716",
      "turnover": "3060659.1",
      "trades": "278"
    },
    {
      "date": "2024-08-05",
      "bid": "109.80",
      "ask": "110.40",
      "open": "106.80",
      "high": "110.80",
      "low": "105.40",
      "close": "109.40",
      "average": "108.136",
      "volume": "49286",
      "turnover": "5330569.4",
      "trades": "732"
    },
    {
      "date": "2024-08-06",
      "bid": "111.20",
      "ask": "111.80",
      "open": "109.60",
      "high": "113.00",
      "low": "109.00",
      "close": "110.80",
      "average": "110.0751",
      "volume": "29222",
      "turnover": "3216597.7",
      "trades": "234"
    },
    {
      "date": "2024-08-07",
      "bid": "112.20",
      "ask": "112.40",
      "open": "110.80",
      "high": "112.80",
      "low": "110.00",
      "close": "112.20",
      "average": "111.7341",
      "volume": "6661",
      "turnover": "744356.4",
      "trades": "140"
    },
    {
      "date": "2024-08-08",
      "bid": "110.80",
      "ask": "111.60",
      "open": "112.20",
      "high": "112.20",
      "low": "109.00",
      "close": "110.80",
      "average": "110.4155",
      "volume": "8097",
      "turnover": "893938.8",
      "trades": "120"
    },
    {
      "date": "2024-08-09",
      "bid": "109.20",
      "ask": "110.20",
      "open": "111.00",
      "high": "112.40",
      "low": "109.00",
      "close": "109.40",
      "average": "110.3788",
      "volume": "11659",
      "turnover": "1286900.8",
      "trades": "159"
    },
    {
      "date": "2024-08-12",
      "bid": "109.00",
      "ask": "109.80",
      "open": "110.00",
      "high": "111.00",
      "low": "108.40",
      "close": "108.60",
      "average": "109.4171",
      "volume": "9699",
      "turnover": "1061234.8",
      "trades": "118"
    },
    {
      "date": "2024-08-13",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.60",
      "average": "109.8661",
      "volume": "37595",
      "turnover": "4130380.5",
      "trades": "127"
    },
    {
      "date": "2024-08-14",
      "bid": "108.80",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.00",
      "low": "108.40",
      "close": "108.60",
      "average": "109.008",
      "volume": "157915",
      "turnover": "17214003",
      "trades": "93"
    },
    {
      "date": "2024-08-15",
      "bid": "112.20",
      "ask": "112.80",
      "open": "109.00",
      "high": "112.80",
      "low": "108.00",
      "close": "112.00",
      "average": "110.485",
      "volume": "19686",
      "turnover": "2175280.6",
      "trades": "154"
    },
    {
      "date": "2024-08-16",
      "bid": "114.20",
      "ask": "114.60",
      "open": "112.00",
      "high": "116.00",
      "low": "112.00",
      "close": "114.00",
      "average": "113.997",
      "volume": "20793",
      "turnover": "2370553.4",
      "trades": "200"
    },
    {
      "date": "2024-08-19",
      "bid": "114.40",
      "ask": "115.20",
      "open": "114.20",
      "high": "116.40",
      "low": "113.60",
      "close": "115.60",
      "average": "115.5726",
      "volume": "23280",
      "turnover": "2690768.1",
      "trades": "102"
    },
    {
      "date": "2024-08-20",
      "bid": "116.00",
      "ask": "117.00",
      "open": "114.20",
      "high": "117.20",
      "low": "113.60",
      "close": "117.20",
      "average": "115.3133",
      "volume": "7176",
      "turnover": "827616.2",
      "trades": "120"
    },
    {
      "date": "2024-08-21",
      "bid": "111.60",
      "ask": "112.00",
      "open": "117.20",
      "high": "117.20",
      "low": "111.00",
      "close": "111.00",
      "average": "112.5049",
      "volume": "15125",
      "turnover": "1701570.5",
      "trades": "213"
    },
    {
      "date": "2024-08-22",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.20",
      "high": "111.40",
      "low": "109.60",
      "close": "111.00",
      "average": "110.9514",
      "volume": "131157",
      "turnover": "14551451.6",
      "trades": "176"
    },
    {
      "date": "2024-08-23",
      "bid": "113.80",
      "ask": "114.40",
      "open": "109.40",
      "high": "115.00",
      "low": "109.40",
      "close": "114.00",
      "average": "113.0528",
      "volume": "10125",
      "turnover": "1144660",
      "trades": "160"
    },
    {
      "date": "2024-08-26",
      "bid": "112.00",
      "ask": "112.80",
      "open": "114.00",
      "high": "117.20",
      "low": "111.60",
      "close": "112.00",
      "average": "112.8399",
      "volume": "8303",
      "turnover": "936906.6",
      "trades": "139"
    },
    {
      "date": "2024-08-27",
      "bid": "114.00",
      "ask": "115.20",
      "open": "112.00",
      "high": "115.80",
      "low": "112.00",
      "close": "115.20",
      "average": "114.2909",
      "volume": "16502",
      "turnover": "1886034.8",
      "trades": "197"
    },
    {
      "date": "2024-08-28",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.20",
      "high": "115.20",
      "low": "113.20",
      "close": "113.40",
      "average": "114.3052",
      "volume": "3927",
      "turnover": "448876.6",
      "trades": "71"
    },
    {
      "date": "2024-08-29",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.60",
      "high": "115.00",
      "low": "112.40",
      "close": "112.40",
      "average": "113.9482",
      "volume": "79879",
      "turnover": "9102070.8",
      "trades": "93"
    },
    {
      "date": "2024-08-30",
      "bid": "114.20",
      "ask": "115.40",
      "open": "112.40",
      "high": "116.00",
      "low": "112.40",
      "close": "114.80",
      "average": "113.885",
      "volume": "54693",
      "turnover": "6228724",
      "trades": "110"
    },
    {
      "date": "2024-09-02",
      "bid": "112.60",
      "ask": "113.20",
      "open": "114.80",
      "high": "114.80",
      "low": "110.60",
      "close": "112.60",
      "average": "112.1926",
      "volume": "8876",
      "turnover": "995685",
      "trades": "133"
    },
    {
      "date": "2024-09-03",
      "bid": "111.40",
      "ask": "112.40",
      "open": "114.00",
      "high": "115.00",
      "low": "111.20",
      "close": "112.00",
      "average": "114.0505",
      "volume": "45841",
      "turnover": "5228186.8",
      "trades": "180"
    },
    {
      "date": "2024-09-04",
      "bid": "112.80",
      "ask": "113.20",
      "open": "112.00",
      "high": "113.20",
      "low": "109.60",
      "close": "112.80",
      "average": "111.6907",
      "volume": "5793",
      "turnover": "647024",
      "trades": "86"
    },
    {
      "date": "2024-09-05",
      "bid": "112.40",
      "ask": "112.80",
      "open": "112.80",
      "high": "114.00",
      "low": "110.00",
      "close": "111.80",
      "average": "112.0329",
      "volume": "9598",
      "turnover": "1075280.6",
      "trades": "206"
    },
    {
      "date": "2024-09-06",
      "bid": "108.40",
      "ask": "109.40",
      "open": "112.80",
      "high": "112.80",
      "low": "107.80",
      "close": "108.20",
      "average": "110.1228",
      "volume": "10179",
      "turnover": "1120937.8",
      "trades": "178"
    },
    {
      "date": "2024-09-09",
      "bid": "109.60",
      "ask": "110.60",
      "open": "108.20",
      "high": "110.80",
      "low": "108.20",
      "close": "109.80",
      "average": "109.6884",
      "volume": "5732",
      "turnover": "628730.8",
      "trades": "145"
    },
    {
      "date": "2024-09-10",
      "bid": "109.60",
      "ask": "110.60",
      "open": "109.80",
      "high": "111.00",
      "low": "108.80",
      "close": "110.40",
      "average": "110.0206",
      "volume": "54136",
      "turnover": "5956083",
      "trades": "114"
    },
    {
      "date": "2024-09-11",
      "bid": "107.60",
      "ask": "108.40",
      "open": "110.40",
      "high": "112.00",
      "low": "107.60",
      "close": "107.60",
      "average": "109.8819",
      "volume": "6846",
      "turnover": "752251.2",
      "trades": "91"
    },
    {
      "date": "2024-09-12",
      "bid": "108.40",
      "ask": "109.00",
      "open": "107.60",
      "high": "109.60",
      "low": "107.60",
      "close": "108.40",
      "average": "109.0088",
      "volume": "12479",
      "turnover": "1360320.4",
      "trades": "139"
    },
    {
      "date": "2024-09-13",
      "bid": "108.60",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.60",
      "low": "107.00",
      "close": "108.40",
      "average": "108.2763",
      "volume": "8411",
      "turnover": "910537.1",
      "trades": "126"
    },
    {
      "date": "2024-09-16",
      "bid": "106.40",
      "ask": "108.40",
      "open": "108.40",
      "high": "109.60",
      "low": "107.20",
      "close": "107.20",
      "average": "108.2699",
      "volume": "2968",
      "turnover": "321345",
      "trades": "89"
    },
    {
      "date": "2024-09-17",
      "bid": "110.60",
      "ask": "111.00",
      "open": "107.60",
      "high": "111.40",
      "low": "107.40",
      "close": "110.60",
      "average": "109.7515",
      "volume": "38347",
      "turnover": "4208721.59",
      "trades": "137"
    },
    {
      "date": "2024-09-18",
      "bid": "110.60",
      "ask": "111.40",
      "open": "110.60",
      "high": "111.20",
      "low": "108.40",
      "close": "111.20",
      "average": "110.3687",
      "volume": "6899",
      "turnover": "761433.4",
      "trades": "140"
    },
    {
      "date": "2024-09-19",
      "bid": "114.00",
      "ask": "114.60",
      "open": "111.20",
      "high": "114.80",
      "low": "111.20",
      "close": "114.80",
      "average": "112.2582",
      "volume": "34650",
      "turnover": "3889901.5",
      "trades": "120"
    },
    {
      "date": "2024-09-20",
      "bid": "114.40",
      "ask": "114.80",
      "open": "113.40",
      "high": "115.00",
      "low": "113.40",
      "close": "114.80",
      "average": "114.4559",
      "volume": "13448",
      "turnover": "1539201.4",
      "trades": "157"
    },
    {
      "date": "2024-09-23",
      "bid": "110.80",
      "ask": "111.60",
      "open": "114.40",
      "high": "114.40",
      "low": "110.20",
      "close": "111.20",
      "average": "111.3636",
      "volume": "33547",
      "turnover": "3735908.2",
      "trades": "185"
    },
    {
      "date": "2024-09-24",
      "bid": "112.40",
      "ask": "112.60",
      "open": "111.80",
      "high": "113.60",
      "low": "110.40",
      "close": "112.20",
      "average": "112.268",
      "volume": "14161",
      "turnover": "1589731.9",
      "trades": "224"
    },
    {
      "date": "2024-09-25",
      "bid": "111.60",
      "ask": "111.80",
      "open": "113.00",
      "high": "113.20",
      "low": "110.80",
      "close": "111.60",
      "average": "112.1325",
      "volume": "17564",
      "turnover": "1971993.1",
      "trades": "134"
    },
    {
      "date": "2024-09-26",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.60",
      "high": "113.40",
      "low": "111.00",
      "close": "111.40",
      "average": "112.2267",
      "volume": "33061",
      "turnover": "3712235.3",
      "trades": "188"
    },
    {
      "date": "2024-09-27",
      "bid": "111.60",
      "ask": "112.00",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "111.60",
      "average": "111.9091",
      "volume": "13870",
      "turnover": "1552184",
      "trades": "134"
    },
    {
      "date": "2024-09-30",
      "bid": "110.60",
      "ask": "111.00",
      "open": "111.60",
      "high": "113.00",
      "low": "108.60",
      "close": "111.00",
      "average": "112.161",
      "volume": "124512",
      "turnover": "13963935.8",
      "trades": "167"
    },
    {
      "date": "2024-10-01",
      "bid": "110.60",
      "ask": "110.80",
      "open": "111.00",
      "high": "112.40",
      "low": "109.20",
      "close": "110.20",
      "average": "111.317",
      "volume": "16051",
      "turnover": "1788795.3",
      "trades": "196"
    },
    {
      "date": "2024-10-02",
      "bid": "109.00",
      "ask": "109.60",
      "open": "110.20",
      "high": "111.20",
      "low": "108.60",
      "close": "109.00",
      "average": "109.4846",
      "volume": "3821",
      "turnover": "418341.2",
      "trades": "116"
    },
    {
      "date": "2024-10-03",
      "bid": "107.00",
      "ask": "107.20",
      "open": "109.00",
      "high": "109.00",
      "low": "106.80",
      "close": "107.00",
      "average": "107.5496",
      "volume": "7495",
      "turnover": "805935.6",
      "trades": "172"
    },
    {
      "date": "2024-10-04",
      "bid": "107.00",
      "ask": "109.00",
      "open": "107.20",
      "high": "109.20",
      "low": "106.00",
      "close": "108.80",
      "average": "107.4799",
      "volume": "15133",
      "turnover": "1626494",
      "trades": "216"
    },
    {
      "date": "2024-10-07",
      "bid": "106.40",
      "ask": "106.80",
      "open": "108.80",
      "high": "109.20",
      "low": "106.00",
      "close": "106.00",
      "average": "107.3722",
      "volume": "8636",
      "turnover": "927266.6",
      "trades": "132"
    },
    {
      "date": "2024-10-08",
      "bid": "106.00",
      "ask": "106.80",
      "open": "105.80",
      "high": "107.00",
      "low": "105.00",
      "close": "106.60",
      "average": "106.098",
      "volume": "62597",
      "turnover": "6641410.4",
      "trades": "125"
    },
    {
      "date": "2024-10-09",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.40",
      "high": "106.60",
      "low": "105.40",
      "close": "106.00",
      "average": "106.0899",
      "volume": "2854",
      "turnover": "302780.6",
      "trades": "93"
    },
    {
      "date": "2024-10-10",
      "bid": "103.80",
      "ask": "104.20",
      "open": "106.00",
      "high": "107.20",
      "low": "103.20",
      "close": "103.80",
      "average": "105.3602",
      "volume": "20046",
      "turnover": "2112050.79",
      "trades": "485"
    },
    {
      "date": "2024-10-11",
      "bid": "106.60",
      "ask": "107.00",
      "open": "104.00",
      "high": "107.20",
      "low": "104.00",
      "close": "106.60",
      "average": "106.2432",
      "volume": "7798",
      "turnover": "828591.8",
      "trades": "137"
    },
    {
      "date": "2024-10-14",
      "bid": "105.00",
      "ask": "105.60",
      "open": "106.80",
      "high": "107.20",
      "low": "104.60",
      "close": "105.00",
      "average": "105.8961",
      "volume": "6423",
      "turnover": "680170.4",
      "trades": "160"
    },
    {
      "date": "2024-10-15",
      "bid": "105.20",
      "ask": "105.80",
      "open": "105.60",
      "high": "108.00",
      "low": "105.00",
      "close": "105.20",
      "average": "105.9731",
      "volume": "2569",
      "turnover": "272259.4",
      "trades": "108"
    },
    {
      "date": "2024-10-16",
      "bid": "105.20",
      "ask": "105.60",
      "open": "105.40",
      "high": "107.00",
      "low": "105.20",
      "close": "105.20",
      "average": "106.2129",
      "volume": "6487",
      "turnover": "689004.2",
      "trades": "122"
    },
    {
      "date": "2024-10-17",
      "bid": "104.80",
      "ask": "105.40",
      "open": "105.60",
      "high": "106.00",
      "low": "104.20",
      "close": "105.40",
      "average": "104.9741",
      "volume": "6279",
      "turnover": "659132.4",
      "trades": "109"
    },
    {
      "date": "2024-10-18",
      "bid": "104.40",
      "ask": "105.20",
      "open": "105.40",
      "high": "105.60",
      "low": "104.00",
      "close": "105.20",
      "average": "104.848",
      "volume": "6805",
      "turnover": "713445.8",
      "trades": "136"
    },
    {
      "date": "2024-10-21",
      "bid": "103.40",
      "ask": "103.80",
      "open": "105.20",
      "high": "105.40",
      "low": "103.40",
      "close": "103.60",
      "average": "104.6162",
      "volume": "9808",
      "turnover": "1026090",
      "trades": "250"
    },
    {
      "date": "2024-10-22",
      "bid": "103.80",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.80",
      "low": "103.00",
      "close": "104.00",
      "average": "103.9413",
      "volume": "7377",
      "turnover": "766811",
      "trades": "147"
    },
    {
      "date": "2024-10-23",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.60",
      "low": "103.00",
      "close": "103.80",
      "average": "103.9415",
      "volume": "8860",
      "turnover": "920921.4",
      "trades": "172"
    },
    {
      "date": "2024-10-24",
      "bid": "103.80",
      "ask": "104.20",
      "open": "103.40",
      "high": "104.80",
      "low": "103.40",
      "close": "104.20",
      "average": "104.0719",
      "volume": "8262",
      "turnover": "859955.8",
      "trades": "129"
    },
    {
      "date": "2024-10-25",
      "bid": "101.40",
      "ask": "102.00",
      "open": "103.20",
      "high": "104.00",
      "low": "101.20",
      "close": "101.20",
      "average": "102.761",
      "volume": "19140",
      "turnover": "1967095.5",
      "trades": "273"
    },
    {
      "date": "2024-10-28",
      "bid": "99.90",
      "ask": "100.00",
      "open": "101.40",
      "high": "104.00",
      "low": "99.30",
      "close": "100.00",
      "average": "101.6018",
      "volume": "59330",
      "turnover": "6028023.35",
      "trades": "336"
    },
    {
      "date": "2024-10-29",
      "bid": "98.00",
      "ask": "98.10",
      "open": "100.00",
      "high": "100.00",
      "low": "97.00",
      "close": "98.10",
      "average": "98.4762",
      "volume": "17170",
      "turnover": "1690826.9",
      "trades": "277"
    },
    {
      "date": "2024-10-30",
      "bid": "98.90",
      "ask": "99.10",
      "open": "97.80",
      "high": "99.40",
