{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2873970/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/altra?id=TX2873970",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2873970",
    "asset_class": "SHARES",
    "isin": "SE0011426428",
    "symbol": "ALTRA",
    "company": "Altra Fastigheter",
    "market": null,
    "last_sale_price": "SEK 79.15",
    "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": "137.60",
      "ask": "137.80",
      "open": "133.00",
      "high": "138.00",
      "low": "133.00",
      "close": "137.70",
      "average": "136.2661",
      "volume": "666803",
      "turnover": "90814606.2",
      "trades": "1705"
    },
    {
      "date": "2021-08-03",
      "bid": "139.20",
      "ask": "139.30",
      "open": "137.70",
      "high": "140.00",
      "low": "137.70",
      "close": "139.50",
      "average": "139.0912",
      "volume": "215682",
      "turnover": "29999518.7",
      "trades": "1337"
    },
    {
      "date": "2021-08-04",
      "bid": "141.60",
      "ask": "141.80",
      "open": "140.00",
      "high": "142.70",
      "low": "139.70",
      "close": "141.70",
      "average": "141.3645",
      "volume": "430257",
      "turnover": "60823444.4",
      "trades": "1843"
    },
    {
      "date": "2021-08-05",
      "bid": "140.20",
      "ask": "140.40",
      "open": "142.00",
      "high": "143.10",
      "low": "140.10",
      "close": "140.60",
      "average": "141.4597",
      "volume": "245848",
      "turnover": "34783245.5",
      "trades": "1347"
    },
    {
      "date": "2021-08-06",
      "bid": "139.20",
      "ask": "139.40",
      "open": "139.90",
      "high": "139.90",
      "low": "137.50",
      "close": "139.60",
      "average": "138.9519",
      "volume": "211130",
      "turnover": "29337161.45",
      "trades": "1224"
    },
    {
      "date": "2021-08-09",
      "bid": "138.20",
      "ask": "138.90",
      "open": "139.00",
      "high": "139.80",
      "low": "136.20",
      "close": "138.70",
      "average": "138.177",
      "volume": "195831",
      "turnover": "27060702.7",
      "trades": "1058"
    },
    {
      "date": "2021-08-10",
      "bid": "138.50",
      "ask": "138.90",
      "open": "138.70",
      "high": "141.20",
      "low": "138.10",
      "close": "139.00",
      "average": "139.1291",
      "volume": "204936",
      "turnover": "28517866.7",
      "trades": "1069"
    },
    {
      "date": "2021-08-11",
      "bid": "141.70",
      "ask": "141.90",
      "open": "139.00",
      "high": "142.10",
      "low": "138.60",
      "close": "142.10",
      "average": "141.131",
      "volume": "162528",
      "turnover": "22926623.75",
      "trades": "808"
    },
    {
      "date": "2021-08-12",
      "bid": "141.90",
      "ask": "142.10",
      "open": "140.70",
      "high": "143.10",
      "low": "140.70",
      "close": "142.30",
      "average": "142.1771",
      "volume": "148226",
      "turnover": "21074563.5",
      "trades": "960"
    },
    {
      "date": "2021-08-13",
      "bid": "142.70",
      "ask": "142.90",
      "open": "142.30",
      "high": "144.50",
      "low": "140.90",
      "close": "143.10",
      "average": "143.3358",
      "volume": "360841",
      "turnover": "51719307.65",
      "trades": "1099"
    },
    {
      "date": "2021-08-16",
      "bid": "145.20",
      "ask": "145.40",
      "open": "142.50",
      "high": "146.00",
      "low": "142.30",
      "close": "145.50",
      "average": "145.2303",
      "volume": "359064",
      "turnover": "52147080.4",
      "trades": "1592"
    },
    {
      "date": "2021-08-17",
      "bid": "143.50",
      "ask": "143.70",
      "open": "145.50",
      "high": "145.50",
      "low": "142.30",
      "close": "143.70",
      "average": "143.4526",
      "volume": "281519",
      "turnover": "40384563.9",
      "trades": "1814"
    },
    {
      "date": "2021-08-18",
      "bid": "143.20",
      "ask": "143.40",
      "open": "142.90",
      "high": "144.90",
      "low": "142.50",
      "close": "143.80",
      "average": "143.8129",
      "volume": "418966",
      "turnover": "60253461.4",
      "trades": "2208"
    },
    {
      "date": "2021-08-19",
      "bid": "140.80",
      "ask": "141.00",
      "open": "142.30",
      "high": "142.50",
      "low": "138.60",
      "close": "141.10",
      "average": "140.5638",
      "volume": "354688",
      "turnover": "49858059.6",
      "trades": "1962"
    },
    {
      "date": "2021-08-20",
      "bid": "141.20",
      "ask": "141.40",
      "open": "140.10",
      "high": "143.20",
      "low": "138.30",
      "close": "141.70",
      "average": "141.2627",
      "volume": "530779",
      "turnover": "74996473.2",
      "trades": "2448"
    },
    {
      "date": "2021-08-23",
      "bid": "137.00",
      "ask": "137.20",
      "open": "141.00",
      "high": "142.00",
      "low": "133.70",
      "close": "137.40",
      "average": "136.3055",
      "volume": "666642",
      "turnover": "90177858.35",
      "trades": "3609"
    },
    {
      "date": "2021-08-24",
      "bid": "134.20",
      "ask": "134.40",
      "open": "137.30",
      "high": "137.30",
      "low": "132.50",
      "close": "134.80",
      "average": "134.9095",
      "volume": "574911",
      "turnover": "77560129.55",
      "trades": "2472"
    },
    {
      "date": "2021-08-25",
      "bid": "133.30",
      "ask": "133.70",
      "open": "134.80",
      "high": "135.70",
      "low": "132.80",
      "close": "134.00",
      "average": "134.1434",
      "volume": "311125",
      "turnover": "41735371.79",
      "trades": "1903"
    },
    {
      "date": "2021-08-26",
      "bid": "132.60",
      "ask": "132.80",
      "open": "132.90",
      "high": "134.10",
      "low": "131.50",
      "close": "133.10",
      "average": "132.7834",
      "volume": "414233",
      "turnover": "55003789.55",
      "trades": "1936"
    },
    {
      "date": "2021-08-27",
      "bid": "135.10",
      "ask": "135.30",
      "open": "131.60",
      "high": "135.40",
      "low": "131.30",
      "close": "135.40",
      "average": "134.7936",
      "volume": "214179",
      "turnover": "28869998.9",
      "trades": "1147"
    },
    {
      "date": "2021-08-30",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.70",
      "high": "137.40",
      "low": "134.50",
      "close": "134.90",
      "average": "135.2795",
      "volume": "143115",
      "turnover": "19361395.2",
      "trades": "866"
    },
    {
      "date": "2021-08-31",
      "bid": "133.00",
      "ask": "133.20",
      "open": "134.80",
      "high": "135.40",
      "low": "132.20",
      "close": "133.30",
      "average": "133.3876",
      "volume": "352128",
      "turnover": "46973955.5",
      "trades": "1853"
    },
    {
      "date": "2021-09-01",
      "bid": "131.20",
      "ask": "131.40",
      "open": "132.80",
      "high": "134.90",
      "low": "130.80",
      "close": "131.40",
      "average": "132.2356",
      "volume": "257058",