      "low": "97.50",
      "close": "97.50",
      "average": "98.1562",
      "volume": "8284",
      "turnover": "813450.1",
      "trades": "160"
    },
    {
      "date": "2024-10-31",
      "bid": "97.80",
      "ask": "98.60",
      "open": "97.50",
      "high": "99.90",
      "low": "97.20",
      "close": "98.60",
      "average": "98.2468",
      "volume": "13799",
      "turnover": "1355793.5",
      "trades": "183"
    },
    {
      "date": "2024-11-01",
      "bid": "100.00",
      "ask": "100.60",
      "open": "99.00",
      "high": "101.20",
      "low": "98.40",
      "close": "100.60",
      "average": "99.7217",
      "volume": "4394",
      "turnover": "438177.2",
      "trades": "82"
    },
    {
      "date": "2024-11-04",
      "bid": "98.20",
      "ask": "98.30",
      "open": "100.80",
      "high": "101.40",
      "low": "97.80",
      "close": "97.80",
      "average": "99.8401",
      "volume": "7280",
      "turnover": "726838.4",
      "trades": "145"
    },
    {
      "date": "2024-11-05",
      "bid": "97.60",
      "ask": "98.10",
      "open": "98.00",
      "high": "101.40",
      "low": "97.00",
      "close": "97.30",
      "average": "98.4712",
      "volume": "6237",
      "turnover": "614164.8",
      "trades": "148"
    },
    {
      "date": "2024-11-06",
      "bid": "97.00",
      "ask": "97.40",
      "open": "97.40",
      "high": "99.00",
      "low": "96.90",
      "close": "96.90",
      "average": "98.1711",
      "volume": "7684",
      "turnover": "754347.1",
      "trades": "160"
    },
    {
      "date": "2024-11-07",
      "bid": "95.80",
      "ask": "95.90",
      "open": "96.90",
      "high": "97.60",
      "low": "94.90",
      "close": "95.70",
      "average": "96.1038",
      "volume": "15162",
      "turnover": "1457182.85",
      "trades": "250"
    },
    {
      "date": "2024-11-08",
      "bid": "95.70",
      "ask": "95.80",
      "open": "95.70",
      "high": "96.10",
      "low": "94.80",
      "close": "95.80",
      "average": "95.3679",
      "volume": "10753",
      "turnover": "1025499.2",
      "trades": "195"
    },
    {
      "date": "2024-11-11",
      "bid": "94.90",
      "ask": "95.10",
      "open": "95.80",
      "high": "96.80",
      "low": "94.90",
      "close": "95.10",
      "average": "95.7978",
      "volume": "8246",
      "turnover": "789319.85",
      "trades": "219"
    },
    {
      "date": "2024-11-12",
      "bid": "93.50",
      "ask": "93.60",
      "open": "95.00",
      "high": "95.00",
      "low": "93.50",
      "close": "93.70",
      "average": "94.1002",
      "volume": "8835",
      "turnover": "831267.7",
      "trades": "195"
    },
    {
      "date": "2024-11-13",
      "bid": "94.10",
      "ask": "95.30",
      "open": "93.70",
      "high": "95.30",
      "low": "92.30",
      "close": "94.10",
      "average": "93.6592",
      "volume": "12005",
      "turnover": "1124674.64",
      "trades": "286"
    },
    {
      "date": "2024-11-14",
      "bid": "94.60",
      "ask": "94.90",
      "open": "94.10",
      "high": "95.20",
      "low": "93.00",
      "close": "94.60",
      "average": "93.9856",
      "volume": "4488",
      "turnover": "422221.95",
      "trades": "153"
    },
    {
      "date": "2024-11-15",
      "bid": "93.70",
      "ask": "94.00",
      "open": "94.90",
      "high": "95.10",
      "low": "93.30",
      "close": "94.00",
      "average": "93.8924",
      "volume": "146487",
      "turnover": "13753693.75",
      "trades": "430"
    },
    {
      "date": "2024-11-18",
      "bid": "90.80",
      "ask": "91.20",
      "open": "94.70",
      "high": "95.00",
      "low": "90.80",
      "close": "91.10",
      "average": "92.5824",
      "volume": "19422",
      "turnover": "1797973.55",
      "trades": "254"
    },
    {
      "date": "2024-11-19",
      "bid": "89.00",
      "ask": "89.10",
      "open": "92.00",
      "high": "92.50",
      "low": "88.10",
      "close": "89.00",
      "average": "90.077",
      "volume": "11885",
      "turnover": "1070565.7",
      "trades": "305"
    },
    {
      "date": "2024-11-20",
      "bid": "88.50",
      "ask": "88.70",
      "open": "89.00",
      "high": "89.00",
      "low": "88.50",
      "close": "88.50",
      "average": "88.6986",
      "volume": "109545",
      "turnover": "9716486.5",
      "trades": "146"
    },
    {
      "date": "2024-11-21",
      "bid": "90.00",
      "ask": "90.60",
      "open": "88.90",
      "high": "91.10",
      "low": "88.40",
      "close": "90.80",
      "average": "89.4596",
      "volume": "57321",
      "turnover": "5128170.3",
      "trades": "462"
    },
    {
      "date": "2024-11-22",
      "bid": "94.10",
      "ask": "94.20",
      "open": "91.40",
      "high": "94.70",
      "low": "90.60",
      "close": "94.00",
      "average": "93.3243",
      "volume": "19318",
      "turnover": "1802888.85",
      "trades": "235"
    },
    {
      "date": "2024-11-25",
      "bid": "92.60",
      "ask": "92.90",
      "open": "94.10",
      "high": "96.30",
      "low": "92.50",
      "close": "92.50",
      "average": "93.8858",
      "volume": "22052",
      "turnover": "2070386.4",
      "trades": "451"
    },
    {
      "date": "2024-11-26",
      "bid": "91.30",
      "ask": "91.60",
      "open": "92.90",
      "high": "95.40",
      "low": "91.00",
      "close": "91.60",
      "average": "93.1841",
      "volume": "16741",
      "turnover": "1560062",
      "trades": "375"
    },
    {
      "date": "2024-11-27",
      "bid": "95.00",
      "ask": "95.10",
      "open": "91.60",
      "high": "95.50",
      "low": "91.60",
      "close": "95.00",
      "average": "94.1899",
      "volume": "11185",
      "turnover": "1053513.7",
      "trades": "166"
    },
    {
      "date": "2024-11-28",
      "bid": "95.20",
      "ask": "95.50",
      "open": "96.90",
      "high": "97.30",
      "low": "94.80",
      "close": "95.10",
      "average": "95.919",
      "volume": "6538",
      "turnover": "627110.9",
      "trades": "189"
    },
    {
      "date": "2024-11-29",
      "bid": "93.20",
      "ask": "93.30",
      "open": "94.50",
      "high": "95.30",
      "low": "91.60",
      "close": "94.20",
      "average": "93.4482",
      "volume": "24692",
      "turnover": "2309643.65",
      "trades": "302"
    },
    {
      "date": "2024-12-02",
      "bid": "93.90",
      "ask": "94.00",
      "open": "93.50",
      "high": "94.00",
      "low": "93.30",
      "close": "93.70",
      "average": "93.583",
      "volume": "7464",
      "turnover": "698503.8",
      "trades": "157"
    },
    {
      "date": "2024-12-03",
      "bid": "95.30",
      "ask": "95.60",
      "open": "94.00",
      "high": "96.60",
      "low": "94.00",
      "close": "95.20",
      "average": "95.493",
      "volume": "11849",
      "turnover": "1131466.39",
      "trades": "142"
    },
    {
      "date": "2024-12-04",
      "bid": "92.90",
      "ask": "93.00",
      "open": "95.60",
      "high": "96.40",
      "low": "91.10",
      "close": "92.70",
      "average": "93.2763",
      "volume": "12927",
      "turnover": "1206865.39",
      "trades": "223"
    },
    {
      "date": "2024-12-05",
      "bid": "91.60",
      "ask": "92.30",
      "open": "93.00",
      "high": "93.10",
      "low": "91.30",
      "close": "92.00",
      "average": "91.9379",
      "volume": "10498",
      "turnover": "964920.4",
      "trades": "191"
    },
    {
      "date": "2024-12-06",
      "bid": "97.20",
      "ask": "97.50",
      "open": "94.20",
      "high": "97.80",
      "low": "93.10",
      "close": "97.10",
      "average": "95.8866",
      "volume": "24729",
      "turnover": "2371384.95",
      "trades": "426"
    },
    {
      "date": "2024-12-09",
      "bid": "96.80",
      "ask": "97.20",
      "open": "97.50",
      "high": "98.10",
      "low": "96.20",
      "close": "96.60",
      "average": "97.1164",
      "volume": "17549",
      "turnover": "1704341.85",
      "trades": "176"
    },
    {
      "date": "2024-12-10",
      "bid": "98.40",
      "ask": "98.80",
      "open": "96.90",
      "high": "99.00",
      "low": "96.00",
      "close": "98.40",
      "average": "97.772",
      "volume": "9699",
      "turnover": "947445.5",
      "trades": "132"
    },
    {
      "date": "2024-12-11",
      "bid": "96.80",
      "ask": "97.30",
      "open": "99.00",
      "high": "103.40",
      "low": "96.70",
      "close": "96.90",
      "average": "98.4855",
      "volume": "14193",
      "turnover": "1397330.6",
      "trades": "174"
    },
    {
      "date": "2024-12-12",
      "bid": "93.60",
      "ask": "93.90",
      "open": "100.00",
      "high": "100.00",
      "low": "93.40",
      "close": "94.00",
      "average": "94.5825",
      "volume": "19879",
      "turnover": "1879453.6",
      "trades": "209"
    },
    {
      "date": "2024-12-13",
      "bid": "93.60",
      "ask": "93.70",
      "open": "94.00",
      "high": "95.00",
      "low": "93.60",
      "close": "93.60",
      "average": "94.1276",
      "volume": "14263",
      "turnover": "1342610.1",
      "trades": "149"
    },
    {
      "date": "2024-12-16",
      "bid": "92.10",
      "ask": "92.30",
      "open": "93.70",
      "high": "93.70",
      "low": "92.00",
      "close": "92.30",
      "average": "92.5557",
      "volume": "9084",
      "turnover": "840795.1",
      "trades": "178"
    },
    {
      "date": "2024-12-17",
      "bid": "91.80",
      "ask": "92.20",
      "open": "92.40",
      "high": "94.50",
      "low": "91.30",
      "close": "91.70",
      "average": "92.1766",
      "volume": "9155",
      "turnover": "842897.6",
      "trades": "137"
    },
    {
      "date": "2024-12-18",
      "bid": "92.60",
      "ask": "92.80",
      "open": "91.70",
      "high": "93.00",
      "low": "91.70",
      "close": "92.70",
      "average": "92.8499",
      "volume": "508118",
      "turnover": "47178683.65",
      "trades": "137"
    },
    {
      "date": "2024-12-19",
      "bid": "95.10",
      "ask": "95.90",
      "open": "92.80",
      "high": "96.70",
      "low": "92.80",
      "close": "95.80",
      "average": "94.2301",
      "volume": "130850",
      "turnover": "12330146.7",
      "trades": "389"
    },
    {
      "date": "2024-12-20",
      "bid": "93.90",
      "ask": "94.00",
      "open": "96.10",
      "high": "96.60",
      "low": "93.30",
      "close": "93.30",
      "average": "94.1482",
      "volume": "28712",
      "turnover": "2704615.35",
      "trades": "216"
    },
    {
      "date": "2024-12-23",
      "bid": "93.00",
      "ask": "93.70",
      "open": "93.90",
      "high": "93.90",
      "low": "92.00",
      "close": "93.70",
      "average": "92.8514",
      "volume": "15456",
      "turnover": "1433613.05",
      "trades": "230"
    },
    {
      "date": "2024-12-27",
      "bid": "94.60",
      "ask": "95.20",
      "open": "93.80",
      "high": "95.40",
      "low": "93.80",
      "close": "95.20",
      "average": "94.457",
      "volume": "22629",
      "turnover": "2136647.35",
      "trades": "263"
    },
    {
      "date": "2024-12-30",
      "bid": "94.10",
      "ask": "94.50",
      "open": "95.60",
      "high": "98.10",
      "low": "93.40",
      "close": "98.10",
      "average": "97.1462",
      "volume": "34450",
      "turnover": "3308539.65",
      "trades": "216"
    },
    {
      "date": "2025-01-02",
      "bid": "96.00",
      "ask": "96.20",
      "open": "94.80",
      "high": "98.40",
      "low": "94.80",
      "close": "95.90",
      "average": "96.3061",
      "volume": "23321",
      "turnover": "2246090.75",
      "trades": "243"
    },
    {
      "date": "2025-01-03",
      "bid": "94.80",
      "ask": "95.50",
      "open": "96.00",
      "high": "96.00",
      "low": "94.90",
      "close": "95.40",
      "average": "95.3363",
      "volume": "11821",
      "turnover": "1127152.35",
      "trades": "199"
    },
    {
      "date": "2025-01-07",
      "bid": "92.60",
      "ask": "92.80",
      "open": "95.40",
      "high": "95.70",
      "low": "92.40",
      "close": "92.50",
      "average": "93.7626",
      "volume": "23873",
      "turnover": "2237568.79",
      "trades": "318"
    },
    {
      "date": "2025-01-08",
      "bid": "92.50",
      "ask": "92.70",
      "open": "93.00",
      "high": "93.70",
      "low": "92.20",
      "close": "92.50",
      "average": "92.6783",
      "volume": "8595",
      "turnover": "796569.6",
      "trades": "137"
    },
    {
      "date": "2025-01-09",
      "bid": "91.80",
      "ask": "91.90",
      "open": "92.50",
      "high": "92.50",
      "low": "91.60",
      "close": "91.90",
      "average": "91.8662",
      "volume": "7988",
      "turnover": "734063.9",
      "trades": "117"
    },
    {
      "date": "2025-01-10",
      "bid": "88.30",
      "ask": "88.60",
      "open": "91.80",
      "high": "91.80",
      "low": "88.20",
      "close": "88.30",
      "average": "90.7951",
      "volume": "51923",
      "turnover": "4709269.95",
      "trades": "270"
    },
    {
      "date": "2025-01-13",
      "bid": "86.80",
      "ask": "87.20",
      "open": "88.60",
      "high": "90.70",
      "low": "86.70",
      "close": "86.80",
      "average": "88.7691",
      "volume": "768781",
      "turnover": "68238878.45",
      "trades": "329"
    },
    {
      "date": "2025-01-14",
      "bid": "89.80",
      "ask": "90.00",
      "open": "86.90",
      "high": "90.10",
      "low": "86.80",
      "close": "90.00",
      "average": "89.1894",
      "volume": "29435",
      "turnover": "2629016.73",
      "trades": "217"
    },
    {
      "date": "2025-01-15",
      "bid": "94.00",
      "ask": "94.10",
      "open": "90.00",
      "high": "94.60",
      "low": "90.00",
      "close": "94.60",
      "average": "92.9046",
      "volume": "28701",
      "turnover": "2669793.7",
      "trades": "282"
    },
    {
      "date": "2025-01-16",
      "bid": "94.50",
      "ask": "95.20",
      "open": "94.00",
      "high": "95.20",
      "low": "93.90",
      "close": "94.50",
      "average": "94.2581",
      "volume": "20514",
      "turnover": "1933591.95",
      "trades": "128"
    },
    {
      "date": "2025-01-17",
      "bid": "99.60",
      "ask": "99.70",
      "open": "95.10",
      "high": "100.00",
      "low": "94.90",
      "close": "100.00",
      "average": "97.7297",
      "volume": "23951",
      "turnover": "2340724.5",
      "trades": "221"
    },
    {
      "date": "2025-01-20",
      "bid": "93.80",
      "ask": "94.00",
      "open": "99.90",
      "high": "99.90",
      "low": "93.70",
      "close": "93.70",
      "average": "95.5553",
      "volume": "16687",
      "turnover": "1593595.55",
      "trades": "305"
    },
    {
      "date": "2025-01-21",
      "bid": "97.50",
      "ask": "98.00",
      "open": "92.80",
      "high": "98.10",
      "low": "92.80",
      "close": "97.90",
      "average": "96.4851",
      "volume": "12897",
      "turnover": "1244368.2",
      "trades": "243"
    },
    {
      "date": "2025-01-22",
      "bid": "94.80",
      "ask": "95.10",
      "open": "97.50",
      "high": "99.20",
      "low": "94.20",
      "close": "94.20",
      "average": "95.817",
      "volume": "26939",
      "turnover": "2587154.6",
      "trades": "282"
    },
    {
      "date": "2025-01-23",
      "bid": "97.30",
      "ask": "97.40",
      "open": "95.00",
      "high": "97.70",
      "low": "94.80",
      "close": "97.60",
      "average": "96.6984",
      "volume": "13409",
      "turnover": "1296629",
      "trades": "165"
    },
    {
      "date": "2025-01-24",
      "bid": "96.50",
      "ask": "96.80",
      "open": "98.00",
      "high": "99.00",
      "low": "95.80",
      "close": "97.20",
      "average": "97.6611",
      "volume": "13318",
      "turnover": "1300638.35",
      "trades": "166"
    },
    {
      "date": "2025-01-27",
      "bid": "98.30",
      "ask": "99.00",
      "open": "98.00",
      "high": "99.00",
      "low": "95.60",
      "close": "98.50",
      "average": "97.5812",
      "volume": "29039",
      "turnover": "2833609.8",
      "trades": "341"
    },
    {
      "date": "2025-01-28",
      "bid": "98.30",
      "ask": "98.60",
      "open": "99.00",
      "high": "99.00",
      "low": "96.30",
      "close": "98.00",
      "average": "98.0174",
      "volume": "9010",
      "turnover": "882180.45",
      "trades": "142"
    },
    {
      "date": "2025-01-29",
      "bid": "101.40",
      "ask": "101.80",
      "open": "98.30",
      "high": "102.00",
      "low": "98.00",
      "close": "101.80",
      "average": "100.6732",
      "volume": "31420",
      "turnover": "3163326.7",
      "trades": "363"
    },
    {
      "date": "2025-01-30",
      "bid": "104.40",
      "ask": "105.40",
      "open": "101.40",
      "high": "106.80",
      "low": "101.40",
      "close": "104.40",
      "average": "103.9893",
      "volume": "25318",
      "turnover": "2637851",
      "trades": "328"
    },
    {
      "date": "2025-01-31",
      "bid": "106.40",
      "ask": "106.60",
      "open": "105.40",
      "high": "107.80",
      "low": "103.60",
      "close": "106.20",
      "average": "105.694",
      "volume": "22840",
      "turnover": "2413958.2",
      "trades": "292"
    },
    {
      "date": "2025-02-03",
      "bid": "105.00",
      "ask": "105.40",
      "open": "104.80",
      "high": "105.20",
      "low": "103.40",
      "close": "105.00",
      "average": "104.1331",
      "volume": "16988",
      "turnover": "1768819",
      "trades": "216"
    },
    {
      "date": "2025-02-04",
      "bid": "108.60",
      "ask": "109.00",
      "open": "105.40",