      "turnover": "33992632.2",
      "trades": "1290"
    },
    {
      "date": "2021-09-02",
      "bid": "132.40",
      "ask": "132.50",
      "open": "131.40",
      "high": "133.60",
      "low": "131.00",
      "close": "132.60",
      "average": "132.7264",
      "volume": "198125",
      "turnover": "26296471.25",
      "trades": "1386"
    },
    {
      "date": "2021-09-03",
      "bid": "131.90",
      "ask": "132.10",
      "open": "132.70",
      "high": "133.80",
      "low": "131.50",
      "close": "131.90",
      "average": "132.1845",
      "volume": "538968",
      "turnover": "71233847.05",
      "trades": "1613"
    },
    {
      "date": "2021-09-06",
      "bid": "132.60",
      "ask": "132.90",
      "open": "131.90",
      "high": "132.90",
      "low": "130.90",
      "close": "132.70",
      "average": "132.3093",
      "volume": "138331",
      "turnover": "18302485.55",
      "trades": "1063"
    },
    {
      "date": "2021-09-07",
      "bid": "130.60",
      "ask": "130.70",
      "open": "132.70",
      "high": "134.00",
      "low": "130.10",
      "close": "130.50",
      "average": "131.8039",
      "volume": "409982",
      "turnover": "53977143.65",
      "trades": "1258"
    },
    {
      "date": "2021-09-08",
      "bid": "128.10",
      "ask": "128.40",
      "open": "129.30",
      "high": "130.30",
      "low": "127.90",
      "close": "128.60",
      "average": "129.1157",
      "volume": "426741",
      "turnover": "55099564",
      "trades": "1979"
    },
    {
      "date": "2021-09-09",
      "bid": "130.60",
      "ask": "130.80",
      "open": "127.70",
      "high": "131.50",
      "low": "127.20",
      "close": "130.50",
      "average": "130.8482",
      "volume": "1257710",
      "turnover": "164551544.5",
      "trades": "1791"
    },
    {
      "date": "2021-09-10",
      "bid": "131.60",
      "ask": "131.80",
      "open": "130.50",
      "high": "132.20",
      "low": "130.50",
      "close": "131.50",
      "average": "131.5622",
      "volume": "395618",
      "turnover": "52050954.05",
      "trades": "1718"
    },
    {
      "date": "2021-09-13",
      "bid": "133.70",
      "ask": "133.90",
      "open": "132.20",
      "high": "134.60",
      "low": "132.20",
      "close": "133.70",
      "average": "133.6963",
      "volume": "326725",
      "turnover": "43682076.45",
      "trades": "1293"
    },
    {
      "date": "2021-09-14",
      "bid": "135.10",
      "ask": "135.30",
      "open": "134.00",
      "high": "135.30",
      "low": "132.30",
      "close": "134.80",
      "average": "133.9921",
      "volume": "312628",
      "turnover": "41890650.95",
      "trades": "1403"
    },
    {
      "date": "2021-09-15",
      "bid": "133.50",
      "ask": "133.60",
      "open": "134.50",
      "high": "134.60",
      "low": "132.70",
      "close": "133.60",
      "average": "133.4723",
      "volume": "517813",
      "turnover": "69114065.45",
      "trades": "1861"
    },
    {
      "date": "2021-09-16",
      "bid": "131.90",
      "ask": "132.10",
      "open": "133.60",
      "high": "134.80",
      "low": "131.10",
      "close": "131.80",
      "average": "133.2979",
      "volume": "771718",
      "turnover": "102864065.05",
      "trades": "1805"
    },
    {
      "date": "2021-09-17",
      "bid": "130.30",
      "ask": "130.80",
      "open": "132.30",
      "high": "134.10",
      "low": "130.30",
      "close": "130.30",
      "average": "131.3155",
      "volume": "888260",
      "turnover": "116656888.6",
      "trades": "1377"
    },
    {
      "date": "2021-09-20",
      "bid": "122.00",
      "ask": "122.30",
      "open": "128.60",
      "high": "128.80",
      "low": "121.40",
      "close": "122.00",
      "average": "123.6282",
      "volume": "438484",
      "turnover": "54204079.45",
      "trades": "2299"
    },
    {
      "date": "2021-09-21",
      "bid": "124.20",
      "ask": "124.30",
      "open": "121.00",
      "high": "125.40",
      "low": "120.90",
      "close": "124.10",
      "average": "123.3411",
      "volume": "288152",
      "turnover": "35543065.79",
      "trades": "1375"
    },
    {
      "date": "2021-09-22",
      "bid": "125.30",
      "ask": "125.50",
      "open": "123.00",
      "high": "125.60",
      "low": "122.40",
      "close": "125.20",
      "average": "124.8665",
      "volume": "322335",
      "turnover": "40248589.45",
      "trades": "1003"
    },
    {
      "date": "2021-09-23",
      "bid": "130.10",
      "ask": "130.20",
      "open": "125.70",
      "high": "130.80",
      "low": "125.70",
      "close": "129.90",
      "average": "129.17",
      "volume": "358019",
      "turnover": "46238351.8",
      "trades": "1623"
    },
    {
      "date": "2021-09-24",
      "bid": "127.10",
      "ask": "127.40",
      "open": "129.50",
      "high": "129.50",
      "low": "126.60",
      "close": "127.30",
      "average": "127.1714",
      "volume": "336233",
      "turnover": "42754219.7",
      "trades": "1788"
    },
    {
      "date": "2021-09-27",
      "bid": "127.60",
      "ask": "127.80",
      "open": "126.30",
      "high": "128.30",
      "low": "126.00",
      "close": "127.60",
      "average": "127.1169",
      "volume": "471225",
      "turnover": "59901155",
      "trades": "1219"
    },
    {
      "date": "2021-09-28",
      "bid": "121.20",
      "ask": "121.40",
      "open": "127.30",
      "high": "127.30",
      "low": "121.10",
      "close": "121.30",
      "average": "122.331",
      "volume": "195635",
      "turnover": "23931966.2",
      "trades": "1169"
    },
    {
      "date": "2021-09-29",
      "bid": "121.40",
      "ask": "121.60",
      "open": "121.10",
      "high": "122.90",
      "low": "120.40",
      "close": "121.50",
      "average": "121.5132",
      "volume": "526092",
      "turnover": "63940634.4",
      "trades": "2435"
    },
    {
      "date": "2021-09-30",
      "bid": "124.00",
      "ask": "124.20",
      "open": "122.20",
      "high": "125.70",
      "low": "122.00",
      "close": "123.80",
      "average": "124.0271",
      "volume": "1051746",
      "turnover": "130445960.85",
      "trades": "1438"
    },
    {
      "date": "2021-10-01",
      "bid": "126.30",
      "ask": "126.60",
      "open": "123.00",
      "high": "126.70",
      "low": "121.50",
      "close": "126.20",
      "average": "125.2626",
      "volume": "170297",
      "turnover": "21332064.45",
      "trades": "815"
    },
    {
      "date": "2021-10-04",
      "bid": "122.20",
      "ask": "122.50",
      "open": "126.20",
      "high": "126.60",
      "low": "121.90",
      "close": "122.20",
      "average": "123.7038",
      "volume": "176738",
      "turnover": "21863810.05",
      "trades": "938"
    },
    {
      "date": "2021-10-05",
      "bid": "122.40",
      "ask": "123.00",
      "open": "122.00",
      "high": "123.00",
      "low": "120.50",
      "close": "122.40",
      "average": "122.2354",
      "volume": "239281",
      "turnover": "29248447.3",
      "trades": "1179"
    },
    {
      "date": "2021-10-06",
      "bid": "121.90",
      "ask": "122.20",
      "open": "122.30",
      "high": "122.50",
      "low": "118.90",
      "close": "121.90",
      "average": "120.3104",
      "volume": "503031",
      "turnover": "60518235.75",
      "trades": "1625"
    },
    {
      "date": "2021-10-07",
      "bid": "124.30",
      "ask": "124.50",
      "open": "122.30",
      "high": "124.50",
      "low": "121.80",
      "close": "124.20",
      "average": "123.5229",
      "volume": "212661",
      "turnover": "26267844.7",
      "trades": "1301"
    },
    {
      "date": "2021-10-08",
      "bid": "123.40",
      "ask": "123.60",
      "open": "124.00",
      "high": "124.70",
      "low": "122.90",
      "close": "123.60",
      "average": "123.8638",
      "volume": "215506",
      "turnover": "26693380.65",
      "trades": "686"
    },
    {
      "date": "2021-10-11",
      "bid": "122.40",
      "ask": "122.60",
      "open": "123.60",
      "high": "123.60",
      "low": "119.40",
      "close": "123.00",
      "average": "121.7929",
      "volume": "179567",
      "turnover": "21869994.6",
      "trades": "806"
    },
    {
      "date": "2021-10-12",
      "bid": "127.70",
      "ask": "127.90",
      "open": "122.80",
      "high": "128.00",
      "low": "120.90",
      "close": "128.00",
      "average": "126.2576",
      "volume": "177993",
      "turnover": "22474254.85",
      "trades": "1158"
    },
    {
      "date": "2021-10-13",
      "bid": "131.90",
      "ask": "132.00",
      "open": "127.10",
      "high": "133.10",
      "low": "126.30",
      "close": "131.90",
      "average": "130.7377",
      "volume": "604647",
      "turnover": "79052115.25",
      "trades": "2087"
    },
    {
      "date": "2021-10-14",
      "bid": "134.10",
      "ask": "134.30",
      "open": "134.10",
      "high": "135.20",
      "low": "131.70",
      "close": "134.50",
      "average": "133.9748",
      "volume": "675562",
      "turnover": "90508276.25",
      "trades": "1875"
    },
    {
      "date": "2021-10-15",
      "bid": "136.60",
      "ask": "136.80",
      "open": "135.00",
      "high": "137.10",
      "low": "132.50",
      "close": "137.10",
      "average": "135.9002",
      "volume": "342597",
      "turnover": "46559158.7",
      "trades": "1415"
    },
    {
      "date": "2021-10-18",
      "bid": "139.40",
      "ask": "139.70",
      "open": "138.40",
      "high": "139.70",
      "low": "136.20",
      "close": "139.40",
      "average": "138.3796",
      "volume": "175535",
      "turnover": "24290644.7",
      "trades": "1296"
    },
    {
      "date": "2021-10-19",
      "bid": "140.50",
      "ask": "140.60",
      "open": "139.80",
      "high": "141.30",
      "low": "138.00",
      "close": "140.80",
      "average": "140.2464",
      "volume": "314686",
      "turnover": "44115407.75",
      "trades": "1338"
    },
    {
      "date": "2021-10-20",
      "bid": "138.60",
      "ask": "138.80",
      "open": "140.90",
      "high": "141.70",
      "low": "136.50",
      "close": "139.00",
      "average": "139.5741",
      "volume": "1021439",
      "turnover": "143388577.1",
      "trades": "1709"
    },
    {
      "date": "2021-10-21",
      "bid": "141.60",
      "ask": "141.80",
      "open": "139.00",
      "high": "142.30",
      "low": "133.90",
      "close": "141.90",
      "average": "140.8414",
      "volume": "245529",
      "turnover": "34580159.25",
      "trades": "1538"
    },
    {
      "date": "2021-10-22",
      "bid": "144.80",
      "ask": "145.10",
      "open": "142.20",
      "high": "145.30",
      "low": "141.80",
      "close": "145.20",
      "average": "144.2529",
      "volume": "281341",
      "turnover": "40583538.85",
      "trades": "1405"
    },
    {
      "date": "2021-10-25",
      "bid": "145.80",
      "ask": "145.90",
      "open": "145.70",
      "high": "147.30",
      "low": "144.90",
      "close": "145.80",
      "average": "146.0325",
      "volume": "215439",
      "turnover": "31468360.65",
      "trades": "1300"
    },
    {
      "date": "2021-10-26",
      "bid": "144.00",
      "ask": "144.10",
      "open": "145.80",
      "high": "146.00",
      "low": "143.00",
      "close": "144.10",
      "average": "144.3648",
      "volume": "211793",
      "turnover": "30578044.55",
      "trades": "1216"
    },
    {
      "date": "2021-10-27",
      "bid": "145.70",
      "ask": "145.90",
      "open": "144.00",
      "high": "147.40",
      "low": "143.80",
      "close": "145.90",
      "average": "145.7626",
      "volume": "213828",
      "turnover": "31168065",
      "trades": "1317"
    },
    {
      "date": "2021-10-28",
      "bid": "148.80",
      "ask": "149.00",
      "open": "146.00",
      "high": "149.00",
      "low": "144.50",
      "close": "148.80",
      "average": "147.8156",
      "volume": "297638",
      "turnover": "43996005.4",
      "trades": "1250"
    },
    {
      "date": "2021-10-29",
      "bid": "145.00",
      "ask": "145.30",
      "open": "148.10",
      "high": "149.10",
      "low": "143.80",
      "close": "144.90",
      "average": "145.4018",
      "volume": "207579",
      "turnover": "30182362.3",
      "trades": "1433"
    },
    {
      "date": "2021-11-01",
      "bid": "143.80",
      "ask": "144.00",
      "open": "143.50",
      "high": "146.40",
      "low": "143.50",
      "close": "144.30",
      "average": "144.6018",
      "volume": "184606",
      "turnover": "26695676.65",
      "trades": "1515"
    },
    {
      "date": "2021-11-02",
      "bid": "145.60",
      "ask": "145.80",
      "open": "143.50",
      "high": "146.70",
      "low": "142.70",
      "close": "145.70",
      "average": "145.2577",
      "volume": "110810",
      "turnover": "16095443.8",
      "trades": "732"
    },
    {
      "date": "2021-11-03",
      "bid": "147.50",
      "ask": "147.90",
      "open": "145.80",
      "high": "147.90",
      "low": "144.70",
      "close": "147.70",
      "average": "146.8477",
      "volume": "149348",
      "turnover": "21930716.05",
      "trades": "721"
    },
    {
      "date": "2021-11-04",
      "bid": "151.40",
      "ask": "151.70",
      "open": "147.90",
      "high": "151.90",
      "low": "147.90",
      "close": "151.70",
      "average": "150.448",
      "volume": "140037",
      "turnover": "21068287.89",
      "trades": "890"
    },
    {
      "date": "2021-11-05",
      "bid": "150.20",
      "ask": "150.40",
      "open": "151.70",
      "high": "153.10",
      "low": "150.20",
      "close": "151.30",
      "average": "151.6115",
      "volume": "91897",
      "turnover": "13932637.7",
      "trades": "664"
    },
    {
      "date": "2021-11-08",
      "bid": "154.50",
      "ask": "154.70",
      "open": "150.00",
      "high": "154.70",
      "low": "149.20",
      "close": "154.70",
      "average": "153.4477",
      "volume": "286800",
      "turnover": "44007008.65",
      "trades": "1036"
    },
    {