      "high": "109.00",
      "low": "104.80",
      "close": "108.60",
      "average": "106.5816",
      "volume": "20238",
      "turnover": "2157706",
      "trades": "252"
    },
    {
      "date": "2025-02-05",
      "bid": "107.60",
      "ask": "108.00",
      "open": "108.60",
      "high": "108.80",
      "low": "107.40",
      "close": "108.00",
      "average": "107.9559",
      "volume": "14588",
      "turnover": "1574770.2",
      "trades": "203"
    },
    {
      "date": "2025-02-06",
      "bid": "109.00",
      "ask": "109.40",
      "open": "108.00",
      "high": "109.40",
      "low": "106.80",
      "close": "109.40",
      "average": "108.416",
      "volume": "11951",
      "turnover": "1295697.39",
      "trades": "172"
    },
    {
      "date": "2025-02-07",
      "bid": "110.00",
      "ask": "110.20",
      "open": "109.40",
      "high": "110.60",
      "low": "109.00",
      "close": "110.00",
      "average": "109.8341",
      "volume": "22150",
      "turnover": "2432867.9",
      "trades": "265"
    },
    {
      "date": "2025-02-10",
      "bid": "110.80",
      "ask": "111.40",
      "open": "110.20",
      "high": "111.00",
      "low": "109.00",
      "close": "110.80",
      "average": "110.0504",
      "volume": "17688",
      "turnover": "1946737.4",
      "trades": "222"
    },
    {
      "date": "2025-02-11",
      "bid": "112.20",
      "ask": "112.40",
      "open": "110.80",
      "high": "113.00",
      "low": "109.60",
      "close": "112.40",
      "average": "111.8182",
      "volume": "31289",
      "turnover": "3498382.7",
      "trades": "457"
    },
    {
      "date": "2025-02-12",
      "bid": "111.80",
      "ask": "112.00",
      "open": "113.40",
      "high": "113.40",
      "low": "109.80",
      "close": "112.00",
      "average": "111.2633",
      "volume": "34246",
      "turnover": "3810323.4",
      "trades": "296"
    },
    {
      "date": "2025-02-13",
      "bid": "114.00",
      "ask": "114.60",
      "open": "113.00",
      "high": "114.80",
      "low": "112.80",
      "close": "114.00",
      "average": "113.6126",
      "volume": "11870",
      "turnover": "1348610",
      "trades": "191"
    },
    {
      "date": "2025-02-14",
      "bid": "116.00",
      "ask": "116.80",
      "open": "115.00",
      "high": "117.60",
      "low": "113.80",
      "close": "116.20",
      "average": "115.7023",
      "volume": "47347",
      "turnover": "5479250.3",
      "trades": "535"
    },
    {
      "date": "2025-02-17",
      "bid": "117.00",
      "ask": "117.40",
      "open": "116.80",
      "high": "117.40",
      "low": "111.60",
      "close": "117.00",
      "average": "114.7749",
      "volume": "14988",
      "turnover": "1720890.1",
      "trades": "247"
    },
    {
      "date": "2025-02-18",
      "bid": "114.40",
      "ask": "115.60",
      "open": "117.40",
      "high": "117.60",
      "low": "115.00",
      "close": "115.00",
      "average": "115.9062",
      "volume": "13430",
      "turnover": "1556720.5",
      "trades": "172"
    },
    {
      "date": "2025-02-19",
      "bid": "110.40",
      "ask": "110.80",
      "open": "115.60",
      "high": "115.60",
      "low": "107.60",
      "close": "110.40",
      "average": "111.4328",
      "volume": "16797",
      "turnover": "1872125.9",
      "trades": "304"
    },
    {
      "date": "2025-02-20",
      "bid": "114.00",
      "ask": "114.60",
      "open": "110.40",
      "high": "115.00",
      "low": "110.40",
      "close": "115.00",
      "average": "112.6299",
      "volume": "13221",
      "turnover": "1490266.8",
      "trades": "185"
    },
    {
      "date": "2025-02-21",
      "bid": "113.40",
      "ask": "114.20",
      "open": "115.20",
      "high": "115.40",
      "low": "113.20",
      "close": "113.20",
      "average": "113.9199",
      "volume": "19945",
      "turnover": "2272239.5",
      "trades": "246"
    },
    {
      "date": "2025-02-24",
      "bid": "111.80",
      "ask": "112.20",
      "open": "113.40",
      "high": "115.00",
      "low": "111.60",
      "close": "112.20",
      "average": "112.8481",
      "volume": "35244",
      "turnover": "3977257",
      "trades": "154"
    },
    {
      "date": "2025-02-25",
      "bid": "114.60",
      "ask": "115.00",
      "open": "112.40",
      "high": "115.00",
      "low": "112.40",
      "close": "113.60",
      "average": "114.2996",
      "volume": "118110",
      "turnover": "13468230.3",
      "trades": "186"
    },
    {
      "date": "2025-02-26",
      "bid": "114.00",
      "ask": "114.40",
      "open": "115.00",
      "high": "115.00",
      "low": "112.40",
      "close": "113.60",
      "average": "114.0765",
      "volume": "12297",
      "turnover": "1403225.9",
      "trades": "127"
    },
    {
      "date": "2025-02-27",
      "bid": "113.00",
      "ask": "114.20",
      "open": "114.00",
      "high": "114.40",
      "low": "112.40",
      "close": "113.80",
      "average": "113.6239",
      "volume": "5655",
      "turnover": "642546.4",
      "trades": "130"
    },
    {
      "date": "2025-02-28",
      "bid": "112.00",
      "ask": "112.20",
      "open": "114.20",
      "high": "114.40",
      "low": "111.80",
      "close": "111.80",
      "average": "112.0227",
      "volume": "15418",
      "turnover": "1727247.5",
      "trades": "169"
    },
    {
      "date": "2025-03-03",
      "bid": "113.60",
      "ask": "114.00",
      "open": "112.20",
      "high": "116.40",
      "low": "112.00",
      "close": "113.80",
      "average": "113.9337",
      "volume": "24138",
      "turnover": "2751467.1",
      "trades": "224"
    },
    {
      "date": "2025-03-04",
      "bid": "111.20",
      "ask": "111.40",
      "open": "114.00",
      "high": "114.00",
      "low": "110.40",
      "close": "111.20",
      "average": "111.4666",
      "volume": "11196",
      "turnover": "1247979.89",
      "trades": "205"
    },
    {
      "date": "2025-03-05",
      "bid": "112.20",
      "ask": "112.80",
      "open": "111.00",
      "high": "113.80",
      "low": "111.00",
      "close": "112.20",
      "average": "112.4069",
      "volume": "4557",
      "turnover": "512244",
      "trades": "123"
    },
    {
      "date": "2025-03-06",
      "bid": "109.00",
      "ask": "109.80",
      "open": "112.20",
      "high": "112.20",
      "low": "108.60",
      "close": "109.00",
      "average": "110.0871",
      "volume": "8608",
      "turnover": "948010.6",
      "trades": "156"
    },
    {
      "date": "2025-03-07",
      "bid": "108.20",
      "ask": "109.00",
      "open": "109.40",
      "high": "109.80",
      "low": "106.80",
      "close": "109.20",
      "average": "107.8857",
      "volume": "13551",
      "turnover": "1461951.4",
      "trades": "204"
    },
    {
      "date": "2025-03-10",
      "bid": "108.80",
      "ask": "109.20",
      "open": "108.20",
      "high": "111.80",
      "low": "108.00",
      "close": "108.80",
      "average": "109.706",
      "volume": "69769",
      "turnover": "7654581.2",
      "trades": "279"
    },
    {
      "date": "2025-03-11",
      "bid": "112.20",
      "ask": "113.00",
      "open": "109.60",
      "high": "116.60",
      "low": "109.60",
      "close": "113.00",
      "average": "114.6398",
      "volume": "46368",
      "turnover": "5316971.2",
      "trades": "433"
    },
    {
      "date": "2025-03-12",
      "bid": "114.40",
      "ask": "114.80",
      "open": "113.60",
      "high": "117.40",
      "low": "112.20",
      "close": "114.60",
      "average": "114.9108",
      "volume": "29542",
      "turnover": "3394751.2",
      "trades": "313"
    },
    {
      "date": "2025-03-13",
      "bid": "111.40",
      "ask": "112.00",
      "open": "114.60",
      "high": "114.60",
      "low": "111.60",
      "close": "112.00",
      "average": "112.8679",
      "volume": "9804",
      "turnover": "1106556.6",
      "trades": "233"
    },
    {
      "date": "2025-03-14",
      "bid": "113.40",
      "ask": "114.00",
      "open": "111.40",
      "high": "114.40",
      "low": "111.40",
      "close": "114.20",
      "average": "113.4174",
      "volume": "3204",
      "turnover": "363386.6",
      "trades": "138"
    },
    {
      "date": "2025-03-17",
      "bid": "116.40",
      "ask": "117.00",
      "open": "114.00",
      "high": "116.80",
      "low": "113.40",
      "close": "116.40",
      "average": "115.4159",
      "volume": "23103",
      "turnover": "2666492.79",
      "trades": "251"
    },
    {
      "date": "2025-03-18",
      "bid": "115.20",
      "ask": "116.60",
      "open": "117.00",
      "high": "118.20",
      "low": "115.00",
      "close": "115.40",
      "average": "116.8966",
      "volume": "7737",
      "turnover": "904432.2",
      "trades": "120"
    },
    {
      "date": "2025-03-19",
      "bid": "112.00",
      "ask": "112.80",
      "open": "115.20",
      "high": "116.40",
      "low": "112.00",
      "close": "113.00",
      "average": "115.779",
      "volume": "79269",
      "turnover": "9177032.19",
      "trades": "215"
    },
    {
      "date": "2025-03-20",
      "bid": "114.20",
      "ask": "114.80",
      "open": "112.00",
      "high": "115.00",
      "low": "112.00",
      "close": "114.80",
      "average": "113.4969",
      "volume": "11157",
      "turnover": "1266284.8",
      "trades": "211"
    },
    {
      "date": "2025-03-21",
      "bid": "111.00",
      "ask": "111.40",
      "open": "114.80",
      "high": "114.80",
      "low": "111.00",
      "close": "111.80",
      "average": "112.1575",
      "volume": "13036",
      "turnover": "1462198.9",
      "trades": "170"
    },
    {
      "date": "2025-03-24",
      "bid": "112.20",
      "ask": "112.40",
      "open": "111.40",
      "high": "113.20",
      "low": "111.00",
      "close": "112.20",
      "average": "112.163",
      "volume": "9042",
      "turnover": "948110.8",
      "trades": "151"
    },
    {
      "date": "2025-03-25",
      "bid": "112.00",
      "ask": "112.80",
      "open": "112.40",
      "high": "112.80",
      "low": "111.00",
      "close": "112.80",
      "average": "112.0988",
      "volume": "6312",
      "turnover": "707582.6",
      "trades": "106"
    },
    {
      "date": "2025-03-26",
      "bid": "110.60",
      "ask": "111.40",
      "open": "112.80",
      "high": "112.80",
      "low": "109.00",
      "close": "111.20",
      "average": "110.4128",
      "volume": "8333",
      "turnover": "920070.2",
      "trades": "129"
    },
    {
      "date": "2025-03-27",
      "bid": "109.00",
      "ask": "109.80",
      "open": "111.40",
      "high": "111.40",
      "low": "108.40",
      "close": "109.60",
      "average": "109.3031",
      "volume": "37935",
      "turnover": "4147919.3",
      "trades": "150"
    },
    {
      "date": "2025-03-28",
      "bid": "108.40",
      "ask": "109.40",
      "open": "109.80",
      "high": "110.00",
      "low": "108.00",
      "close": "109.40",
      "average": "109.161",
      "volume": "2831",
      "turnover": "309038.8",
      "trades": "81"
    },
    {
      "date": "2025-03-31",
      "bid": "109.00",
      "ask": "109.60",
      "open": "109.40",
      "high": "110.00",
      "low": "106.60",
      "close": "110.00",
      "average": "108.9539",
      "volume": "21813",
      "turnover": "2360441",
      "trades": "205"
    },
    {
      "date": "2025-04-01",
      "bid": "112.60",
      "ask": "113.60",
      "open": "109.00",
      "high": "116.00",
      "low": "106.80",
      "close": "113.60",
      "average": "112.6605",
      "volume": "38156",
      "turnover": "4298228.8",
      "trades": "230"
    },
    {
      "date": "2025-04-02",
      "bid": "111.40",
      "ask": "112.00",
      "open": "113.80",
      "high": "113.80",
      "low": "110.20",
      "close": "110.80",
      "average": "111.4491",
      "volume": "11368",
      "turnover": "1265966.7",
      "trades": "144"
    },
    {
      "date": "2025-04-03",
      "bid": "107.80",
      "ask": "109.00",
      "open": "107.40",
      "high": "113.00",
      "low": "107.20",
      "close": "108.80",
      "average": "111.1089",
      "volume": "141819",
      "turnover": "15757676.1",
      "trades": "251"
    },
    {
      "date": "2025-04-04",
      "bid": "102.20",
      "ask": "102.80",
      "open": "107.80",
      "high": "112.20",
      "low": "101.40",
      "close": "101.80",
      "average": "104.5671",
      "volume": "14678",
      "turnover": "1533616.8",
      "trades": "224"
    },
    {
      "date": "2025-04-07",
      "bid": "97.00",
      "ask": "98.40",
      "open": "101.00",
      "high": "101.80",
      "low": "94.30",
      "close": "97.80",
      "average": "97.6415",
      "volume": "18811",
      "turnover": "1836734.1",
      "trades": "372"
    },
    {
      "date": "2025-04-08",
      "bid": "101.00",
      "ask": "102.60",
      "open": "99.80",
      "high": "103.80",
      "low": "98.00",
      "close": "101.60",
      "average": "99.8338",
      "volume": "186842",
      "turnover": "18900501.44",
      "trades": "283"
    },
    {
      "date": "2025-04-09",
      "bid": "96.60",
      "ask": "98.00",
      "open": "111.80",
      "high": "111.80",
      "low": "95.40",
      "close": "96.70",
      "average": "100.3431",
      "volume": "25711",
      "turnover": "2575646.45",
      "trades": "267"
    },
    {
      "date": "2025-04-10",
      "bid": "101.40",
      "ask": "102.00",
      "open": "102.20",
      "high": "104.80",
      "low": "100.80",
      "close": "101.80",
      "average": "102.7943",
      "volume": "45049",
      "turnover": "4657031.41",
      "trades": "198"
    },
    {
      "date": "2025-04-11",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.20",
      "high": "102.20",
      "low": "99.90",
      "close": "102.00",
      "average": "101.8525",
      "volume": "22550",
      "turnover": "2296143.7",
      "trades": "122"
    },
    {
      "date": "2025-04-14",
      "bid": "105.60",
      "ask": "106.00",
      "open": "103.00",
      "high": "106.00",
      "low": "102.20",
      "close": "105.60",
      "average": "104.7789",
      "volume": "6027",
      "turnover": "631423",
      "trades": "114"
    },
    {
      "date": "2025-04-15",
      "bid": "109.00",
      "ask": "109.60",
      "open": "106.00",
      "high": "110.40",
      "low": "105.40",
      "close": "109.00",
      "average": "108.2325",
      "volume": "7527",
      "turnover": "814704.2",
      "trades": "138"
    },
    {
      "date": "2025-04-16",
      "bid": "109.40",
      "ask": "109.80",
      "open": "109.20",
      "high": "111.00",
      "low": "108.00",
      "close": "109.60",
      "average": "109.2663",
      "volume": "5211",
      "turnover": "569400.4",
      "trades": "130"
    },
    {
      "date": "2025-04-17",
      "bid": "108.00",
      "ask": "109.00",
      "open": "110.80",
      "high": "110.80",
      "low": "106.80",
      "close": "107.80",
      "average": "107.7321",
      "volume": "4215",
      "turnover": "454023.2",
      "trades": "60"
    },
    {
      "date": "2025-04-22",
      "bid": "107.20",
      "ask": "108.00",
      "open": "108.00",
      "high": "110.00",
      "low": "105.60",
      "close": "107.60",
      "average": "108.6828",
      "volume": "20740",
      "turnover": "2254056.1",
      "trades": "224"
    },
    {
      "date": "2025-04-23",
      "bid": "112.20",
      "ask": "112.40",
      "open": "111.40",
      "high": "113.00",
      "low": "108.20",
      "close": "111.80",
      "average": "111.6278",
      "volume": "4140",
      "turnover": "461551.7",
      "trades": "109"
    },
    {
      "date": "2025-04-24",
      "bid": "111.80",
      "ask": "113.00",
      "open": "112.40",
      "high": "113.00",
      "low": "109.60",
      "close": "112.00",
      "average": "111.1873",
      "volume": "8366",
      "turnover": "932159.8",
      "trades": "123"
    },
    {
      "date": "2025-04-25",
      "bid": "114.20",
      "ask": "114.40",
      "open": "113.00",
      "high": "114.40",
      "low": "111.20",
      "close": "114.00",
      "average": "113.4317",
      "volume": "31020",
      "turnover": "3524230.5",
      "trades": "238"
    },
    {
      "date": "2025-04-28",
      "bid": "115.40",
      "ask": "116.20",
      "open": "117.00",
      "high": "122.00",
      "low": "115.20",
      "close": "115.40",
      "average": "117.7872",
      "volume": "25624",
      "turnover": "3017653.3",
      "trades": "478"
    },
    {
      "date": "2025-04-29",
      "bid": "117.60",
      "ask": "118.20",
      "open": "116.00",
      "high": "118.80",
      "low": "113.40",
      "close": "117.60",
      "average": "116.4248",
      "volume": "11959",
      "turnover": "1392251.8",
      "trades": "236"
    },
    {
      "date": "2025-04-30",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.00",
      "high": "119.00",
      "low": "115.00",
      "close": "119.00",
      "average": "117.5263",
      "volume": "29260",
      "turnover": "3438783.9",
      "trades": "237"
    },
    {
      "date": "2025-05-02",
      "bid": "118.80",
      "ask": "119.80",
      "open": "118.40",
      "high": "121.60",
      "low": "118.00",
      "close": "118.80",
      "average": "118.9465",
      "volume": "15854",
      "turnover": "1887259.5",
      "trades": "250"
    },
    {
      "date": "2025-05-05",
      "bid": "119.00",
      "ask": "119.80",
      "open": "119.80",
      "high": "121.60",
      "low": "118.00",
      "close": "119.80",
      "average": "119.7978",
      "volume": "5744",
      "turnover": "688158.3",
      "trades": "138"
    },
    {
      "date": "2025-05-06",
      "bid": "118.40",
      "ask": "119.60",
      "open": "119.60",
      "high": "119.80",
      "low": "116.80",
      "close": "119.80",
      "average": "117.5575",
      "volume": "26257",
      "turnover": "3086731.6",
      "trades": "249"
    },
    {
      "date": "2025-05-07",
      "bid": "115.00",
      "ask": "115.40",
      "open": "118.40",
      "high": "120.00",
      "low": "114.60",
      "close": "115.60",
      "average": "116.4096",
      "volume": "8164",
      "turnover": "950514",
      "trades": "201"
    },
    {
      "date": "2025-05-08",
      "bid": "117.20",
      "ask": "118.40",
      "open": "115.60",
      "high": "118.80",
      "low": "115.60",
      "close": "117.80",
      "average": "117.6209",
      "volume": "5875",
      "turnover": "690494.5",
      "trades": "172"
    },
    {
      "date": "2025-05-09",
      "bid": "118.60",
      "ask": "119.40",
      "open": "119.00",
      "high": "119.80",
      "low": "117.40",
      "close": "119.60",
      "average": "118.825",
      "volume": "6176",
      "turnover": "733814.3",
      "trades": "82"
    },
    {
      "date": "2025-05-12",
      "bid": "122.20",
      "ask": "122.80",
      "open": "119.60",
      "high": "123.60",
      "low": "119.60",
      "close": "122.80",
      "average": "121.415",
      "volume": "26408",
      "turnover": "3206372.5",
      "trades": "247"
    },
    {
      "date": "2025-05-13",
      "bid": "124.60",
      "ask": "125.00",
      "open": "122.80",
      "high": "125.00",
      "low": "122.60",
      "close": "125.00",
      "average": "124.4865",
      "volume": "24289",
      "turnover": "3023583.9",
      "trades": "222"
    },
    {
      "date": "2025-05-14",
      "bid": "122.00",
      "ask": "122.80",
      "open": "124.60",
      "high": "124.60",
      "low": "121.20",
      "close": "122.20",
      "average": "122.5519",
      "volume": "7655",
      "turnover": "938067.7",
      "trades": "171"
    },
    {
      "date": "2025-05-15",
      "bid": "120.40",
      "ask": "120.80",
      "open": "121.80",
      "high": "122.00",
      "low": "119.80",
      "close": "120.80",
      "average": "120.8654",
      "volume": "2381",
      "turnover": "287801.2",
      "trades": "98"
    },
    {
      "date": "2025-05-16",
      "bid": "123.40",
      "ask": "124.00",
      "open": "121.00",
      "high": "126.00",
      "low": "120.80",
      "close": "124.00",
      "average": "123.6644",
      "volume": "7658",
      "turnover": "946918.2",
      "trades": "166"
    },
    {
      "date": "2025-05-19",
      "bid": "124.60",
      "ask": "125.40",
      "open": "124.00",
      "high": "125.60",
      "low": "121.00",
      "close": "125.60",
      "average": "123.7254",
      "volume": "5991",
      "turnover": "741081.2",
      "trades": "136"
    },
    {
      "date": "2025-05-20",
      "bid": "125.00",
      "ask": "126.20",
      "open": "124.00",
      "high": "126.20",
      "low": "122.80",
      "close": "124.80",
      "average": "124.3607",
      "volume": "30984",
      "turnover": "3852918.7",
      "trades": "163"
    },
    {
      "date": "2025-05-21",
      "bid": "119.60",
      "ask": "120.00",
      "open": "125.40",
      "high": "125.40",
      "low": "118.60",
      "close": "119.60",
      "average": "119.9583",
      "volume": "12471",
      "turnover": "1495977.7",
      "trades": "257"
    },
    {
      "date": "2025-05-22",
      "bid": "116.00",
      "ask": "116.80",
      "open": "119.60",
      "high": "119.60",
      "low": "114.00",
      "close": "115.80",
      "average": "116.5307",
      "volume": "19704",
      "turnover": "2294501.79",
      "trades": "281"
    },
    {
      "date": "2025-05-23",
      "bid": "119.80",
      "ask": "120.40",
      "open": "118.00",
      "high": "121.80",
      "low": "117.00",
      "close": "120.20",
      "average": "119.3757",
      "volume": "33803",
      "turnover": "4036037.2",
      "trades": "245"
    },
    {
      "date": "2025-05-26",
      "bid": "122.40",
      "ask": "122.60",
      "open": "120.40",
      "high": "122.40",
      "low": "120.00",
      "close": "122.00",
      "average": "121.5911",
      "volume": "2555",
      "turnover": "310902.6",
      "trades": "112"
    },
    {
      "date": "2025-05-27",
      "bid": "123.20",
      "ask": "124.00",
      "open": "124.20",
      "high": "125.00",
      "low": "122.00",
      "close": "123.00",
      "average": "123.4477",
      "volume": "12696",
      "turnover": "1567273.6",
      "trades": "267"
    },
    {
      "date": "2025-05-28",
      "bid": "120.60",
      "ask": "122.00",
      "open": "123.20",
      "high": "125.00",
      "low": "120.40",
      "close": "120.40",
      "average": "121.4126",
      "volume": "5609",
      "turnover": "681063.4",
      "trades": "113"
    },
    {
      "date": "2025-05-30",
      "bid": "122.60",
      "ask": "124.60",
      "open": "120.60",
      "high": "124.80",
      "low": "120.20",
      "close": "122.00",
      "average": "121.9101",
      "volume": "12069",
      "turnover": "1471286.1",
      "trades": "143"
    },
    {
      "date": "2025-06-02",
      "bid": "122.00",
      "ask": "123.00",
      "open": "124.00",
      "high": "124.00",
      "low": "120.60",
      "close": "122.80",
      "average": "121.5497",
      "volume": "4944",
      "turnover": "600849.2",
      "trades": "111"
    },
    {
      "date": "2025-06-03",
      "bid": "122.20",
      "ask": "124.00",
      "open": "122.60",
      "high": "124.60",
      "low": "122.00",
      "close": "123.40",
      "average": "123.1709",
      "volume": "3429",
      "turnover": "422356",
      "trades": "123"
    },
    {
      "date": "2025-06-04",
      "bid": "123.60",
      "ask": "125.40",
      "open": "122.80",
      "high": "126.60",
      "low": "122.80",
      "close": "124.20",
      "average": "124.4416",
      "volume": "27444",
      "turnover": "3415264.1",
      "trades": "115"
    },
    {
      "date": "2025-06-05",
      "bid": "126.00",
      "ask": "127.80",
      "open": "126.60",
      "high": "127.60",
      "low": "125.40",
      "close": "127.60",
      "average": "126.6717",
      "volume": "7100",
      "turnover": "899351.5",
      "trades": "139"
    },
    {
      "date": "2025-06-09",
      "bid": "125.00",
      "ask": "126.00",
      "open": "127.40",
      "high": "127.60",
      "low": "124.40",
      "close": "125.20",
      "average": "126.5373",
      "volume": "3377",
      "turnover": "427315",
      "trades": "115"
    },
    {
      "date": "2025-06-10",
      "bid": "124.40",
      "ask": "124.80",
      "open": "126.00",
      "high": "126.40",
      "low": "124.00",
      "close": "124.40",
      "average": "124.7835",
      "volume": "4420",
      "turnover": "551543.8",
      "trades": "110"
    },
    {
      "date": "2025-06-11",
      "bid": "119.60",
      "ask": "120.40",
      "open": "124.20",
      "high": "126.00",
      "low": "119.40",
      "close": "120.00",
      "average": "122.7368",
      "volume": "8244",
      "turnover": "1011984",
      "trades": "143"
    },
    {
      "date": "2025-06-12",
      "bid": "121.80",
      "ask": "123.00",
      "open": "120.40",
      "high": "121.80",
      "low": "118.20",
      "close": "121.60",
      "average": "120.2101",
      "volume": "5316",
      "turnover": "638965.3",
      "trades": "107"
    },
    {
      "date": "2025-06-13",
      "bid": "122.00",
      "ask": "122.60",
      "open": "121.00",
      "high": "122.80",
      "low": "120.80",
      "close": "122.20",
      "average": "121.6573",
      "volume": "2447",
      "turnover": "297695.4",
      "trades": "50"
    },
    {
      "date": "2025-06-16",
      "bid": "122.00",
      "ask": "122.80",
      "open": "122.60",
      "high": "122.80",
      "low": "118.80",
      "close": "122.20",
      "average": "121.1379",
      "volume": "8321",
      "turnover": "1007990.6",
      "trades": "104"
    },
    {
      "date": "2025-06-17",
      "bid": "119.40",
      "ask": "120.60",
      "open": "121.00",
      "high": "122.00",
      "low": "119.40",
      "close": "119.80",
      "average": "120.5063",
      "volume": "6230",
      "turnover": "750795.8",
      "trades": "134"
    },
    {
      "date": "2025-06-18",
      "bid": "119.80",
      "ask": "120.80",
      "open": "119.60",
      "high": "121.00",
      "low": "118.20",
      "close": "121.00",
      "average": "120.1957",
      "volume": "3309",
      "turnover": "397739.4",
      "trades": "98"
    },
    {
      "date": "2025-06-19",
      "bid": "118.20",
      "ask": "119.60",
      "open": "119.80",
      "high": "120.40",
      "low": "118.60",
      "close": "120.00",
      "average": "119.5485",
      "volume": "5955",
      "turnover": "711911.1",
      "trades": "89"
    },
    {
      "date": "2025-06-23",
      "bid": "117.40",
      "ask": "118.00",
      "open": "118.60",
      "high": "119.80",
      "low": "117.40",
      "close": "117.40",
      "average": "118.3339",
      "volume": "3913",
      "turnover": "463061.5",
      "trades": "113"
    },
    {
      "date": "2025-06-24",
      "bid": "119.00",
      "ask": "119.40",
      "open": "119.00",
      "high": "121.00",
      "low": "119.00",
      "close": "119.40",
      "average": "119.4659",
      "volume": "5253",
      "turnover": "627309.3",
      "trades": "133"
    },
    {
      "date": "2025-06-25",
      "bid": "118.20",
      "ask": "118.80",
      "open": "119.40",
      "high": "120.40",
      "low": "117.40",
      "close": "119.00",
      "average": "119.055",
      "volume": "3465",
      "turnover": "412560.8",
      "trades": "117"
    },
    {
      "date": "2025-06-26",
      "bid": "118.40",
      "ask": "119.00",
      "open": "118.00",
      "high": "119.00",
      "low": "117.00",
      "close": "119.00",
      "average": "118.033",
      "volume": "5810",
      "turnover": "685761.9",
      "trades": "171"
    },
    {
      "date": "2025-06-27",
      "bid": "117.60",
      "ask": "117.80",
      "open": "118.80",
      "high": "119.00",
      "low": "117.40",
      "close": "118.60",
      "average": "118.096",
      "volume": "10402",
      "turnover": "1229339.8",
      "trades": "111"
    },
    {
      "date": "2025-06-30",
      "bid": "117.00",
      "ask": "118.00",
      "open": "118.60",
      "high": "119.60",
      "low": "117.20",
      "close": "119.00",
      "average": "118.7643",
      "volume": "16855",
      "turnover": "2001573.1",
      "trades": "167"
    },
    {
      "date": "2025-07-01",
      "bid": "116.80",
      "ask": "118.00",
      "open": "119.80",
      "high": "119.80",
      "low": "116.60",
      "close": "117.00",
      "average": "117.1575",
      "volume": "3661",
      "turnover": "429031.1",
      "trades": "82"
    },
    {
      "date": "2025-07-02",
      "bid": "115.60",
      "ask": "116.80",
      "open": "119.20",
      "high": "119.20",
      "low": "115.80",
      "close": "116.00",
      "average": "116.624",
      "volume": "5344",
      "turnover": "623438.3",
      "trades": "123"
    },
    {
      "date": "2025-07-03",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.00",
      "high": "118.00",
      "low": "116.80",
      "close": "117.60",
      "average": "117.0472",
      "volume": "11324",
      "turnover": "1325809.5",
      "trades": "95"
    },
    {
      "date": "2025-07-04",
      "bid": "116.40",
      "ask": "117.40",
      "open": "117.40",
      "high": "118.00",
      "low": "116.40",
      "close": "118.00",
      "average": "117.1856",
      "volume": "3546",
      "turnover": "415941.4",
      "trades": "71"
    },
    {
      "date": "2025-07-07",
      "bid": "116.60",
      "ask": "117.00",
      "open": "117.60",
      "high": "118.80",
      "low": "117.00",
      "close": "117.00",
      "average": "117.9145",
      "volume": "2967",
      "turnover": "350151",
      "trades": "98"
    },
    {
      "date": "2025-07-08",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.80",
      "high": "116.80",
      "low": "115.40",
      "close": "116.00",
      "average": "116.091",
      "volume": "1973",
      "turnover": "229047.5",
      "trades": "59"
    },
    {
      "date": "2025-07-09",
      "bid": "113.60",
      "ask": "114.80",
      "open": "116.20",
      "high": "116.20",
      "low": "113.60",
      "close": "114.80",
      "average": "114.7963",
      "volume": "6340",
      "turnover": "727480.3",
      "trades": "143"
    },
    {
      "date": "2025-07-10",
      "bid": "113.40",
      "ask": "113.60",
      "open": "114.80",
      "high": "114.80",
      "low": "113.40",
      "close": "113.60",
      "average": "114.2372",
      "volume": "5654",
      "turnover": "646117.3",
      "trades": "77"
    },
    {
      "date": "2025-07-11",
      "bid": "113.60",
      "ask": "114.00",
      "open": "113.60",
      "high": "116.40",
      "low": "113.00",
      "close": "113.00",
      "average": "114.7627",
      "volume": "7018",
      "turnover": "805429.1",
      "trades": "106"
    },
    {
      "date": "2025-07-14",
      "bid": "109.80",
      "ask": "110.40",
      "open": "113.60",
      "high": "113.60",
      "low": "107.40",
      "close": "110.00",
      "average": "110.0643",
      "volume": "19705",
      "turnover": "2169068",
      "trades": "267"
    },
    {
      "date": "2025-07-15",
      "bid": "114.80",
      "ask": "115.60",
      "open": "114.00",
      "high": "115.80",
      "low": "113.60",
      "close": "115.00",
      "average": "114.7697",
      "volume": "9991",
      "turnover": "1146713.39",
      "trades": "162"
    },
    {
      "date": "2025-07-16",
      "bid": "114.20",
      "ask": "115.00",
      "open": "115.20",
      "high": "116.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.5029",
      "volume": "2322",
      "turnover": "265880.6",
      "trades": "103"
    },
    {
      "date": "2025-07-17",
      "bid": "109.60",
      "ask": "110.40",
      "open": "114.80",
      "high": "114.80",
      "low": "109.00",
      "close": "109.40",
      "average": "111.8538",
      "volume": "16891",
      "turnover": "1889408.1",
      "trades": "217"
    },
    {
      "date": "2025-07-18",
      "bid": "107.80",
      "ask": "108.60",
      "open": "109.60",
      "high": "109.60",
      "low": "107.40",
      "close": "108.60",
      "average": "108.2903",
      "volume": "10478",
      "turnover": "1134634.3",
      "trades": "182"
    },
    {
      "date": "2025-07-21",
      "bid": "106.20",
      "ask": "106.60",
      "open": "108.60",
      "high": "108.60",
      "low": "106.00",
      "close": "106.00",
      "average": "106.9174",
      "volume": "12530",
      "turnover": "1339490.6",
      "trades": "202"
    },
    {
      "date": "2025-07-22",
      "bid": "105.20",
      "ask": "106.80",
      "open": "106.80",
      "high": "107.80",
      "low": "105.20",
      "close": "105.60",
      "average": "106.4377",
      "volume": "8360",
      "turnover": "890111.8",
      "trades": "115"
    },
    {
      "date": "2025-07-23",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.80",
      "high": "107.40",
      "low": "105.80",
      "close": "107.40",
      "average": "107.1584",
      "volume": "75431",
      "turnover": "8080677.5",
      "trades": "119"
    },
    {
      "date": "2025-07-24",
      "bid": "109.60",
      "ask": "110.20",
      "open": "108.20",
      "high": "112.00",
      "low": "108.20",
      "close": "110.00",
      "average": "110.0747",
      "volume": "6586",
      "turnover": "724981.1",
      "trades": "179"
    },
    {
      "date": "2025-07-25",
      "bid": "109.20",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.00",
      "low": "108.20",
      "close": "109.00",
      "average": "109.7524",
      "volume": "7249",
      "turnover": "795577.7",
      "trades": "118"
    },
    {
      "date": "2025-07-28",
      "bid": "108.80",
      "ask": "110.20",
      "open": "112.80",
      "high": "112.80",
      "low": "108.40",
      "close": "109.40",
      "average": "109.683",
      "volume": "4606",
      "turnover": "505138.2",
      "trades": "128"
    },
    {
      "date": "2025-07-29",
      "bid": "110.80",
      "ask": "111.00",
      "open": "110.20",
      "high": "111.90",
      "low": "110.00",
      "close": "111.40",
      "average": "110.7719",
      "volume": "2843",
      "turnover": "314959.4",
      "trades": "82"
    },
    {
      "date": "2025-07-30",
      "bid": "108.20",
      "ask": "108.60",
      "open": "111.00",
      "high": "111.00",
      "low": "107.20",
      "close": "108.20",
      "average": "108.9893",
      "volume": "5121",
      "turnover": "558191.7",
      "trades": "162"
    },
    {
      "date": "2025-07-31",
      "bid": "107.80",
      "ask": "108.40",
      "open": "108.20",
      "high": "108.80",
      "low": "107.00",
      "close": "108.00",
      "average": "107.8011",
      "volume": "13321",
      "turnover": "1434679.7",
      "trades": "227"
    },
    {
      "date": "2025-08-01",
      "bid": "107.60",
      "ask": "108.00",
      "open": "107.80",
      "high": "108.00",
      "low": "107.00",
      "close": "107.40",
      "average": "107.5468",
      "volume": "8653",
      "turnover": "930398.8",
      "trades": "102"
    },
    {
      "date": "2025-08-04",
      "bid": "107.20",
      "ask": "108.60",
      "open": "107.60",
      "high": "108.80",
      "low": "106.40",
      "close": "107.60",
      "average": "107.643",
      "volume": "5963",
      "turnover": "641684.6",
      "trades": "101"
    },
    {
      "date": "2025-08-05",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.00",