      "date": "2021-11-09",
      "bid": "156.80",
      "ask": "157.00",
      "open": "154.70",
      "high": "157.30",
      "low": "153.40",
      "close": "156.90",
      "average": "156.2902",
      "volume": "161909",
      "turnover": "25305157.15",
      "trades": "1162"
    },
    {
      "date": "2021-11-10",
      "bid": "156.90",
      "ask": "157.00",
      "open": "157.10",
      "high": "158.50",
      "low": "154.80",
      "close": "157.40",
      "average": "157.1099",
      "volume": "214246",
      "turnover": "33659342.15",
      "trades": "1517"
    },
    {
      "date": "2021-11-11",
      "bid": "158.30",
      "ask": "158.50",
      "open": "157.10",
      "high": "158.70",
      "low": "157.00",
      "close": "158.70",
      "average": "157.3986",
      "volume": "271493",
      "turnover": "42733238.6",
      "trades": "1115"
    },
    {
      "date": "2021-11-12",
      "bid": "161.40",
      "ask": "161.60",
      "open": "158.80",
      "high": "161.80",
      "low": "157.90",
      "close": "161.60",
      "average": "160.5079",
      "volume": "158799",
      "turnover": "25488662.95",
      "trades": "963"
    },
    {
      "date": "2021-11-15",
      "bid": "161.90",
      "ask": "162.10",
      "open": "161.60",
      "high": "163.50",
      "low": "160.40",
      "close": "162.70",
      "average": "162.3342",
      "volume": "155427",
      "turnover": "25231738.2",
      "trades": "1027"
    },
    {
      "date": "2021-11-16",
      "bid": "168.60",
      "ask": "169.00",
      "open": "163.00",
      "high": "169.50",
      "low": "162.00",
      "close": "169.00",
      "average": "166.8052",
      "volume": "260726",
      "turnover": "43481800.35",
      "trades": "1377"
    },
    {
      "date": "2021-11-17",
      "bid": "166.60",
      "ask": "166.80",
      "open": "169.00",
      "high": "169.00",
      "low": "166.00",
      "close": "166.60",
      "average": "167.4283",
      "volume": "155666",
      "turnover": "26063015.3",
      "trades": "1165"
    },
    {
      "date": "2021-11-18",
      "bid": "172.50",
      "ask": "172.70",
      "open": "166.60",
      "high": "173.20",
      "low": "166.00",
      "close": "173.20",
      "average": "171.2381",
      "volume": "370245",
      "turnover": "63406811.75",
      "trades": "1549"
    },
    {
      "date": "2021-11-19",
      "bid": "175.20",
      "ask": "175.40",
      "open": "173.20",
      "high": "175.90",
      "low": "171.60",
      "close": "175.50",
      "average": "174.5321",
      "volume": "358709",
      "turnover": "62605142",
      "trades": "1470"
    },
    {
      "date": "2021-11-22",
      "bid": "174.00",
      "ask": "174.40",
      "open": "175.50",
      "high": "176.90",
      "low": "173.60",
      "close": "174.10",
      "average": "175.2905",
      "volume": "458533",
      "turnover": "80376143.59",
      "trades": "2269"
    },
    {
      "date": "2021-11-23",
      "bid": "166.90",
      "ask": "167.20",
      "open": "171.90",
      "high": "172.00",
      "low": "166.20",
      "close": "166.20",
      "average": "167.3256",
      "volume": "487857",
      "turnover": "81676579.44",
      "trades": "2247"
    },
    {
      "date": "2021-11-24",
      "bid": "166.80",
      "ask": "167.20",
      "open": "166.20",
      "high": "168.40",
      "low": "164.00",
      "close": "167.00",
      "average": "166.3868",
      "volume": "176434",
      "turnover": "29356043.85",
      "trades": "1252"
    },
    {
      "date": "2021-11-25",
      "bid": "173.00",
      "ask": "173.30",
      "open": "170.00",
      "high": "174.60",
      "low": "167.90",
      "close": "173.80",
      "average": "172.273",
      "volume": "225812",
      "turnover": "38899071.65",
      "trades": "1313"
    },
    {
      "date": "2021-11-26",
      "bid": "166.80",
      "ask": "167.40",
      "open": "168.80",
      "high": "172.50",
      "low": "165.20",
      "close": "167.20",
      "average": "168.6872",
      "volume": "326650",
      "turnover": "55101668.4",
      "trades": "1490"
    },
    {
      "date": "2021-11-29",
      "bid": "163.60",
      "ask": "164.00",
      "open": "166.20",
      "high": "169.50",
      "low": "163.10",
      "close": "163.90",
      "average": "165.9299",
      "volume": "261545",
      "turnover": "43398204.3",
      "trades": "1549"
    },
    {
      "date": "2021-11-30",
      "bid": "166.60",
      "ask": "167.20",
      "open": "163.90",
      "high": "169.20",
      "low": "159.60",
      "close": "166.20",
      "average": "164.6119",
      "volume": "816211",
      "turnover": "134332429.15",
      "trades": "3916"
    },
    {
      "date": "2021-12-01",
      "bid": "163.00",
      "ask": "163.30",
      "open": "164.40",
      "high": "166.00",
      "low": "162.30",
      "close": "163.70",
      "average": "163.8001",
      "volume": "261941",
      "turnover": "42909465.1",
      "trades": "1432"
    },
    {
      "date": "2021-12-02",
      "bid": "157.90",
      "ask": "158.30",
      "open": "161.70",
      "high": "161.70",
      "low": "156.80",
      "close": "158.40",
      "average": "158.5967",
      "volume": "297441",
      "turnover": "47174526.95",
      "trades": "2338"
    },
    {
      "date": "2021-12-03",
      "bid": "155.90",
      "ask": "156.40",
      "open": "159.00",
      "high": "160.80",
      "low": "155.60",
      "close": "156.40",
      "average": "157.6747",
      "volume": "456868",
      "turnover": "72039602.45",
      "trades": "2048"
    },
    {
      "date": "2021-12-06",
      "bid": "153.90",
      "ask": "154.20",
      "open": "157.00",
      "high": "158.80",
      "low": "152.50",
      "close": "154.20",
      "average": "154.5027",
      "volume": "190294",
      "turnover": "29400306.65",
      "trades": "1524"
    },
    {
      "date": "2021-12-07",
      "bid": "155.60",
      "ask": "155.80",
      "open": "154.50",
      "high": "157.80",
      "low": "154.50",
      "close": "155.40",
      "average": "156.0239",
      "volume": "209779",
      "turnover": "32731200.35",
      "trades": "1293"
    },
    {
      "date": "2021-12-08",
      "bid": "155.10",
      "ask": "155.50",
      "open": "155.60",
      "high": "156.60",
      "low": "154.70",
      "close": "155.10",
      "average": "155.4357",
      "volume": "163777",
      "turnover": "25457369.35",
      "trades": "880"
    },
    {
      "date": "2021-12-09",
      "bid": "153.90",
      "ask": "154.20",
      "open": "156.00",
      "high": "156.80",
      "low": "152.60",
      "close": "154.00",
      "average": "154.2289",
      "volume": "175483",
      "turnover": "27062902.45",
      "trades": "1088"
    },
    {
      "date": "2021-12-10",
      "bid": "152.30",
      "ask": "152.60",
      "open": "152.80",
      "high": "154.20",
      "low": "152.00",
      "close": "152.80",
      "average": "152.949",
      "volume": "124884",
      "turnover": "19101373.39",
      "trades": "702"
    },
    {
      "date": "2021-12-13",