      "high": "108.80",
      "low": "106.00",
      "close": "106.80",
      "average": "107.8271",
      "volume": "14881",
      "turnover": "1604143.9",
      "trades": "104"
    },
    {
      "date": "2025-08-06",
      "bid": "106.40",
      "ask": "107.40",
      "open": "107.40",
      "high": "107.80",
      "low": "106.20",
      "close": "106.80",
      "average": "106.5711",
      "volume": "9413",
      "turnover": "1003754.3",
      "trades": "81"
    },
    {
      "date": "2025-08-07",
      "bid": "106.40",
      "ask": "107.20",
      "open": "107.00",
      "high": "108.00",
      "low": "106.20",
      "close": "106.60",
      "average": "106.9061",
      "volume": "5431",
      "turnover": "581170.4",
      "trades": "78"
    },
    {
      "date": "2025-08-08",
      "bid": "107.40",
      "ask": "107.80",
      "open": "106.20",
      "high": "108.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.3174",
      "volume": "5011",
      "turnover": "537640.6",
      "trades": "81"
    },
    {
      "date": "2025-08-11",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.80",
      "high": "107.80",
      "low": "105.60",
      "close": "106.00",
      "average": "106.1331",
      "volume": "4274",
      "turnover": "453602.8",
      "trades": "100"
    },
    {
      "date": "2025-08-12",
      "bid": "105.60",
      "ask": "106.40",
      "open": "106.40",
      "high": "106.40",
      "low": "105.00",
      "close": "106.20",
      "average": "105.8457",
      "volume": "6461",
      "turnover": "683859.9",
      "trades": "98"
    },
    {
      "date": "2025-08-13",
      "bid": "105.00",
      "ask": "105.60",
      "open": "106.40",
      "high": "106.60",
      "low": "104.80",
      "close": "104.80",
      "average": "105.3908",
      "volume": "7157",
      "turnover": "754348",
      "trades": "116"
    },
    {
      "date": "2025-08-14",
      "bid": "104.80",
      "ask": "106.00",
      "open": "105.60",
      "high": "106.40",
      "low": "104.60",
      "close": "105.00",
      "average": "105.0913",
      "volume": "3319",
      "turnover": "348822.1",
      "trades": "68"
    },
    {
      "date": "2025-08-15",
      "bid": "104.80",
      "ask": "105.60",
      "open": "104.80",
      "high": "106.00",
      "low": "104.40",
      "close": "106.00",
      "average": "105.1217",
      "volume": "6010",
      "turnover": "631759.9",
      "trades": "82"
    },
    {
      "date": "2025-08-18",
      "bid": "106.20",
      "ask": "106.60",
      "open": "104.60",
      "high": "106.80",
      "low": "104.60",
      "close": "106.80",
      "average": "106.0675",
      "volume": "29135",
      "turnover": "3090269.5",
      "trades": "67"
    },
    {
      "date": "2025-08-19",
      "bid": "109.20",
      "ask": "109.60",
      "open": "106.80",
      "high": "109.60",
      "low": "105.80",
      "close": "109.60",
      "average": "108.139",
      "volume": "40329",
      "turnover": "4366246.8",
      "trades": "129"
    },
    {
      "date": "2025-08-20",
      "bid": "110.40",
      "ask": "111.20",
      "open": "109.60",
      "high": "111.80",
      "low": "108.20",
      "close": "110.40",
      "average": "110.1782",
      "volume": "5519",
      "turnover": "608160.8",
      "trades": "88"
    },
    {
      "date": "2025-08-21",
      "bid": "110.80",
      "ask": "111.80",
      "open": "112.00",
      "high": "112.00",
      "low": "110.20",
      "close": "111.60",
      "average": "111.0873",
      "volume": "4331",
      "turnover": "481102.4",
      "trades": "79"
    },
    {
      "date": "2025-08-22",
      "bid": "112.40",
      "ask": "112.80",
      "open": "111.80",
      "high": "113.00",
      "low": "111.20",
      "close": "113.00",
      "average": "112.8519",
      "volume": "30084",
      "turnover": "3394900.4",
      "trades": "88"
    },
    {
      "date": "2025-08-25",
      "bid": "111.00",
      "ask": "111.60",
      "open": "112.80",
      "high": "113.80",
      "low": "110.40",
      "close": "110.40",
      "average": "111.8967",
      "volume": "4372",
      "turnover": "489136.2",
      "trades": "139"
    },
    {
      "date": "2025-08-26",
      "bid": "112.20",
      "ask": "113.00",
      "open": "111.60",
      "high": "113.60",
      "low": "110.40",
      "close": "112.00",
      "average": "111.8325",
      "volume": "6666",
      "turnover": "745492.2",
      "trades": "157"
    },
    {
      "date": "2025-08-27",
      "bid": "110.40",
      "ask": "111.00",
      "open": "113.80",
      "high": "113.80",
      "low": "110.20",
      "close": "110.20",
      "average": "111.9017",
      "volume": "18021",
      "turnover": "2016437.8",
      "trades": "150"
    },
    {
      "date": "2025-08-28",
      "bid": "109.20",
      "ask": "109.60",
      "open": "112.00",
      "high": "112.60",
      "low": "108.40",
      "close": "108.40",
      "average": "110.3908",
      "volume": "17006",
      "turnover": "1892036.4",
      "trades": "146"
    },
    {
      "date": "2025-08-29",
      "bid": "106.20",
      "ask": "106.80",
      "open": "108.80",
      "high": "111.40",
      "low": "105.60",
      "close": "105.60",
      "average": "108.6313",
      "volume": "11552",
      "turnover": "1254429.3",
      "trades": "144"
    },
    {
      "date": "2025-09-01",
      "bid": "108.00",
      "ask": "108.80",
      "open": "106.80",
      "high": "109.00",
      "low": "106.80",
      "close": "107.80",
      "average": "107.1214",
      "volume": "31733",
      "turnover": "3400335.7",
      "trades": "133"
    },
    {
      "date": "2025-09-02",
      "bid": "106.60",
      "ask": "107.40",
      "open": "107.80",
      "high": "108.00",
      "low": "105.40",
      "close": "107.00",
      "average": "106.6366",
      "volume": "15286",
      "turnover": "1630060",
      "trades": "151"
    },
    {
      "date": "2025-09-03",
      "bid": "105.60",
      "ask": "106.20",
      "open": "107.40",
      "high": "107.40",
      "low": "105.60",
      "close": "106.40",
      "average": "106.3454",
      "volume": "3723",
      "turnover": "395924.5",
      "trades": "94"
    },
    {
      "date": "2025-09-04",
      "bid": "105.40",
      "ask": "105.80",
      "open": "106.20",
      "high": "107.60",
      "low": "104.60",
      "close": "104.80",
      "average": "106.1923",
      "volume": "4234",
      "turnover": "449800.4",
      "trades": "107"
    },
    {
      "date": "2025-09-05",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.80",
      "high": "107.00",
      "low": "105.00",
      "close": "105.40",
      "average": "105.5854",
      "volume": "4037",
      "turnover": "426299.6",
      "trades": "83"
    },
    {
      "date": "2025-09-08",
      "bid": "106.20",
      "ask": "108.40",
      "open": "105.60",
      "high": "108.20",
      "low": "105.60",
      "close": "108.20",
      "average": "107.6451",
      "volume": "7089",
      "turnover": "762857.8",
      "trades": "85"
    },
    {
      "date": "2025-09-09",
      "bid": "110.00",
      "ask": "110.20",
      "open": "108.20",
      "high": "111.00",
      "low": "107.40",
      "close": "110.00",
      "average": "110.097",
      "volume": "77222",
      "turnover": "8501875.3",
      "trades": "124"
    },
    {
      "date": "2025-09-10",
      "bid": "111.20",
      "ask": "111.40",
      "open": "109.80",
      "high": "111.40",
      "low": "109.80",
      "close": "110.60",
      "average": "110.7352",
      "volume": "3531",
      "turnover": "391016.2",
      "trades": "87"
    },
    {
      "date": "2025-09-11",
      "bid": "111.00",
      "ask": "111.40",
      "open": "110.60",
      "high": "112.00",
      "low": "109.00",
      "close": "110.80",
      "average": "110.6874",
      "volume": "13999",
      "turnover": "1549513.9",
      "trades": "88"
    },
    {
      "date": "2025-09-12",
      "bid": "111.40",
      "ask": "111.60",
      "open": "110.60",
      "high": "112.60",
      "low": "110.20",
      "close": "112.20",
      "average": "111.5408",
      "volume": "4373",
      "turnover": "487751.2",
      "trades": "86"
    },
    {
      "date": "2025-09-15",
      "bid": "111.60",
      "ask": "111.80",
      "open": "111.20",
      "high": "112.80",
      "low": "110.40",
      "close": "111.60",
      "average": "111.7482",
      "volume": "6699",
      "turnover": "748611.7",
      "trades": "162"
    },
    {
      "date": "2025-09-16",
      "bid": "110.60",
      "ask": "111.00",
      "open": "111.40",
      "high": "111.80",
      "low": "109.60",
      "close": "109.60",
      "average": "110.6244",
      "volume": "2765",
      "turnover": "305876.4",
      "trades": "63"
    },
    {
      "date": "2025-09-17",
      "bid": "106.80",
      "ask": "107.20",
      "open": "109.80",
      "high": "111.40",
      "low": "106.60",
      "close": "106.60",
      "average": "108.2094",
      "volume": "3341",
      "turnover": "361606.2",
      "trades": "94"
    },
    {
      "date": "2025-09-18",
      "bid": "109.60",
      "ask": "110.00",
      "open": "107.00",
      "high": "110.80",
      "low": "107.00",
      "close": "109.00",
      "average": "109.1716",
      "volume": "3656",
      "turnover": "398849.6",
      "trades": "85"
    },
    {
      "date": "2025-09-19",
      "bid": "109.80",
      "ask": "110.00",
      "open": "110.00",
      "high": "113.20",
      "low": "108.60",
      "close": "113.20",
      "average": "112.2505",
      "volume": "10511",
      "turnover": "1179420.3",
      "trades": "129"
    },
    {
      "date": "2025-09-22",
      "bid": "110.80",
      "ask": "111.00",
      "open": "109.60",
      "high": "112.00",
      "low": "109.60",
      "close": "111.20",
      "average": "110.8441",
      "volume": "4433",
      "turnover": "491401.1",
      "trades": "101"
    },
    {
      "date": "2025-09-23",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.80",
      "high": "111.00",
      "low": "108.60",
      "close": "110.20",
      "average": "109.8777",
      "volume": "5148",
      "turnover": "565599.1",
      "trades": "110"
    },
    {
      "date": "2025-09-24",
      "bid": "109.00",
      "ask": "109.40",
      "open": "110.20",
      "high": "110.80",
      "low": "109.00",
      "close": "109.00",
      "average": "109.9767",
      "volume": "6649",
      "turnover": "731235.4",
      "trades": "79"
    },
    {
      "date": "2025-09-25",
      "bid": "110.00",
      "ask": "110.40",
      "open": "109.40",
      "high": "110.20",
      "low": "109.00",
      "close": "110.00",
      "average": "109.6396",
      "volume": "3191",
      "turnover": "349890.5",
      "trades": "80"
    },
    {
      "date": "2025-09-26",
      "bid": "108.20",
      "ask": "108.80",
      "open": "110.80",
      "high": "110.80",
      "low": "108.20",
      "close": "108.20",
      "average": "109.2249",
      "volume": "11116",
      "turnover": "1213682.8",
      "trades": "126"
    },
    {
      "date": "2025-09-29",
      "bid": "106.80",
      "ask": "107.00",
      "open": "109.00",
      "high": "109.00",
      "low": "106.80",
      "close": "107.20",
      "average": "107.3403",
      "volume": "5656",
      "turnover": "606762.6",
      "trades": "135"
    },
    {
      "date": "2025-09-30",
      "bid": "107.60",
      "ask": "108.00",
      "open": "106.80",
      "high": "109.60",
      "low": "106.80",
      "close": "107.60",
      "average": "107.7069",
      "volume": "3415",
      "turnover": "367834.2",
      "trades": "109"
    },
    {
      "date": "2025-10-01",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.60",
      "high": "109.60",
      "low": "107.20",
      "close": "109.60",
      "average": "108.5459",
      "volume": "2802",
      "turnover": "304057.8",
      "trades": "69"
    },
    {
      "date": "2025-10-02",
      "bid": "108.00",
      "ask": "108.20",
      "open": "109.00",
      "high": "109.60",
      "low": "108.00",
      "close": "108.00",
      "average": "108.6405",
      "volume": "5490",
      "turnover": "596400.7",
      "trades": "114"
    },
    {
      "date": "2025-10-03",
      "bid": "106.40",
      "ask": "107.20",
      "open": "108.20",
      "high": "109.00",
      "low": "106.20",
      "close": "106.20",
      "average": "107.8065",
      "volume": "58617",
      "turnover": "6319204.8",
      "trades": "171"
    },
    {
      "date": "2025-10-06",
      "bid": "106.20",
      "ask": "106.80",
      "open": "106.40",
      "high": "107.60",
      "low": "105.40",
      "close": "105.80",
      "average": "106.2172",
      "volume": "24555",
      "turnover": "2602522.7",
      "trades": "128"
    },
    {
      "date": "2025-10-07",
      "bid": "104.60",
      "ask": "104.80",
      "open": "106.20",
      "high": "106.20",
      "low": "103.80",
      "close": "104.60",
      "average": "104.7848",
      "volume": "10755",
      "turnover": "1127110.89",
      "trades": "123"
    },
    {
      "date": "2025-10-08",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.40",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.5585",
      "volume": "12523",
      "turnover": "1309367.39",
      "trades": "128"
    },
    {
      "date": "2025-10-09",
      "bid": "103.00",
      "ask": "103.40",
      "open": "104.40",
      "high": "105.40",
      "low": "103.00",
      "close": "103.20",
      "average": "104.1167",
      "volume": "12307",
      "turnover": "1281614.2",
      "trades": "162"
    },
    {
      "date": "2025-10-10",
      "bid": "102.00",
      "ask": "102.80",
      "open": "104.20",
      "high": "105.40",
      "low": "101.00",
      "close": "102.00",
      "average": "103.1902",
      "volume": "135416",
      "turnover": "13973452.3",
      "trades": "214"
    },
    {
      "date": "2025-10-13",
      "bid": "105.40",
      "ask": "105.80",
      "open": "103.00",
      "high": "106.20",
      "low": "102.40",
      "close": "106.20",
      "average": "104.7959",
      "volume": "10343",
      "turnover": "1083889.8",
      "trades": "150"
    },
    {
      "date": "2025-10-14",
      "bid": "103.60",
      "ask": "104.20",
      "open": "106.00",
      "high": "106.00",
      "low": "103.00",
      "close": "103.00",
      "average": "104.118",
      "volume": "6891",
      "turnover": "717506.4",
      "trades": "123"
    },
    {
      "date": "2025-10-15",
      "bid": "104.00",
      "ask": "104.40",
      "open": "103.80",
      "high": "104.40",
      "low": "102.80",
      "close": "104.00",
      "average": "103.5239",
      "volume": "6968",
      "turnover": "721469.8",
      "trades": "147"
    },
    {
      "date": "2025-10-16",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.20",
      "low": "103.60",
      "close": "105.20",
      "average": "104.4973",
      "volume": "3537",
      "turnover": "369607",
      "trades": "93"
    },
    {
      "date": "2025-10-17",
      "bid": "104.40",
      "ask": "105.00",
      "open": "104.80",
      "high": "105.20",
      "low": "103.00",
      "close": "104.40",
      "average": "104.213",
      "volume": "3693",
      "turnover": "384858.6",
      "trades": "99"
    },
    {
      "date": "2025-10-20",
      "bid": "104.80",
      "ask": "105.40",
      "open": "103.00",
      "high": "105.40",
      "low": "103.00",
      "close": "105.40",
      "average": "104.3327",
      "volume": "7709",
      "turnover": "804300.4",
      "trades": "125"
    },
    {
      "date": "2025-10-21",
      "bid": "107.00",
      "ask": "107.20",
      "open": "104.80",
      "high": "107.20",
      "low": "104.80",
      "close": "107.20",
      "average": "106.2676",
      "volume": "9418",
      "turnover": "1000828.6",
      "trades": "111"
    },
    {
      "date": "2025-10-22",
      "bid": "104.80",
      "ask": "105.60",
      "open": "107.20",
      "high": "107.20",
      "low": "99.60",
      "close": "99.60",
      "average": "100.331",
      "volume": "53763",
      "turnover": "5394093",
      "trades": "221"
    },
    {
      "date": "2025-10-23",
      "bid": "106.00",
      "ask": "106.60",
      "open": "101.60",
      "high": "107.40",
      "low": "101.60",
      "close": "107.40",
      "average": "104.9258",
      "volume": "15390",
      "turnover": "1614881.9",
      "trades": "254"
    },
    {
      "date": "2025-10-24",
      "bid": "108.00",
      "ask": "108.80",
      "open": "113.00",
      "high": "117.60",
      "low": "107.80",
      "close": "108.00",
      "average": "111.4318",
      "volume": "26438",
      "turnover": "2945803.8",
      "trades": "334"
    },
    {
      "date": "2025-10-27",
      "bid": "109.40",
      "ask": "110.00",
      "open": "109.00",
      "high": "110.60",
      "low": "108.00",
      "close": "110.00",
      "average": "109.1662",
      "volume": "11645",
      "turnover": "1271036.8",
      "trades": "200"
    },
    {
      "date": "2025-10-28",
      "bid": "108.40",
      "ask": "109.40",
      "open": "109.60",
      "high": "110.20",
      "low": "108.20",
      "close": "108.80",
      "average": "108.9924",
      "volume": "12101",
      "turnover": "1318917",
      "trades": "173"
    },
    {
      "date": "2025-10-29",
      "bid": "107.20",
      "ask": "108.00",
      "open": "109.40",
      "high": "110.00",
      "low": "106.20",
      "close": "108.20",
      "average": "108.2055",
      "volume": "13886",
      "turnover": "1502542",
      "trades": "208"
    },
    {
      "date": "2025-10-30",
      "bid": "107.40",
      "ask": "108.00",
      "open": "107.80",
      "high": "108.40",
      "low": "107.00",
      "close": "107.20",
      "average": "107.7222",
      "volume": "4269",
      "turnover": "459663.7",
      "trades": "117"
    },
    {
      "date": "2025-10-31",
      "bid": "107.20",
      "ask": "107.60",
      "open": "107.40",
      "high": "109.00",
      "low": "106.60",
      "close": "107.00",
      "average": "107.6008",
      "volume": "6927",
      "turnover": "745936.9",
      "trades": "83"
    },
    {
      "date": "2025-11-03",
      "bid": "105.80",
      "ask": "106.40",
      "open": "106.40",
      "high": "107.40",
      "low": "105.00",
      "close": "105.80",
      "average": "105.9744",
      "volume": "35347",
      "turnover": "3745876",
      "trades": "176"
    },
    {
      "date": "2025-11-04",
      "bid": "105.00",
      "ask": "105.80",
      "open": "106.40",
      "high": "107.00",
      "low": "104.80",
      "close": "105.40",
      "average": "105.7217",
      "volume": "5038",
      "turnover": "532626",
      "trades": "117"
    },
    {
      "date": "2025-11-05",
      "bid": "105.20",
      "ask": "106.20",
      "open": "105.20",
      "high": "106.60",
      "low": "104.00",
      "close": "106.60",
      "average": "105.3217",
      "volume": "15788",
      "turnover": "1662818.6",
      "trades": "133"
    },
    {
      "date": "2025-11-06",
      "bid": "105.20",
      "ask": "105.80",
      "open": "106.20",
      "high": "107.00",
      "low": "105.20",
      "close": "105.20",
      "average": "106.0884",
      "volume": "6527",
      "turnover": "692439",
      "trades": "87"
    },
    {
      "date": "2025-11-07",
      "bid": "105.40",
      "ask": "107.00",
      "open": "105.40",
      "high": "106.80",
      "low": "104.20",
      "close": "105.60",
      "average": "105.645",
      "volume": "10025",
      "turnover": "1059091.2",
      "trades": "112"
    },
    {
      "date": "2025-11-10",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.40",
      "high": "107.80",
      "low": "106.00",
      "close": "106.40",
      "average": "106.7236",
      "volume": "3925",
      "turnover": "418890",
      "trades": "113"
    },
    {
      "date": "2025-11-11",
      "bid": "105.40",
      "ask": "106.00",
      "open": "106.20",
      "high": "106.20",
      "low": "104.60",
      "close": "105.40",
      "average": "105.7733",
      "volume": "47361",
      "turnover": "5009527.8",
      "trades": "214"
    },
    {
      "date": "2025-11-12",
      "bid": "105.60",
      "ask": "106.00",
      "open": "106.00",
      "high": "107.00",
      "low": "104.80",
      "close": "105.80",
      "average": "105.9627",
      "volume": "38984",
      "turnover": "4130508.4",
      "trades": "128"
    },
    {
      "date": "2025-11-13",
      "bid": "104.60",
      "ask": "105.20",
      "open": "105.60",
      "high": "107.80",
      "low": "103.60",
      "close": "104.80",
      "average": "105.1082",
      "volume": "7642",
      "turnover": "803237",
      "trades": "84"
    },
    {
      "date": "2025-11-14",
      "bid": "103.40",
      "ask": "104.40",
      "open": "103.80",
      "high": "105.20",
      "low": "103.00",
      "close": "104.20",
      "average": "104.2121",
      "volume": "11396",
      "turnover": "1187600.8",
      "trades": "100"
    },
    {
      "date": "2025-11-17",
      "bid": "112.40",
      "ask": "112.60",
      "open": "113.00",
      "high": "114.80",
      "low": "111.20",
      "close": "112.40",
      "average": "112.6658",
      "volume": "74293",
      "turnover": "8370281.4",
      "trades": "718"
    },
    {
      "date": "2025-11-18",
      "bid": "112.60",
      "ask": "113.40",
      "open": "112.80",
      "high": "116.60",
      "low": "111.20",
      "close": "112.60",
      "average": "113.603",
      "volume": "49209",
      "turnover": "5590052.4",
      "trades": "491"
    },
    {
      "date": "2025-11-19",
      "bid": "109.00",
      "ask": "109.40",
      "open": "113.40",
      "high": "115.40",
      "low": "106.20",
      "close": "108.40",
      "average": "110.2785",
      "volume": "75517",
      "turnover": "8326838",
      "trades": "578"
    },
    {
      "date": "2025-11-20",
      "bid": "105.40",
      "ask": "106.00",
      "open": "109.00",
      "high": "109.00",
      "low": "102.60",
      "close": "105.40",
      "average": "105.3984",
      "volume": "129548",
      "turnover": "13653548.2",
      "trades": "738"
    },
    {
      "date": "2025-11-21",
      "bid": "105.20",
      "ask": "106.00",
      "open": "105.00",
      "high": "107.20",
      "low": "103.40",
      "close": "106.00",
      "average": "105.6221",
      "volume": "57736",
      "turnover": "6098390.1",
      "trades": "253"
    },
    {
      "date": "2025-11-24",
      "bid": "107.80",
      "ask": "108.40",
      "open": "106.80",
      "high": "108.60",
      "low": "103.60",
      "close": "108.60",
      "average": "106.0049",
      "volume": "52831",
      "turnover": "5600409.4",
      "trades": "380"
    },
    {
      "date": "2025-11-25",
      "bid": "106.40",
      "ask": "107.20",
      "open": "108.20",
      "high": "109.60",
      "low": "105.80",
      "close": "106.00",
      "average": "107.2672",
      "volume": "18749",
      "turnover": "2011150.1",
      "trades": "245"
    },
    {
      "date": "2025-11-26",
      "bid": "107.80",
      "ask": "109.00",
      "open": "106.20",
      "high": "109.00",
      "low": "105.00",
      "close": "108.80",
      "average": "106.9463",
      "volume": "19850",
      "turnover": "2122883.2",
      "trades": "245"
    },
    {
      "date": "2025-11-27",
      "bid": "106.20",
      "ask": "107.00",
      "open": "109.20",
      "high": "110.20",
      "low": "105.80",
      "close": "106.20",
      "average": "107.9269",
      "volume": "16071",
      "turnover": "1734493.8",
      "trades": "187"
    },
    {
      "date": "2025-11-28",
      "bid": "102.20",
      "ask": "102.80",
      "open": "108.00",
      "high": "108.20",
      "low": "101.20",
      "close": "103.00",
      "average": "103.2407",
      "volume": "202339",
      "turnover": "20872288.6",
      "trades": "731"
    },
    {
      "date": "2025-12-01",
      "bid": "106.20",
      "ask": "106.60",
      "open": "103.60",
      "high": "106.80",
      "low": "103.60",
      "close": "106.40",
      "average": "105.4559",
      "volume": "32113",
      "turnover": "3386150.8",
      "trades": "275"
    },
    {
      "date": "2025-12-02",
      "bid": "106.00",
      "ask": "106.60",
      "open": "106.80",
      "high": "106.80",
      "low": "105.40",
      "close": "105.80",
      "average": "106.1575",
      "volume": "6859",
      "turnover": "728134.2",
      "trades": "100"
    },
    {
      "date": "2025-12-03",
      "bid": "104.20",
      "ask": "104.80",
      "open": "106.60",
      "high": "106.60",
      "low": "103.80",
      "close": "104.20",
      "average": "104.8929",
      "volume": "8330",
      "turnover": "873758",
      "trades": "104"
    },
    {
      "date": "2025-12-04",
      "bid": "105.20",
      "ask": "105.60",
      "open": "105.20",
      "high": "105.80",
      "low": "103.80",
      "close": "105.80",
      "average": "104.9652",
      "volume": "20104",
      "turnover": "2109974.5",
      "trades": "173"
    },
    {
      "date": "2025-12-05",
      "bid": "106.60",
      "ask": "106.80",
      "open": "105.60",
      "high": "108.40",
      "low": "105.60",
      "close": "106.60",
      "average": "107.3123",
      "volume": "10772",
      "turnover": "1156030.6",
      "trades": "166"
    },
    {
      "date": "2025-12-08",
      "bid": "104.00",
      "ask": "104.40",
      "open": "106.60",
      "high": "106.60",
      "low": "103.00",
      "close": "104.40",
      "average": "103.9404",
      "volume": "23578",
      "turnover": "2450677.6",
      "trades": "248"
    },
    {
      "date": "2025-12-09",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.00",
      "high": "105.40",
      "low": "103.40",
      "close": "104.00",
      "average": "104.2598",
      "volume": "11140",
      "turnover": "1160952.7",
      "trades": "114"
    },
    {
      "date": "2025-12-10",
      "bid": "105.40",
      "ask": "105.80",
      "open": "104.40",
      "high": "106.00",
      "low": "104.20",
      "close": "105.20",
      "average": "105.1882",
      "volume": "6976",
      "turnover": "733793.2",
      "trades": "96"
    },
    {
      "date": "2025-12-11",
      "bid": "105.60",
      "ask": "106.20",
      "open": "105.40",
      "high": "106.60",
      "low": "105.20",
      "close": "105.60",
      "average": "105.933",
      "volume": "12045",
      "turnover": "1275963.39",
      "trades": "109"
    },
    {
      "date": "2025-12-12",
      "bid": "107.00",
      "ask": "107.20",
      "open": "105.60",
      "high": "108.40",
      "low": "105.60",
      "close": "106.80",
      "average": "107.316",
      "volume": "10017",
      "turnover": "1075021.8",
      "trades": "116"
    },
    {
      "date": "2025-12-15",
      "bid": "105.00",
      "ask": "105.60",
      "open": "107.40",
      "high": "107.40",
      "low": "105.00",
      "close": "105.00",
      "average": "105.8967",
      "volume": "17261",
      "turnover": "1827882.8",
      "trades": "185"
    },
    {
      "date": "2025-12-16",
      "bid": "104.60",
      "ask": "105.60",
      "open": "105.20",
      "high": "106.80",
      "low": "104.40",
      "close": "104.80",
      "average": "105.2239",
      "volume": "13057",
      "turnover": "1374318.9",
      "trades": "173"
    },
    {
      "date": "2025-12-17",
      "bid": "104.80",
      "ask": "105.40",
      "open": "105.00",
      "high": "106.00",
      "low": "104.00",
      "close": "104.80",
      "average": "104.6239",
      "volume": "10954",
      "turnover": "1146081.89",
      "trades": "135"
    },
    {
      "date": "2025-12-18",
      "bid": "104.20",
      "ask": "105.20",
      "open": "105.60",
      "high": "105.60",
      "low": "103.80",
      "close": "104.60",
      "average": "104.318",
      "volume": "14950",
      "turnover": "1559632.6",
      "trades": "124"
    },
    {
      "date": "2025-12-19",
      "bid": "104.60",
      "ask": "105.20",
      "open": "104.20",
      "high": "105.40",
      "low": "103.80",
      "close": "105.00",
      "average": "104.5152",
      "volume": "15905",
      "turnover": "1662315",
      "trades": "176"
    },
    {
      "date": "2025-12-22",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.60",
      "high": "105.60",
      "low": "103.40",
      "close": "104.20",
      "average": "104.3343",
      "volume": "11711",
      "turnover": "1221836.5",
      "trades": "170"
    },
    {
      "date": "2025-12-23",
      "bid": "104.80",
      "ask": "105.40",
      "open": "104.20",
      "high": "105.40",
      "low": "104.00",
      "close": "104.60",
      "average": "104.7941",
      "volume": "4045",
      "turnover": "423892.2",
      "trades": "111"
    },
    {
      "date": "2025-12-29",
      "bid": "103.80",
      "ask": "104.40",
      "open": "104.60",
      "high": "105.40",
      "low": "104.00",
      "close": "104.40",
      "average": "104.6628",
      "volume": "17337",
      "turnover": "1814538.8",
      "trades": "312"
    },
    {
      "date": "2025-12-30",
      "bid": "106.60",
      "ask": "107.00",
      "open": "104.20",
      "high": "107.80",
      "low": "103.80",
      "close": "107.00",
      "average": "105.9967",
      "volume": "25454",
      "turnover": "2698038.8",
      "trades": "221"
    },
    {
      "date": "2026-01-02",
      "bid": "102.60",
      "ask": "103.60",
      "open": "106.40",
      "high": "106.40",
      "low": "102.80",
      "close": "103.00",
      "average": "103.9732",
      "volume": "39490",
      "turnover": "4105901.6",
      "trades": "427"
    },
    {
      "date": "2026-01-05",
      "bid": "105.00",
      "ask": "106.20",
      "open": "103.60",
      "high": "106.20",
      "low": "103.60",
      "close": "106.00",
      "average": "104.592",
      "volume": "58625",
      "turnover": "6131708.3",
      "trades": "162"
    },
    {
      "date": "2026-01-07",
      "bid": "105.20",
      "ask": "106.20",
      "open": "106.00",
      "high": "107.00",
      "low": "104.20",
      "close": "105.40",
      "average": "105.3981",
      "volume": "21161",
      "turnover": "2230330",
      "trades": "294"
    },
    {
      "date": "2026-01-08",
      "bid": "107.80",
      "ask": "108.40",
      "open": "106.60",
      "high": "109.00",
      "low": "105.60",
      "close": "107.60",
      "average": "107.2329",
      "volume": "26809",
      "turnover": "2875203",
      "trades": "220"
    },
    {
      "date": "2026-01-09",
      "bid": "107.40",
      "ask": "108.00",
      "open": "107.80",
      "high": "109.20",
      "low": "107.20",
      "close": "108.20",
      "average": "108.1101",
      "volume": "8017",
      "turnover": "866718.4",
      "trades": "139"
    },
    {
      "date": "2026-01-12",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.40",
      "low": "106.20",
      "close": "106.40",
      "average": "106.693",
      "volume": "3999",
      "turnover": "426665.2",
      "trades": "107"
    },
    {
      "date": "2026-01-13",
      "bid": "105.00",
      "ask": "105.60",
      "open": "106.00",
      "high": "106.60",
      "low": "104.80",
      "close": "105.20",
      "average": "105.4463",
      "volume": "12042",
      "turnover": "1269783.8",
      "trades": "190"
    },
    {
      "date": "2026-01-14",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.20",
      "high": "105.40",
      "low": "104.20",
      "close": "104.40",
      "average": "104.6998",
      "volume": "24506",
      "turnover": "2565797.5",
      "trades": "219"
    },
    {
      "date": "2026-01-15",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.20",
      "high": "104.60",
      "low": "103.40",
      "close": "104.00",
      "average": "103.9199",
      "volume": "24127",
      "turnover": "2508765.6",
      "trades": "206"
    },
    {
      "date": "2026-01-16",
      "bid": "103.40",
      "ask": "103.80",
      "open": "104.60",
      "high": "104.80",
      "low": "103.00",
      "close": "103.60",
      "average": "103.6736",
      "volume": "75159",
      "turnover": "7792313.2",
      "trades": "192"
    },
    {
      "date": "2026-01-19",
      "bid": "100.20",
      "ask": "100.80",
      "open": "101.20",
      "high": "102.40",
      "low": "100.40",
      "close": "100.40",
      "average": "101.7772",
      "volume": "25856",
      "turnover": "2631128.79",
      "trades": "247"
    },
    {
      "date": "2026-01-20",
      "bid": "99.20",
      "ask": "99.90",
      "open": "100.20",
      "high": "101.00",
      "low": "99.30",
      "close": "99.40",
      "average": "100.0132",
      "volume": "21037",
      "turnover": "2103540.15",
      "trades": "209"
    },
    {
      "date": "2026-01-21",
      "bid": "99.50",
      "ask": "99.90",
      "open": "99.90",
      "high": "100.40",
      "low": "98.90",
      "close": "99.80",
      "average": "99.5721",
      "volume": "12291",
      "turnover": "1224377.25",
      "trades": "187"
    },
    {
      "date": "2026-01-22",
      "bid": "100.20",
      "ask": "100.40",
      "open": "101.00",
      "high": "101.20",
      "low": "99.50",
      "close": "100.00",
      "average": "100.1819",
      "volume": "24132",
      "turnover": "2418355.7",
      "trades": "256"
    },
    {
      "date": "2026-01-23",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.90",
      "high": "100.00",
      "low": "99.40",
      "close": "100.00",
      "average": "99.8656",
      "volume": "11366",
      "turnover": "1135072.39",
      "trades": "194"
    },
    {
      "date": "2026-01-26",
      "bid": "99.10",
      "ask": "99.30",
      "open": "99.90",
      "high": "100.20",
      "low": "98.50",
      "close": "99.10",
      "average": "99.2607",
      "volume": "29012",
      "turnover": "2879819.7",
      "trades": "311"
    },
    {
      "date": "2026-01-27",
      "bid": "97.60",
      "ask": "97.80",
      "open": "99.60",
      "high": "99.80",
      "low": "97.00",
      "close": "97.90",
      "average": "98.4055",
      "volume": "24991",
      "turnover": "2459139.5",
      "trades": "257"
    },
    {
      "date": "2026-01-28",
      "bid": "97.50",
      "ask": "97.60",
      "open": "98.00",
      "high": "98.00",
      "low": "96.70",
      "close": "97.40",
      "average": "97.5212",
      "volume": "21414",
      "turnover": "2088108.75",
      "trades": "240"
    },
    {
      "date": "2026-01-29",
      "bid": "95.90",
      "ask": "96.20",
      "open": "97.50",
      "high": "97.80",
      "low": "95.90",
      "close": "95.90",
      "average": "96.8131",
      "volume": "36139",
      "turnover": "3498982.65",
      "trades": "353"
    },
    {
      "date": "2026-01-30",
      "bid": "95.20",
      "ask": "95.40",
      "open": "96.00",
      "high": "96.80",
      "low": "95.20",
      "close": "95.30",
      "average": "95.6797",
      "volume": "30549",
      "turnover": "2923047.8",
      "trades": "371"
    },
    {
      "date": "2026-02-02",
      "bid": "96.40",
      "ask": "96.80",
      "open": "95.40",
      "high": "97.20",
      "low": "94.80",
      "close": "96.70",
      "average": "95.9821",
      "volume": "19174",
      "turnover": "1836926.95",
      "trades": "288"
    },
    {
      "date": "2026-02-03",
      "bid": "95.40",
      "ask": "95.60",
      "open": "97.10",
      "high": "97.40",
      "low": "94.30",
      "close": "95.10",
      "average": "95.1917",
      "volume": "29851",