      "bid": "152.50",
      "ask": "152.60",
      "open": "152.70",
      "high": "155.00",
      "low": "150.80",
      "close": "152.80",
      "average": "153.0233",
      "volume": "218424",
      "turnover": "33424522.85",
      "trades": "808"
    },
    {
      "date": "2021-12-14",
      "bid": "146.10",
      "ask": "146.40",
      "open": "152.50",
      "high": "153.20",
      "low": "145.90",
      "close": "146.70",
      "average": "148.9206",
      "volume": "161158",
      "turnover": "23999316.5",
      "trades": "837"
    },
    {
      "date": "2021-12-15",
      "bid": "148.90",
      "ask": "149.30",
      "open": "146.00",
      "high": "149.30",
      "low": "144.50",
      "close": "148.80",
      "average": "148.0508",
      "volume": "202563",
      "turnover": "29989803.45",
      "trades": "1328"
    },
    {
      "date": "2021-12-16",
      "bid": "149.70",
      "ask": "150.00",
      "open": "149.90",
      "high": "152.00",
      "low": "148.10",
      "close": "149.80",
      "average": "149.9546",
      "volume": "178523",
      "turnover": "26770350.2",
      "trades": "1162"
    },
    {
      "date": "2021-12-17",
      "bid": "152.20",
      "ask": "152.60",
      "open": "147.50",
      "high": "152.60",
      "low": "147.10",
      "close": "151.60",
      "average": "150.6847",
      "volume": "315140",
      "turnover": "47476781.4",
      "trades": "1260"
    },
    {
      "date": "2021-12-20",
      "bid": "147.60",
      "ask": "147.80",
      "open": "148.20",
      "high": "150.80",
      "low": "146.50",
      "close": "147.50",
      "average": "147.6752",
      "volume": "160707",
      "turnover": "23729791.5",
      "trades": "1083"
    },
    {
      "date": "2021-12-21",
      "bid": "149.20",
      "ask": "149.50",
      "open": "151.70",
      "high": "151.70",
      "low": "149.20",
      "close": "149.90",
      "average": "150.263",
      "volume": "172881",
      "turnover": "25978306.95",
      "trades": "1057"
    },
    {
      "date": "2021-12-22",
      "bid": "150.00",
      "ask": "150.30",
      "open": "151.00",
      "high": "151.20",
      "low": "148.70",
      "close": "151.00",
      "average": "150.3327",
      "volume": "88892",
      "turnover": "13363504",
      "trades": "635"
    },
    {
      "date": "2021-12-23",
      "bid": "151.40",
      "ask": "151.70",
      "open": "150.30",
      "high": "152.80",
      "low": "150.30",
      "close": "152.40",
      "average": "151.7425",
      "volume": "75007",
      "turnover": "11381649.05",
      "trades": "622"
    },
    {
      "date": "2021-12-27",
      "bid": "154.90",
      "ask": "155.00",
      "open": "151.60",
      "high": "155.10",
      "low": "151.20",
      "close": "154.90",
      "average": "154.0072",
      "volume": "117591",
      "turnover": "18109429.39",
      "trades": "935"
    },
    {
      "date": "2021-12-28",
      "bid": "156.90",
      "ask": "157.20",
      "open": "154.90",
      "high": "157.70",
      "low": "153.80",
      "close": "157.10",
      "average": "156.3092",
      "volume": "154983",
      "turnover": "24224372.2",
      "trades": "994"
    },
    {
      "date": "2021-12-29",
      "bid": "156.80",
      "ask": "157.00",
      "open": "156.30",
      "high": "156.90",
      "low": "154.40",
      "close": "156.70",
      "average": "156.0149",
      "volume": "132196",
      "turnover": "20624347.7",
      "trades": "784"
    },
    {
      "date": "2021-12-30",
      "bid": "156.00",
      "ask": "156.20",
      "open": "157.10",
      "high": "157.30",
      "low": "155.20",
      "close": "156.00",
      "average": "156.0545",
      "volume": "78874",
      "turnover": "12308647",
      "trades": "623"
    },
    {
      "date": "2022-01-03",
      "bid": "156.20",
      "ask": "156.50",
      "open": "156.20",
      "high": "158.20",
      "low": "156.10",
      "close": "156.90",
      "average": "156.7896",
      "volume": "83387",
      "turnover": "13073978",
      "trades": "582"
    },
    {
      "date": "2022-01-04",
      "bid": "154.30",
      "ask": "154.40",
      "open": "157.60",
      "high": "158.70",
      "low": "154.10",
      "close": "154.10",
      "average": "155.3237",
      "volume": "103430",
      "turnover": "16064771.95",
      "trades": "793"
    },
    {
      "date": "2022-01-05",
      "bid": "152.30",
      "ask": "152.50",
      "open": "154.20",
      "high": "154.60",
      "low": "151.40",
      "close": "152.70",
      "average": "152.5339",
      "volume": "72683",
      "turnover": "11086199.4",
      "trades": "644"
    },
    {
      "date": "2022-01-07",
      "bid": "144.90",
      "ask": "145.20",
      "open": "152.00",
      "high": "152.40",
      "low": "144.20",
      "close": "145.20",
      "average": "146.5804",
      "volume": "223525",
      "turnover": "32766253.15",
      "trades": "1881"
    },
    {
      "date": "2022-01-10",
      "bid": "135.50",
      "ask": "135.70",
      "open": "145.10",
      "high": "145.10",
      "low": "134.20",
      "close": "136.70",
      "average": "136.694",
      "volume": "537983",
      "turnover": "73523822.34",
      "trades": "3382"
    },
    {
      "date": "2022-01-11",
      "bid": "139.30",
      "ask": "139.70",
      "open": "137.60",
      "high": "140.60",
      "low": "137.10",
      "close": "139.90",
      "average": "139.403",
      "volume": "550203",
      "turnover": "76654359.2",
      "trades": "2103"
    },
    {
      "date": "2022-01-12",
      "bid": "142.40",
      "ask": "142.70",
      "open": "141.70",
      "high": "143.00",
      "low": "136.90",
      "close": "143.00",
      "average": "141.1018",
      "volume": "368451",
      "turnover": "51968506.2",
      "trades": "1386"
    },
    {
      "date": "2022-01-13",
      "bid": "143.20",
      "ask": "143.30",
      "open": "143.00",
      "high": "146.30",
      "low": "141.90",
      "close": "143.50",
      "average": "144.2546",
      "volume": "181528",
      "turnover": "26169131.25",
      "trades": "1138"
    },
    {
      "date": "2022-01-14",
      "bid": "138.50",
      "ask": "138.90",
      "open": "143.50",
      "high": "143.50",
      "low": "138.40",
      "close": "139.10",
      "average": "139.5142",
      "volume": "194151",
      "turnover": "27088144.55",
      "trades": "1576"
    },
    {
      "date": "2022-01-17",
      "bid": "135.50",
      "ask": "135.80",
      "open": "138.30",
      "high": "138.40",
      "low": "134.50",
      "close": "135.40",
      "average": "135.6413",
      "volume": "205395",
      "turnover": "27860509.05",
      "trades": "1284"
    },
    {
      "date": "2022-01-18",
      "bid": "134.10",
      "ask": "134.40",
      "open": "134.30",
      "high": "135.40",
      "low": "131.30",
      "close": "134.30",
      "average": "133.2544",
      "volume": "280652",
      "turnover": "37396759.79",
      "trades": "1959"
    },
    {
      "date": "2022-01-19",
      "bid": "137.80",
      "ask": "138.20",