      "turnover": "2841196.35",
      "trades": "284"
    },
    {
      "date": "2026-02-04",
      "bid": "96.20",
      "ask": "96.50",
      "open": "95.10",
      "high": "97.00",
      "low": "93.80",
      "close": "96.20",
      "average": "95.3117",
      "volume": "20537",
      "turnover": "1957217.4",
      "trades": "260"
    },
    {
      "date": "2026-02-05",
      "bid": "94.20",
      "ask": "94.60",
      "open": "96.20",
      "high": "96.50",
      "low": "94.20",
      "close": "94.40",
      "average": "94.8527",
      "volume": "26692",
      "turnover": "2532656.85",
      "trades": "206"
    },
    {
      "date": "2026-02-06",
      "bid": "94.70",
      "ask": "95.60",
      "open": "94.80",
      "high": "95.60",
      "low": "93.20",
      "close": "95.00",
      "average": "94.4162",
      "volume": "59821",
      "turnover": "5648096.35",
      "trades": "359"
    },
    {
      "date": "2026-02-09",
      "bid": "93.70",
      "ask": "94.00",
      "open": "94.90",
      "high": "95.00",
      "low": "93.20",
      "close": "94.00",
      "average": "93.9179",
      "volume": "15733",
      "turnover": "1477631.75",
      "trades": "180"
    },
    {
      "date": "2026-02-10",
      "bid": "93.70",
      "ask": "94.00",
      "open": "93.70",
      "high": "94.80",
      "low": "92.90",
      "close": "94.10",
      "average": "93.7762",
      "volume": "59476",
      "turnover": "5577323.3",
      "trades": "330"
    },
    {
      "date": "2026-02-11",
      "bid": "92.60",
      "ask": "92.90",
      "open": "93.60",
      "high": "93.70",
      "low": "91.80",
      "close": "92.40",
      "average": "92.8069",
      "volume": "39819",
      "turnover": "3695502.75",
      "trades": "410"
    },
    {
      "date": "2026-02-12",
      "bid": "80.80",
      "ask": "81.20",
      "open": "91.80",
      "high": "91.80",
      "low": "80.30",
      "close": "80.40",
      "average": "83.0804",
      "volume": "246830",
      "turnover": "20512871.7",
      "trades": "1367"
    },
    {
      "date": "2026-02-13",
      "bid": "84.40",
      "ask": "84.70",
      "open": "83.00",
      "high": "84.80",
      "low": "81.20",
      "close": "84.10",
      "average": "82.6757",
      "volume": "218446",
      "turnover": "18060832.35",
      "trades": "540"
    },
    {
      "date": "2026-02-16",
      "bid": "86.20",
      "ask": "86.70",
      "open": "84.80",
      "high": "86.90",
      "low": "84.30",
      "close": "86.50",
      "average": "85.8918",
      "volume": "56692",
      "turnover": "4869499.59",
      "trades": "437"
    },
    {
      "date": "2026-02-17",
      "bid": "84.30",
      "ask": "84.60",
      "open": "86.70",
      "high": "86.90",
      "low": "83.60",
      "close": "84.30",
      "average": "84.658",
      "volume": "24235",
      "turnover": "2052179.7",
      "trades": "240"
    },
    {
      "date": "2026-02-18",
      "bid": "85.40",
      "ask": "85.80",
      "open": "84.60",
      "high": "85.90",
      "low": "84.00",
      "close": "85.20",
      "average": "84.9953",
      "volume": "34272",
      "turnover": "2913477.65",
      "trades": "319"
    },
    {
      "date": "2026-02-19",
      "bid": "84.50",
      "ask": "84.90",
      "open": "85.90",
      "high": "85.90",
      "low": "83.90",
      "close": "85.00",
      "average": "84.6823",
      "volume": "33357",
      "turnover": "2824750",
      "trades": "217"
    },
    {
      "date": "2026-02-20",
      "bid": "87.00",
      "ask": "87.70",
      "open": "84.70",
      "high": "88.30",
      "low": "84.60",
      "close": "87.10",
      "average": "86.0836",
      "volume": "51607",
      "turnover": "4443431.84",
      "trades": "285"
    },
    {
      "date": "2026-02-23",
      "bid": "84.40",
      "ask": "84.70",
      "open": "87.90",
      "high": "87.90",
      "low": "84.40",
      "close": "84.70",
      "average": "85.5809",
      "volume": "41740",
      "turnover": "3572033",
      "trades": "440"
    },
    {
      "date": "2026-02-24",
      "bid": "83.10",
      "ask": "83.80",
      "open": "84.50",
      "high": "84.50",
      "low": "83.10",
      "close": "83.70",
      "average": "83.8424",
      "volume": "30564",
      "turnover": "2562535.7",
      "trades": "375"
    },
    {
      "date": "2026-02-25",
      "bid": "84.00",
      "ask": "84.40",
      "open": "83.10",
      "high": "85.00",
      "low": "83.10",
      "close": "84.70",
      "average": "84.377",
      "volume": "20025",
      "turnover": "1689813.95",
      "trades": "235"
    },
    {
      "date": "2026-02-26",
      "bid": "83.90",
      "ask": "84.20",
      "open": "84.70",
      "high": "85.40",
      "low": "83.80",
      "close": "84.30",
      "average": "84.7418",
      "volume": "59335",
      "turnover": "5028097.09",
      "trades": "377"
    },
    {
      "date": "2026-02-27",
      "bid": "84.80",
      "ask": "85.00",
      "open": "84.60",
      "high": "85.80",
      "low": "83.80",
      "close": "85.20",
      "average": "84.8805",
      "volume": "291899",
      "turnover": "24776354.7",
      "trades": "367"
    },
    {
      "date": "2026-03-02",
      "bid": "84.00",
      "ask": "84.30",
      "open": "84.50",
      "high": "84.90",
      "low": "83.00",
      "close": "84.20",
      "average": "84.09",
      "volume": "38007",
      "turnover": "3196235.3",
      "trades": "226"
    },
    {
      "date": "2026-03-03",
      "bid": "82.10",
      "ask": "82.40",
      "open": "83.00",
      "high": "83.00",
      "low": "80.80",
      "close": "82.50",
      "average": "81.7324",
      "volume": "165995",
      "turnover": "13567709.9",
      "trades": "400"
    },
    {
      "date": "2026-03-04",
      "bid": "82.60",
      "ask": "82.80",
      "open": "82.60",
      "high": "83.00",
      "low": "81.30",
      "close": "82.90",
      "average": "81.8724",
      "volume": "50668",
      "turnover": "4148523.95",
      "trades": "240"
    },
    {
      "date": "2026-03-05",
      "bid": "83.70",
      "ask": "84.10",
      "open": "82.90",
      "high": "84.70",
      "low": "81.70",
      "close": "83.90",
      "average": "84.0137",
      "volume": "22973",
      "turnover": "1930208",
      "trades": "255"
    },
    {
      "date": "2026-03-06",
      "bid": "83.00",
      "ask": "83.60",
      "open": "84.10",
      "high": "85.00",
      "low": "82.90",
      "close": "83.60",
      "average": "83.9679",
      "volume": "54213",
      "turnover": "4552199.45",
      "trades": "266"
    },
    {
      "date": "2026-03-09",
      "bid": "81.30",
      "ask": "82.30",
      "open": "84.00",
      "high": "84.00",
      "low": "80.60",
      "close": "82.30",
      "average": "81.7701",
      "volume": "66735",
      "turnover": "5457507.65",
      "trades": "415"
    },
    {
      "date": "2026-03-10",
      "bid": "82.90",
      "ask": "83.70",
      "open": "82.10",
      "high": "84.20",
      "low": "81.50",
      "close": "82.90",
      "average": "82.972",
      "volume": "98582",
      "turnover": "8179660",
      "trades": "492"
    },
    {
      "date": "2026-03-11",
      "bid": "82.30",
      "ask": "82.90",
      "open": "82.40",
      "high": "82.90",
      "low": "80.20",
      "close": "82.90",
      "average": "81.5216",
      "volume": "79827",
      "turnover": "6509071.95",
      "trades": "417"
    },
    {
      "date": "2026-03-12",
      "bid": "81.10",
      "ask": "81.50",
      "open": "82.30",
      "high": "82.30",
      "low": "80.80",
      "close": "81.50",
      "average": "81.3431",
      "volume": "49488",
      "turnover": "4025562.55",
      "trades": "488"
    },
    {
      "date": "2026-03-13",
      "bid": "79.30",
      "ask": "80.20",
      "open": "81.10",
      "high": "81.40",
      "low": "79.40",
      "close": "79.50",
      "average": "80.3235",
      "volume": "190677",
      "turnover": "15337074.35",
      "trades": "345"
    },
    {
      "date": "2026-03-16",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.30",
      "high": "80.30",
      "low": "78.40",
      "close": "79.60",
      "average": "79.5566",
      "volume": "22844",
      "turnover": "1817201.95",
      "trades": "302"
    },
    {
      "date": "2026-03-17",
      "bid": "77.20",
      "ask": "77.80",
      "open": "79.90",
      "high": "79.90",
      "low": "76.80",
      "close": "77.30",
      "average": "77.5812",
      "volume": "103840",
      "turnover": "8054610.55",
      "trades": "381"
    },
    {
      "date": "2026-03-18",
      "bid": "78.20",
      "ask": "78.70",
      "open": "77.20",
      "high": "79.00",
      "low": "77.10",
      "close": "78.10",
      "average": "77.9648",
      "volume": "87289",
      "turnover": "6809474.95",
      "trades": "466"
    },
    {
      "date": "2026-03-19",
      "bid": "78.40",
      "ask": "79.10",
      "open": "78.60",
      "high": "79.30",
      "low": "76.40",
      "close": "78.60",
      "average": "77.8258",
      "volume": "54433",
      "turnover": "4236569.84",
      "trades": "490"
    },
    {
      "date": "2026-03-20",
      "bid": "76.60",
      "ask": "77.10",
      "open": "79.10",
      "high": "79.10",
      "low": "76.00",
      "close": "76.70",
      "average": "76.7134",
      "volume": "1107428",
      "turnover": "84957857.55",
      "trades": "514"
    },
    {
      "date": "2026-03-23",
      "bid": "75.50",
      "ask": "76.10",
      "open": "76.50",
      "high": "77.40",
      "low": "73.80",
      "close": "76.00",
      "average": "75.7046",
      "volume": "58613",
      "turnover": "4436288.7",
      "trades": "446"
    },
    {
      "date": "2026-03-24",
      "bid": "74.00",
      "ask": "74.30",
      "open": "76.10",
      "high": "76.20",
      "low": "74.00",
      "close": "74.00",
      "average": "74.5176",
      "volume": "57439",
      "turnover": "4280511.65",
      "trades": "380"
    },
    {
      "date": "2026-03-25",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.00",
      "high": "76.00",
      "low": "74.00",
      "close": "75.00",
      "average": "75.031",
      "volume": "44908",
      "turnover": "3369554.5",
      "trades": "358"
    },
    {
      "date": "2026-03-26",
      "bid": "75.90",
      "ask": "76.50",
      "open": "75.00",
      "high": "76.60",
      "low": "74.90",
      "close": "76.40",
      "average": "75.8288",
      "volume": "46384",
      "turnover": "3517222.85",
      "trades": "403"
    },
    {
      "date": "2026-03-27",
      "bid": "77.10",
      "ask": "77.60",
      "open": "75.80",
      "high": "80.50",
      "low": "75.30",
      "close": "77.50",
      "average": "77.9785",
      "volume": "63691",
      "turnover": "4964918.75",
      "trades": "442"
    },
    {
      "date": "2026-03-30",
      "bid": "77.20",
      "ask": "77.60",
      "open": "80.10",
      "high": "80.10",
      "low": "75.20",
      "close": "77.30",
      "average": "76.8787",
      "volume": "34140",
      "turnover": "2624540.5",
      "trades": "430"
    },
    {
      "date": "2026-03-31",
      "bid": "80.10",
      "ask": "80.90",
      "open": "78.00",
      "high": "81.10",
      "low": "78.00",
      "close": "80.10",
      "average": "79.9469",
      "volume": "60680",
      "turnover": "4849968.15",
      "trades": "476"
    },
    {
      "date": "2026-04-01",
      "bid": "80.80",
      "ask": "81.20",
      "open": "81.30",
      "high": "82.00",
      "low": "80.20",
      "close": "80.90",
      "average": "80.9985",
      "volume": "81524",
      "turnover": "6604459.8",
      "trades": "516"
    },
    {
      "date": "2026-04-02",
      "bid": "80.40",
      "ask": "80.70",
      "open": "81.30",
      "high": "81.50",
      "low": "79.70",
      "close": "80.10",
      "average": "80.551",
      "volume": "34680",
      "turnover": "2795310.75",
      "trades": "303"
    },
    {
      "date": "2026-04-07",
      "bid": "83.80",
      "ask": "83.90",
      "open": "83.50",
      "high": "85.90",
      "low": "81.80",
      "close": "83.60",
      "average": "83.9821",
      "volume": "86469",
      "turnover": "7264075.55",
      "trades": "580"
    },
    {
      "date": "2026-04-08",
      "bid": "84.70",
      "ask": "85.00",
      "open": "86.20",
      "high": "87.60",
      "low": "84.50",
      "close": "84.90",
      "average": "86.1865",
      "volume": "59448",
      "turnover": "5123233.45",
      "trades": "450"
    },
    {
      "date": "2026-04-09",
      "bid": "84.80",
      "ask": "85.40",
      "open": "85.00",
      "high": "85.80",
      "low": "84.30",
      "close": "85.10",
      "average": "85.0351",
      "volume": "25699",
      "turnover": "2185526.85",
      "trades": "273"
    },
    {
      "date": "2026-04-10",
      "bid": "86.40",
      "ask": "86.70",
      "open": "85.50",
      "high": "88.00",
      "low": "85.40",
      "close": "86.10",
      "average": "86.6443",
      "volume": "31616",
      "turnover": "2739661.35",
      "trades": "338"
    },
    {
      "date": "2026-04-13",
      "bid": "86.80",
      "ask": "87.10",
      "open": "85.70",
      "high": "87.10",
      "low": "84.90",
      "close": "87.10",
      "average": "86.3113",
      "volume": "26202",
      "turnover": "2261637.29",
      "trades": "344"
    },
    {
      "date": "2026-04-14",
      "bid": "87.90",
      "ask": "88.50",
      "open": "87.10",
      "high": "88.90",
      "low": "86.80",
      "close": "88.00",
      "average": "87.9663",
      "volume": "31800",
      "turnover": "2798732.35",
      "trades": "348"
    },
    {
      "date": "2026-04-15",
      "bid": "87.20",
      "ask": "87.80",
      "open": "88.50",
      "high": "89.20",
      "low": "86.90",
      "close": "87.10",
      "average": "88.2018",
      "volume": "32640",
      "turnover": "2878210.65",
      "trades": "363"
    },
    {
      "date": "2026-04-16",
      "bid": "88.60",
      "ask": "89.00",
      "open": "87.10",
      "high": "89.30",
      "low": "87.10",
      "close": "88.80",
      "average": "88.6109",
      "volume": "35335",
      "turnover": "3131157.8",
      "trades": "370"
    },
    {
      "date": "2026-04-17",
      "bid": "90.40",
      "ask": "91.00",
      "open": "90.10",
      "high": "91.80",
      "low": "89.50",
      "close": "90.60",
      "average": "90.5598",
      "volume": "53915",
      "turnover": "4882491.75",
      "trades": "441"
    },
    {
      "date": "2026-04-20",
      "bid": "91.00",
      "ask": "91.40",
      "open": "90.90",
      "high": "92.00",
      "low": "90.40",
      "close": "90.40",
      "average": "91.143",
      "volume": "53883",
      "turnover": "4911369.7",
      "trades": "401"
    },
    {
      "date": "2026-04-21",
      "bid": "91.90",
      "ask": "92.80",
      "open": "91.40",
      "high": "92.40",
      "low": "90.40",
      "close": "92.00",
      "average": "91.9446",
      "volume": "162187",
      "turnover": "14912206.05",
      "trades": "297"
    },
    {
      "date": "2026-04-22",
      "bid": "93.00",
      "ask": "93.20",
      "open": "91.90",
      "high": "93.80",
      "low": "91.50",
      "close": "93.20",
      "average": "93.1625",
      "volume": "39773",
      "turnover": "3704997.8",
      "trades": "341"
    },
    {
      "date": "2026-04-23",
      "bid": "92.60",
      "ask": "92.70",
      "open": "93.00",
      "high": "93.50",
      "low": "92.40",
      "close": "92.40",
      "average": "92.727",
      "volume": "22843",
      "turnover": "2118368.1",
      "trades": "201"
    },
    {
      "date": "2026-04-24",
      "bid": "89.00",
      "ask": "89.50",
      "open": "90.90",
      "high": "92.20",
      "low": "88.70",
      "close": "89.20",
      "average": "91.1394",
      "volume": "218323",
      "turnover": "19897489.55",
      "trades": "307"
    },
    {
      "date": "2026-04-27",
      "bid": "88.90",
      "ask": "89.00",
      "open": "89.60",
      "high": "89.70",
      "low": "88.40",
      "close": "88.40",
      "average": "88.9062",
      "volume": "37560",
      "turnover": "3339254.8",
      "trades": "437"
    },
    {
      "date": "2026-04-28",
      "bid": "85.80",
      "ask": "86.40",
      "open": "88.40",
      "high": "88.40",
      "low": "85.60",
      "close": "85.90",
      "average": "86.3425",
      "volume": "134374",
      "turnover": "11602947.4",
      "trades": "405"
    },
    {
      "date": "2026-04-29",
      "bid": "81.50",
      "ask": "81.80",
      "open": "86.50",
      "high": "86.60",
      "low": "78.70",
      "close": "82.00",
      "average": "82.3922",
      "volume": "459918",
      "turnover": "37841323.95",
      "trades": "1191"
    },
    {
      "date": "2026-04-30",
      "bid": "82.30",
      "ask": "82.80",
      "open": "81.40",
      "high": "83.00",
      "low": "79.80",
      "close": "83.00",
      "average": "82.0498",
      "volume": "41875",
      "turnover": "3435769.4",
      "trades": "369"
    },
    {
      "date": "2026-05-04",
      "bid": "84.50",
      "ask": "85.00",
      "open": "83.00",
      "high": "85.00",
      "low": "82.50",
      "close": "84.10",
      "average": "83.7901",
      "volume": "217909",
      "turnover": "18254329.95",
      "trades": "640"
    },
    {
      "date": "2026-05-05",
      "bid": "80.50",
      "ask": "80.90",
      "open": "84.00",
      "high": "84.50",
      "low": "80.20",
      "close": "80.20",
      "average": "81.7194",
      "volume": "63666",
      "turnover": "5203568.05",
      "trades": "632"
    },
    {
      "date": "2026-05-06",
      "bid": "82.10",
      "ask": "82.50",
      "open": "81.10",
      "high": "84.10",
      "low": "80.30",
      "close": "82.20",
      "average": "82.6269",