      "open": "131.60",
      "high": "139.50",
      "low": "131.60",
      "close": "137.90",
      "average": "137.6315",
      "volume": "202695",
      "turnover": "27903658.1",
      "trades": "1648"
    },
    {
      "date": "2022-01-20",
      "bid": "142.10",
      "ask": "142.30",
      "open": "137.90",
      "high": "142.40",
      "low": "136.80",
      "close": "142.40",
      "average": "141.0139",
      "volume": "210203",
      "turnover": "29641856.25",
      "trades": "1302"
    },
    {
      "date": "2022-01-21",
      "bid": "141.40",
      "ask": "141.80",
      "open": "141.20",
      "high": "142.00",
      "low": "139.60",
      "close": "141.80",
      "average": "141.3239",
      "volume": "158202",
      "turnover": "22356486.75",
      "trades": "853"
    },
    {
      "date": "2022-01-24",
      "bid": "137.60",
      "ask": "137.80",
      "open": "140.10",
      "high": "140.80",
      "low": "135.30",
      "close": "137.70",
      "average": "138.0501",
      "volume": "295358",
      "turnover": "40814434.4",
      "trades": "1985"
    },
    {
      "date": "2022-01-25",
      "bid": "138.60",
      "ask": "139.00",
      "open": "137.70",
      "high": "140.30",
      "low": "136.30",
      "close": "138.70",
      "average": "138.7373",
      "volume": "202787",
      "turnover": "28128707.85",
      "trades": "1291"
    },
    {
      "date": "2022-01-26",
      "bid": "145.90",
      "ask": "146.20",
      "open": "138.70",
      "high": "146.10",
      "low": "138.70",
      "close": "145.90",
      "average": "144.435",
      "volume": "183467",
      "turnover": "26490560.65",
      "trades": "1162"
    },
    {
      "date": "2022-01-27",
      "bid": "142.60",
      "ask": "142.90",
      "open": "144.50",
      "high": "144.50",
      "low": "141.40",
      "close": "142.80",
      "average": "143.0104",
      "volume": "160579",
      "turnover": "22968605.52",
      "trades": "1083"
    },
    {
      "date": "2022-01-28",
      "bid": "139.80",
      "ask": "140.30",
      "open": "142.80",
      "high": "142.80",
      "low": "137.00",
      "close": "140.00",
      "average": "139.8553",
      "volume": "171397",
      "turnover": "23973545.7",
      "trades": "917"
    },
    {
      "date": "2022-01-31",
      "bid": "143.90",
      "ask": "144.20",
      "open": "141.70",
      "high": "145.30",
      "low": "140.80",
      "close": "144.00",
      "average": "142.5272",
      "volume": "390660",
      "turnover": "55679689.6",
      "trades": "2125"
    },
    {
      "date": "2022-02-01",
      "bid": "145.80",
      "ask": "146.10",
      "open": "146.60",
      "high": "146.60",
      "low": "143.70",
      "close": "146.60",
      "average": "145.6456",
      "volume": "182808",
      "turnover": "26625174.1",
      "trades": "1054"
    },
    {
      "date": "2022-02-02",
      "bid": "147.40",
      "ask": "147.80",
      "open": "148.50",
      "high": "149.80",
      "low": "147.00",
      "close": "148.30",
      "average": "148.4823",
      "volume": "147760",
      "turnover": "21940208.25",
      "trades": "943"
    },
    {
      "date": "2022-02-03",
      "bid": "144.20",
      "ask": "144.40",
      "open": "149.20",
      "high": "149.20",
      "low": "143.80",
      "close": "144.50",
      "average": "145.1007",
      "volume": "100716",
      "turnover": "14613949.5",
      "trades": "826"
    },
    {
      "date": "2022-02-04",
      "bid": "139.10",
      "ask": "139.50",
      "open": "145.90",
      "high": "145.90",
      "low": "139.00",
      "close": "139.00",
      "average": "141.1522",
      "volume": "167222",
      "turnover": "23606344.4",
      "trades": "1073"
    },
    {
      "date": "2022-02-07",
      "bid": "139.70",
      "ask": "139.90",
      "open": "140.20",
      "high": "141.00",
      "low": "137.50",
      "close": "139.90",
      "average": "139.5055",
      "volume": "146553",
      "turnover": "20444949.1",
      "trades": "808"
    },
    {
      "date": "2022-02-08",
      "bid": "135.60",
      "ask": "135.90",
      "open": "139.90",
      "high": "140.00",
      "low": "135.30",
      "close": "136.60",
      "average": "137.0362",
      "volume": "108615",
      "turnover": "14884240.1",
      "trades": "607"
    },
    {
      "date": "2022-02-09",
      "bid": "141.90",
      "ask": "142.20",
      "open": "137.00",
      "high": "142.10",
      "low": "136.40",
      "close": "141.30",
      "average": "140.5971",
      "volume": "112290",
      "turnover": "15787647.1",
      "trades": "608"
    },
    {
      "date": "2022-02-10",
      "bid": "140.20",
      "ask": "140.50",
      "open": "141.80",
      "high": "143.60",
      "low": "137.30",
      "close": "140.70",
      "average": "140.3426",
      "volume": "176297",
      "turnover": "24741983.2",
      "trades": "1286"
    },
    {
      "date": "2022-02-11",
      "bid": "140.60",
      "ask": "140.90",
      "open": "141.40",
      "high": "141.40",
      "low": "138.10",
      "close": "140.90",
      "average": "140.1221",
      "volume": "172612",
      "turnover": "24185522.45",
      "trades": "982"
    },
    {
      "date": "2022-02-14",
      "bid": "135.60",
      "ask": "135.70",
      "open": "137.20",
      "high": "137.20",
      "low": "129.10",
      "close": "135.40",
      "average": "133.9289",
      "volume": "459184",
      "turnover": "61500948.2",
      "trades": "2486"
    },
    {
      "date": "2022-02-15",
      "bid": "140.00",
      "ask": "140.20",
      "open": "133.40",
      "high": "140.50",
      "low": "133.30",
      "close": "140.00",
      "average": "138.5375",
      "volume": "215993",
      "turnover": "29923097.7",
      "trades": "1320"
    },
    {
      "date": "2022-02-16",
      "bid": "144.60",
      "ask": "145.10",
      "open": "140.00",
      "high": "145.50",
      "low": "139.90",
      "close": "145.00",
      "average": "143.4046",
      "volume": "233338",
      "turnover": "33461995.9",
      "trades": "1260"
    },
    {
      "date": "2022-02-17",
      "bid": "144.90",
      "ask": "145.20",
      "open": "146.00",
      "high": "149.40",
      "low": "143.60",
      "close": "145.30",
      "average": "145.6132",
      "volume": "1081977",
      "turnover": "157490724.19",
      "trades": "2035"
    },
    {
      "date": "2022-02-18",
      "bid": "138.80",
      "ask": "139.20",
      "open": "145.30",
      "high": "146.50",
      "low": "138.40",
      "close": "139.10",
      "average": "142.3164",
      "volume": "563390",
      "turnover": "80392484.09",
      "trades": "2118"
    },
    {
      "date": "2022-02-21",
      "bid": "128.90",
      "ask": "129.30",
      "open": "137.00",
      "high": "139.10",
      "low": "127.30",
      "close": "128.40",
      "average": "130.6582",
      "volume": "571774",
      "turnover": "74964175.59",
      "trades": "2738"
    },
    {
      "date": "2022-02-22",
      "bid": "134.50",
      "ask": "134.70",
      "open": "125.00",