      "volume": "57858",
      "turnover": "4779843.34",
      "trades": "504"
    },
    {
      "date": "2026-05-07",
      "bid": "83.90",
      "ask": "84.20",
      "open": "82.60",
      "high": "84.50",
      "low": "82.50",
      "close": "84.00",
      "average": "83.7249",
      "volume": "39547",
      "turnover": "3309038.25",
      "trades": "397"
    },
    {
      "date": "2026-05-08",
      "bid": "84.20",
      "ask": "84.70",
      "open": "84.50",
      "high": "85.00",
      "low": "82.10",
      "close": "84.20",
      "average": "83.1001",
      "volume": "129966",
      "turnover": "10801929.3",
      "trades": "542"
    },
    {
      "date": "2026-05-11",
      "bid": "83.40",
      "ask": "84.10",
      "open": "85.10",
      "high": "85.10",
      "low": "81.80",
      "close": "83.80",
      "average": "83.1954",
      "volume": "709458",
      "turnover": "59022663.75",
      "trades": "509"
    },
    {
      "date": "2026-05-12",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.60",
      "high": "84.00",
      "low": "82.70",
      "close": "83.00",
      "average": "83.4773",
      "volume": "22946",
      "turnover": "1915515.6",
      "trades": "348"
    },
    {
      "date": "2026-05-13",
      "bid": "82.60",
      "ask": "83.00",
      "open": "83.20",
      "high": "83.30",
      "low": "81.90",
      "close": "83.10",
      "average": "82.4237",
      "volume": "94139",
      "turnover": "7759578.5",
      "trades": "304"
    },
    {
      "date": "2026-05-15",
      "bid": "81.80",
      "ask": "82.00",
      "open": "83.10",
      "high": "83.80",
      "low": "80.80",
      "close": "82.20",
      "average": "81.8866",
      "volume": "63641",
      "turnover": "5211689.09",
      "trades": "608"
    },
    {
      "date": "2026-05-18",
      "bid": "81.80",
      "ask": "82.10",
      "open": "81.00",
      "high": "82.60",
      "low": "80.20",
      "close": "81.70",
      "average": "80.8289",
      "volume": "80561",
      "turnover": "6511839",
      "trades": "462"
    },
    {
      "date": "2026-05-19",
      "bid": "83.40",
      "ask": "83.90",
      "open": "81.80",
      "high": "84.70",
      "low": "81.70",
      "close": "83.90",
      "average": "83.642",
      "volume": "47517",
      "turnover": "3974443.65",
      "trades": "327"
    },
    {
      "date": "2026-05-20",
      "bid": "84.80",
      "ask": "85.30",
      "open": "84.00",
      "high": "85.50",
      "low": "82.50",
      "close": "84.80",
      "average": "84.1496",
      "volume": "34678",
      "turnover": "2918936.1",
      "trades": "289"
    },
    {
      "date": "2026-05-21",
      "bid": "85.20",
      "ask": "85.60",
      "open": "84.80",
      "high": "86.30",
      "low": "84.10",
      "close": "85.50",
      "average": "85.4726",
      "volume": "26980",
      "turnover": "2305896",
      "trades": "243"
    },
    {
      "date": "2026-05-22",
      "bid": "87.20",
      "ask": "87.60",
      "open": "85.10",
      "high": "87.70",
      "low": "85.10",
      "close": "87.60",
      "average": "86.4979",
      "volume": "82946",
      "turnover": "7174927.75",
      "trades": "255"
    },
    {
      "date": "2026-05-25",
      "bid": "87.30",
      "ask": "87.70",
      "open": "87.50",
      "high": "89.00",
      "low": "87.30",
      "close": "87.80",
      "average": "88.5083",
      "volume": "116824",
      "turnover": "10339576.6",
      "trades": "476"
    },
    {
      "date": "2026-05-26",
      "bid": "86.00",
      "ask": "86.40",
      "open": "87.50",
      "high": "87.50",
      "low": "85.80",
      "close": "86.20",
      "average": "86.4208",
      "volume": "26386",
      "turnover": "2280305.54",
      "trades": "268"
    },
    {
      "date": "2026-05-27",
      "bid": "86.10",
      "ask": "86.60",
      "open": "86.40",
      "high": "88.80",
      "low": "86.00",
      "close": "86.30",
      "average": "87.2706",
      "volume": "33825",
      "turnover": "2952302.3",
      "trades": "387"
    },
    {
      "date": "2026-05-28",
      "bid": "86.50",
      "ask": "87.30",
      "open": "86.70",
      "high": "88.40",
      "low": "85.60",
      "close": "87.20",
      "average": "87.3411",
      "volume": "52791",
      "turnover": "4611415.45",
      "trades": "325"
    },
    {
      "date": "2026-05-29",
      "bid": "87.00",
      "ask": "87.30",
      "open": "87.30",
      "high": "87.80",
      "low": "86.80",
      "close": "87.00",
      "average": "87.1344",
      "volume": "29509",
      "turnover": "2571248.7",
      "trades": "187"
    },
    {
      "date": "2026-06-01",
      "bid": "83.20",
      "ask": "83.40",
      "open": "87.30",
      "high": "87.30",
      "low": "82.20",
      "close": "83.00",
      "average": "83.9082",
      "volume": "54192",
      "turnover": "4546278.15",
      "trades": "496"
    },
    {
      "date": "2026-06-02",
      "bid": "82.50",
      "ask": "83.00",
      "open": "83.50",
      "high": "84.10",
      "low": "81.70",
      "close": "82.60",
      "average": "82.6687",
      "volume": "45877",
      "turnover": "3792503.5",
      "trades": "406"
    },
    {
      "date": "2026-06-03",
      "bid": "81.90",
      "ask": "82.40",
      "open": "83.10",
      "high": "83.20",
      "low": "81.80",
      "close": "82.30",
      "average": "82.443",
      "volume": "18767",
      "turnover": "1547215.1",
      "trades": "183"
    },
    {
      "date": "2026-06-04",
      "bid": "83.00",
      "ask": "83.70",
      "open": "82.40",
      "high": "83.60",
      "low": "81.80",
      "close": "83.60",
      "average": "82.9947",
      "volume": "26978",
      "turnover": "2239226.95",
      "trades": "285"
    },
    {
      "date": "2026-06-05",
      "bid": "85.00",
      "ask": "85.30",
      "open": "83.80",
      "high": "86.30",
      "low": "83.70",
      "close": "84.90",
      "average": "85.1683",
      "volume": "46818",
      "turnover": "3987404.15",
      "trades": "467"
    },
    {
      "date": "2026-06-08",
      "bid": "85.10",
      "ask": "85.60",
      "open": "84.20",
      "high": "85.70",
      "low": "83.20",
      "close": "85.20",
      "average": "84.476",
      "volume": "50314",
      "turnover": "4250664.7",
      "trades": "383"
    },
    {
      "date": "2026-06-09",
      "bid": "88.00",
      "ask": "88.20",
      "open": "86.10",
      "high": "89.40",
      "low": "84.60",
      "close": "87.40",
      "average": "87.3645",
      "volume": "100017",
      "turnover": "8738220.44",
      "trades": "667"
    },
    {
      "date": "2026-06-10",
      "bid": "36.40",
      "ask": "37.35",
      "open": "67.00",
      "high": "67.00",
      "low": "36.25",
      "close": "36.45",
      "average": "43.0678",
      "volume": "490653",
      "turnover": "21028687.12",
      "trades": "2218"
    },
    {
      "date": "2026-06-11",
      "bid": "32.25",
      "ask": "32.75",
      "open": "36.35",
      "high": "36.35",
      "low": "31.50",
      "close": "32.30",
      "average": "32.8956",
      "volume": "410565",
      "turnover": "13505834.05",
      "trades": "1378"
    },
    {
      "date": "2026-06-12",
      "bid": "32.05",
      "ask": "32.55",
      "open": "33.05",
      "high": "33.55",
      "low": "31.45",
      "close": "32.10",
      "average": "32.1504",
      "volume": "98020",
      "turnover": "3152250.28",
      "trades": "607"
    },
    {
      "date": "2026-06-15",
      "bid": "30.40",
      "ask": "30.80",
      "open": "31.95",
      "high": "32.80",
      "low": "30.35",
      "close": "30.50",
      "average": "31.1744",
      "volume": "239086",
      "turnover": "7453404.3",
      "trades": "1085"
    },
    {
      "date": "2026-06-16",
      "bid": "29.10",
      "ask": "29.35",
      "open": "30.85",
      "high": "31.90",
      "low": "28.90",
      "close": "29.20",
      "average": "30.4178",
      "volume": "159084",
      "turnover": "4836432.63",
      "trades": "717"
    },
    {
      "date": "2026-06-17",
      "bid": "28.60",
      "ask": "28.85",
      "open": "29.35",
      "high": "29.50",
      "low": "28.35",
      "close": "28.60",
      "average": "28.8648",
      "volume": "65117",
      "turnover": "1879750.48",
      "trades": "484"
    },
    {
      "date": "2026-06-18",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.65",
      "high": "28.90",
      "low": "27.20",
      "close": "27.55",
      "average": "27.6991",
      "volume": "115190",
      "turnover": "3191081.46",
      "trades": "720"
    },
    {
      "date": "2026-06-22",
      "bid": "26.70",
      "ask": "26.85",
      "open": "27.25",
      "high": "27.55",
      "low": "26.60",
      "close": "26.90",
      "average": "26.9408",
      "volume": "115892",
      "turnover": "3122570.46",
      "trades": "629"
    },
    {
      "date": "2026-06-23",
      "bid": "26.70",
      "ask": "27.10",
      "open": "26.65",
      "high": "27.90",
      "low": "26.20",
      "close": "26.85",
      "average": "26.8764",
      "volume": "95462",
      "turnover": "2569036.75",
      "trades": "443"
    },
    {
      "date": "2026-06-24",
      "bid": "27.65",
      "ask": "28.10",
      "open": "27.05",
      "high": "28.00",
      "low": "26.85",
      "close": "27.55",
      "average": "27.3719",
      "volume": "81338",
      "turnover": "2227789.29",
      "trades": "361"
    },
    {
      "date": "2026-06-25",
      "bid": "26.55",
      "ask": "26.90",
      "open": "28.05",
      "high": "28.40",
      "low": "26.40",
      "close": "26.70",
      "average": "27.1639",
      "volume": "134376",
      "turnover": "3654344.82",
      "trades": "503"
    },
    {
      "date": "2026-06-26",
      "bid": "25.45",
      "ask": "25.70",
      "open": "26.55",
      "high": "26.60",
      "low": "25.20",
      "close": "25.50",
      "average": "25.8074",
      "volume": "105783",
      "turnover": "2730219.95",
      "trades": "520"
    },
    {
      "date": "2026-06-29",
      "bid": "24.70",
      "ask": "24.90",
      "open": "25.45",
      "high": "25.70",
      "low": "24.70",
      "close": "24.70",
      "average": "25.1007",
      "volume": "77262",
      "turnover": "1939517.95",
      "trades": "356"
    },
    {
      "date": "2026-06-30",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.70",
      "high": "24.80",
      "low": "24.15",
      "close": "24.45",
      "average": "24.4259",
      "volume": "142073",
      "turnover": "3471339.2",
      "trades": "506"
    },
    {
      "date": "2026-07-01",
      "bid": "24.05",
      "ask": "24.30",
      "open": "24.50",
      "high": "24.75",
      "low": "23.55",
      "close": "24.20",
      "average": "23.9283",
      "volume": "192250",
      "turnover": "4599622.48",
      "trades": "442"
    },
    {
      "date": "2026-07-02",
      "bid": "23.70",
      "ask": "23.95",
      "open": "24.30",
      "high": "25.00",
      "low": "23.60",
      "close": "23.60",
      "average": "24.1111",
      "volume": "100272",
      "turnover": "2418182.56",
      "trades": "370"
    },
    {
      "date": "2026-07-03",
      "bid": "23.50",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.15",
      "low": "23.25",
      "close": "23.90",
      "average": "23.5856",
      "volume": "182842",
      "turnover": "4311302.33",
      "trades": "465"
    },
    {
      "date": "2026-07-06",
      "bid": "23.85",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.65",
      "low": "23.70",
      "close": "23.90",
      "average": "24.0766",
      "volume": "118890",
      "turnover": "2862410.55",
      "trades": "343"
    },
    {
      "date": "2026-07-07",
      "bid": "23.95",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.15",
      "low": "23.70",
      "close": "23.95",
      "average": "23.9916",
      "volume": "93134",
      "turnover": "2234425.35",
      "trades": "174"
    },
    {
      "date": "2026-07-08",
      "bid": "23.45",
      "ask": "23.80",
      "open": "24.10",
      "high": "24.25",
      "low": "23.45",
      "close": "23.45",
      "average": "23.6455",
      "volume": "39134",
      "turnover": "925332.15",
      "trades": "201"
    },
    {
      "date": "2026-07-09",
      "bid": "23.90",
      "ask": "24.05",
      "open": "23.80",
      "high": "24.05",
      "low": "23.40",
      "close": "23.80",
      "average": "23.7353",
      "volume": "62593",
      "turnover": "1485859.76",
      "trades": "256"
    },
    {
      "date": "2026-07-10",
      "bid": "23.80",
      "ask": "24.30",
      "open": "24.05",
      "high": "24.30",
      "low": "23.45",
      "close": "23.75",
      "average": "23.9214",
      "volume": "50960",
      "turnover": "1217996.78",
      "trades": "202"
    },
    {
      "date": "2026-07-13",
      "bid": "23.80",
      "ask": "24.15",
      "open": "23.80",
      "high": "24.30",
      "low": "23.75",
      "close": "23.95",
      "average": "24.0045",
      "volume": "25987",
      "turnover": "623944.05",
      "trades": "166"
    },
    {
      "date": "2026-07-14",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.15",
      "high": "24.50",
      "low": "23.80",
      "close": "24.25",
      "average": "24.2143",
      "volume": "38554",
      "turnover": "933496.35",
      "trades": "239"
    },
    {
      "date": "2026-07-15",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.45",
      "low": "23.80",
      "close": "24.20",
      "average": "24.1753",
      "volume": "34954",
      "turnover": "845171.36",
      "trades": "189"
    },
    {
      "date": "2026-07-16",
      "bid": "24.05",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.65",
      "low": "24.05",
      "close": "24.20",
      "average": "24.2183",
      "volume": "117162",
      "turnover": "2838886.72",
      "trades": "653"
    },
    {
      "date": "2026-07-17",
      "bid": "24.30",
      "ask": "24.90",
      "open": "24.40",
      "high": "25.20",
      "low": "22.60",
      "close": "24.75",
      "average": "23.6237",
      "volume": "405809",
      "turnover": "9593694.57",
      "trades": "976"
    },
    {
      "date": "2026-07-20",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.30",
      "high": "25.25",
      "low": "24.05",
      "close": "24.60",
      "average": "24.6776",
      "volume": "132550",
      "turnover": "3270539.94",
      "trades": "481"
    },
    {
      "date": "2026-07-21",
      "bid": "23.30",
      "ask": "23.70",
      "open": "25.00",
      "high": "25.00",
      "low": "23.20",
      "close": "23.30",
      "average": "23.7929",
      "volume": "55714",
      "turnover": "1324821.35",
      "trades": "254"
    },
    {
      "date": "2026-07-22",
      "bid": "23.55",
      "ask": "23.65",
      "open": "23.30",
      "high": "23.85",
      "low": "23.00",
      "close": "23.55",
      "average": "23.4901",
      "volume": "72951",
      "turnover": "1713656",
      "trades": "188"
    },
    {
      "date": "2026-07-23",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.55",
      "high": "24.15",
      "low": "23.25",
      "close": "23.40",
      "average": "23.5945",
      "volume": "63196",
      "turnover": "1491090.5",
      "trades": "232"
    },
    {
      "date": "2026-07-24",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.40",
      "high": "24.00",
      "low": "23.30",
      "close": "23.65",
      "average": "23.6184",
      "volume": "89903",
      "turnover": "2123209.54",
      "trades": "268"
    },
    {
      "date": "2026-07-27",
      "bid": "24.35",
      "ask": "24.65",
      "open": "23.90",
      "high": "25.00",
      "low": "23.80",
      "close": "24.20",
      "average": "24.5914",
      "volume": "113321",
      "turnover": "2786674.4",
      "trades": "400"
    },
    {
      "date": "2026-07-28",
      "bid": "24.75",
      "ask": "25.25",
      "open": "24.65",
      "high": "25.30",
      "low": "24.50",
      "close": "25.05",
      "average": "25.001",
      "volume": "49957",
      "turnover": "1248995.63",
      "trades": "239"
    },
    {
      "date": "2026-07-29",
      "bid": "24.75",
      "ask": "25.15",
      "open": "25.25",
      "high": "25.55",
      "low": "24.65",
      "close": "24.80",
      "average": "25.1139",
      "volume": "60185",
      "turnover": "1511798.8",
      "trades": "229"
    },
    {
      "date": "2026-07-30",
      "bid": "24.65",
      "ask": "24.95",
      "open": "25.05",
      "high": "25.40",
      "low": "24.60",
      "close": "24.60",
      "average": "24.996",
      "volume": "43358",
      "turnover": "1083926.2",
      "trades": "178"
    },
    {
      "date": "2026-07-31",
      "bid": "24.50",
      "ask": "24.85",
      "open": "25.00",
      "high": "25.05",
      "low": "24.20",
      "close": "24.55",
      "average": "24.5825",
      "volume": "51655",
      "turnover": "1269908.84",
      "trades": "223"
    },
    {
      "date": "2026-08-03",
      "bid": "24.80",
      "ask": "25.15",
      "open": "24.85",
      "high": "25.20",
      "low": "24.70",
      "close": "24.80",
      "average": "24.9741",
      "volume": "41518",
      "turnover": "1036817.23",
      "trades": "200"
    },
    {
      "date": "2026-08-04",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.15",
      "high": "26.00",
      "low": "24.95",
      "close": "25.70",
      "average": "25.437",
      "volume": "105317",
      "turnover": "2678902.77",
      "trades": "253"
    },
    {
      "date": "2026-08-05",
      "bid": "25.45",
      "ask": "25.85",
      "open": "26.00",
      "high": "26.20",
      "low": "25.40",
      "close": "25.85",
      "average": "25.7954",
      "volume": "77070",
      "turnover": "1987918.09",
      "trades": "234"
    }
  ]
}