      "high": "135.40",
      "low": "123.50",
      "close": "134.70",
      "average": "132.1514",
      "volume": "357745",
      "turnover": "47270168.85",
      "trades": "1769"
    },
    {
      "date": "2022-02-23",
      "bid": "127.50",
      "ask": "127.70",
      "open": "136.30",
      "high": "136.30",
      "low": "127.30",
      "close": "127.50",
      "average": "130.3314",
      "volume": "310516",
      "turnover": "40527180.22",
      "trades": "1670"
    },
    {
      "date": "2022-02-24",
      "bid": "123.90",
      "ask": "124.40",
      "open": "121.10",
      "high": "125.80",
      "low": "120.00",
      "close": "124.10",
      "average": "123.1136",
      "volume": "543452",
      "turnover": "66940404.9",
      "trades": "2782"
    },
    {
      "date": "2022-02-25",
      "bid": "130.60",
      "ask": "130.90",
      "open": "125.30",
      "high": "131.70",
      "low": "124.90",
      "close": "130.60",
      "average": "128.6089",
      "volume": "434991",
      "turnover": "55929989.1",
      "trades": "1764"
    },
    {
      "date": "2022-02-28",
      "bid": "133.90",
      "ask": "134.20",
      "open": "125.00",
      "high": "134.20",
      "low": "125.00",
      "close": "133.80",
      "average": "132.5832",
      "volume": "305485",
      "turnover": "40497849.25",
      "trades": "1080"
    },
    {
      "date": "2022-03-01",
      "bid": "130.40",
      "ask": "130.60",
      "open": "133.80",
      "high": "134.40",
      "low": "129.00",
      "close": "130.80",
      "average": "131.1723",
      "volume": "180865",
      "turnover": "23725015.55",
      "trades": "987"
    },
    {
      "date": "2022-03-02",
      "bid": "130.90",
      "ask": "131.00",
      "open": "129.00",
      "high": "133.00",
      "low": "127.60",
      "close": "131.00",
      "average": "131.0784",
      "volume": "455260",
      "turnover": "59676899.35",
      "trades": "1931"
    },
    {
      "date": "2022-03-03",
      "bid": "128.40",
      "ask": "128.60",
      "open": "131.00",
      "high": "134.60",
      "low": "128.10",
      "close": "128.40",
      "average": "131.2628",
      "volume": "415546",
      "turnover": "54545738.05",
      "trades": "940"
    },
    {
      "date": "2022-03-04",
      "bid": "124.10",
      "ask": "124.50",
      "open": "128.30",
      "high": "129.30",
      "low": "123.60",
      "close": "124.40",
      "average": "124.8922",
      "volume": "264810",
      "turnover": "33071105.5",
      "trades": "1637"
    },
    {
      "date": "2022-03-07",
      "bid": "120.70",
      "ask": "120.90",
      "open": "124.00",
      "high": "125.90",
      "low": "115.70",
      "close": "121.40",
      "average": "121.6044",
      "volume": "503472",
      "turnover": "61221320.6",
      "trades": "1889"
    },
    {
      "date": "2022-03-08",
      "bid": "121.60",
      "ask": "121.90",
      "open": "121.00",
      "high": "127.10",
      "low": "120.00",
      "close": "122.50",
      "average": "123.737",
      "volume": "259972",
      "turnover": "32168018.1",
      "trades": "1263"
    },
    {
      "date": "2022-03-09",
      "bid": "130.20",
      "ask": "130.40",
      "open": "123.00",
      "high": "131.00",
      "low": "123.00",
      "close": "130.00",
      "average": "128.8936",
      "volume": "318870",
      "turnover": "41094388.7",
      "trades": "1273"
    },
    {
      "date": "2022-03-10",
      "bid": "130.30",
      "ask": "130.60",
      "open": "132.20",
      "high": "133.30",
      "low": "129.50",
      "close": "130.30",
      "average": "131.2101",
      "volume": "356485",
      "turnover": "46780687",
      "trades": "1314"
    },
    {
      "date": "2022-03-11",
      "bid": "134.00",
      "ask": "134.40",
      "open": "131.40",
      "high": "137.10",
      "low": "130.30",
      "close": "134.60",
      "average": "134.4216",
      "volume": "271934",
      "turnover": "36553842.79",
      "trades": "1129"
    },
    {
      "date": "2022-03-14",
      "bid": "136.10",
      "ask": "136.40",
      "open": "136.00",
      "high": "140.00",
      "low": "134.50",
      "close": "136.70",
      "average": "136.9298",
      "volume": "184195",
      "turnover": "25221775.4",
      "trades": "1211"
    },
    {
      "date": "2022-03-15",
      "bid": "132.70",
      "ask": "133.30",
      "open": "140.60",
      "high": "140.60",
      "low": "132.00",
      "close": "132.70",
      "average": "133.3168",
      "volume": "255308",
      "turnover": "34037331.9",
      "trades": "1513"
    },
    {
      "date": "2022-03-16",
      "bid": "137.10",
      "ask": "137.40",
      "open": "135.00",
      "high": "139.10",
      "low": "135.00",
      "close": "137.00",
      "average": "137.3316",
      "volume": "292916",
      "turnover": "40226616.5",
      "trades": "1382"
    },
    {
      "date": "2022-03-17",
      "bid": "137.10",
      "ask": "137.20",
      "open": "136.10",
      "high": "141.50",
      "low": "136.10",
      "close": "138.00",
      "average": "138.4278",
      "volume": "885258",
      "turnover": "122745953.8",
      "trades": "2712"
    },
    {
      "date": "2022-03-18",
      "bid": "140.80",
      "ask": "141.00",
      "open": "138.30",
      "high": "141.20",
      "low": "137.70",
      "close": "140.90",
      "average": "139.8879",
      "volume": "800383",
      "turnover": "111965992.45",
      "trades": "1872"
    },
    {
      "date": "2022-03-21",
      "bid": "139.90",
      "ask": "140.00",
      "open": "143.70",
      "high": "143.70",
      "low": "137.60",
      "close": "139.80",
      "average": "139.716",
      "volume": "252665",
      "turnover": "35301335.85",
      "trades": "1257"
    },
    {
      "date": "2022-03-22",
      "bid": "138.90",
      "ask": "139.30",
      "open": "142.30",
      "high": "142.30",
      "low": "137.60",
      "close": "139.20",
      "average": "139.1572",
      "volume": "169858",
      "turnover": "23637370.6",
      "trades": "1205"
    },
    {
      "date": "2022-03-23",
      "bid": "133.40",
      "ask": "133.80",
      "open": "139.00",
      "high": "139.80",
      "low": "132.50",
      "close": "133.70",
      "average": "134.3665",
      "volume": "340914",
      "turnover": "45544767.7",
      "trades": "954"
    },
    {
      "date": "2022-03-24",
      "bid": "128.30",
      "ask": "128.40",
      "open": "133.80",
      "high": "133.80",
      "low": "128.00",
      "close": "128.00",
      "average": "129.6114",
      "volume": "161046",
      "turnover": "20873398.05",
      "trades": "959"
    },
    {
      "date": "2022-03-25",
      "bid": "127.80",
      "ask": "128.10",
      "open": "128.00",
      "high": "131.20",
      "low": "126.50",
      "close": "127.80",
      "average": "128.4053",
      "volume": "153608",
      "turnover": "19724034.7",
      "trades": "726"
    },
    {
      "date": "2022-03-28",
      "bid": "127.80",
      "ask": "128.20",
      "open": "129.40",
      "high": "130.00",
      "low": "127.30",
      "close": "128.50",
      "average": "128.585",
      "volume": "230069",
      "turnover": "29583537.95",
      "trades": "1265"
    },
    {
      "date": "2022-03-29",
      "bid": "132.50",
      "ask": "132.80",
      "open": "131.20",
      "high": "133.30",
      "low": "129.40",
      "close": "133.30",
      "average": "131.611",
      "volume": "201549",
      "turnover": "26526042.9",
      "trades": "1045"
    },
    {
      "date": "2022-03-30",
      "bid": "131.00",
      "ask": "131.30",
      "open": "133.30",
      "high": "133.40",
      "low": "128.00",
      "close": "131.20",
      "average": "130.6649",
      "volume": "1567479",
      "turnover": "204839229.2",
      "trades": "2005"
    },
    {
      "date": "2022-03-31",
      "bid": "134.80",
      "ask": "135.10",
      "open": "131.20",
      "high": "135.80",
      "low": "131.20",
      "close": "134.80",
      "average": "133.59",
      "volume": "483264",
      "turnover": "64558896.3",
      "trades": "1107"
    },
    {
      "date": "2022-04-01",
      "bid": "135.20",
      "ask": "135.50",
      "open": "134.80",
      "high": "135.70",
      "low": "131.40",
      "close": "135.20",
      "average": "134.0019",
      "volume": "130475",
      "turnover": "17483902.7",
      "trades": "784"
    },
    {
      "date": "2022-04-04",
      "bid": "138.80",
      "ask": "139.20",
      "open": "135.20",
      "high": "139.20",
      "low": "133.40",
      "close": "139.20",
      "average": "138.1818",
      "volume": "122476",
      "turnover": "16924134.35",
      "trades": "731"
    },
    {
      "date": "2022-04-05",
      "bid": "136.30",
      "ask": "136.40",
      "open": "139.20",
      "high": "140.20",
      "low": "135.90",
      "close": "136.10",
      "average": "137.509",
      "volume": "154609",
      "turnover": "21261003.1",
      "trades": "893"
    },
    {
      "date": "2022-04-06",
      "bid": "130.50",
      "ask": "131.00",
      "open": "139.70",
      "high": "139.70",
      "low": "129.70",
      "close": "130.20",
      "average": "131.1797",
      "volume": "248866",
      "turnover": "32647529.35",
      "trades": "1466"
    },
    {
      "date": "2022-04-07",
      "bid": "129.30",
      "ask": "129.60",
      "open": "130.60",
      "high": "131.30",
      "low": "128.90",
      "close": "129.00",
      "average": "129.7224",
      "volume": "170248",
      "turnover": "22085879.15",
      "trades": "1016"
    },
    {
      "date": "2022-04-08",
      "bid": "126.00",
      "ask": "126.40",
      "open": "130.30",
      "high": "130.60",
      "low": "125.30",
      "close": "126.30",
      "average": "127.2109",
      "volume": "131326",
      "turnover": "16706264.2",
      "trades": "792"
    },
    {
      "date": "2022-04-11",
      "bid": "123.20",
      "ask": "123.40",
      "open": "126.00",
      "high": "126.80",
      "low": "122.70",
      "close": "123.50",
      "average": "123.80",
      "volume": "143457",
      "turnover": "17759950.1",
      "trades": "787"
    },
    {
      "date": "2022-04-12",
      "bid": "122.40",
      "ask": "122.70",
      "open": "122.00",
      "high": "124.00",
      "low": "121.10",
      "close": "122.70",
      "average": "122.536",
      "volume": "205848",
      "turnover": "25221189.7",
      "trades": "1080"
    },
    {
      "date": "2022-04-13",
      "bid": "120.50",
      "ask": "120.80",
      "open": "122.40",
      "high": "123.50",
      "low": "119.90",
      "close": "120.40",
      "average": "121.0075",
      "volume": "146063",
      "turnover": "17673815.35",
      "trades": "847"
    },
    {
      "date": "2022-04-14",
      "bid": "121.50",
      "ask": "122.10",
      "open": "119.00",
      "high": "122.00",
      "low": "117.90",
      "close": "121.80",
      "average": "120.5625",
      "volume": "123052",
      "turnover": "14832980.3",
      "trades": "667"
    },
    {
      "date": "2022-04-19",
      "bid": "113.30",
      "ask": "113.80",
      "open": "126.40",
      "high": "126.40",
      "low": "112.10",
      "close": "113.00",
      "average": "114.5526",
      "volume": "589723",
      "turnover": "67546714.3",
      "trades": "2978"
    },
    {
      "date": "2022-04-20",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.80",
      "high": "114.90",
      "low": "110.00",
      "close": "113.30",
      "average": "112.8089",
      "volume": "771916",
      "turnover": "87066280.4",
      "trades": "2811"
    },
    {
      "date": "2022-04-21",
      "bid": "113.80",
      "ask": "114.10",
      "open": "111.90",
      "high": "114.80",
      "low": "111.50",
      "close": "113.40",
      "average": "113.4508",
      "volume": "892194",
      "turnover": "101215394.1",
      "trades": "1813"
    },
    {
      "date": "2022-04-22",
      "bid": "107.60",
      "ask": "107.90",
      "open": "112.10",
      "high": "112.40",
      "low": "107.10",
      "close": "107.70",
      "average": "109.4214",
      "volume": "635835",
      "turnover": "69577910.09",
      "trades": "2395"
    },
    {
      "date": "2022-04-25",
      "bid": "106.50",
      "ask": "106.70",
      "open": "107.20",
      "high": "107.50",
      "low": "104.40",
      "close": "106.00",
      "average": "106.3916",
      "volume": "245736",
      "turnover": "26149548.35",
      "trades": "1384"
    },
    {
      "date": "2022-04-26",
      "bid": "105.20",
      "ask": "105.50",
      "open": "106.50",
      "high": "109.20",
      "low": "103.80",
      "close": "104.60",
      "average": "106.2834",
      "volume": "567444",
      "turnover": "60312051.95",
      "trades": "2414"
    },
    {
      "date": "2022-04-27",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.60",
      "high": "106.40",
      "low": "102.70",
      "close": "105.90",
      "average": "104.4014",
      "volume": "1228399",
      "turnover": "128247716.55",
      "trades": "1416"
    },
    {
      "date": "2022-04-28",
      "bid": "108.30",
      "ask": "108.50",
      "open": "107.50",
      "high": "108.80",
      "low": "106.20",
      "close": "108.10",
      "average": "107.8007",
      "volume": "362562",
      "turnover": "39085198.35",
      "trades": "1451"
    },
    {
      "date": "2022-04-29",
      "bid": "109.60",
      "ask": "109.80",
      "open": "108.50",
      "high": "110.50",
      "low": "106.80",
      "close": "109.20",
      "average": "109.2031",
      "volume": "443333",
      "turnover": "48413013.7",
      "trades": "1599"
    },
    {
      "date": "2022-05-02",
      "bid": "110.00",
      "ask": "110.30",
      "open": "106.90",
      "high": "110.80",
      "low": "105.70",
      "close": "110.00",
      "average": "108.7092",
      "volume": "678408",
      "turnover": "73746417.4",
      "trades": "3780"
    },
    {
      "date": "2022-05-03",
      "bid": "105.00",
      "ask": "105.20",
      "open": "110.80",
      "high": "111.10",
      "low": "104.00",
      "close": "105.00",
      "average": "105.6117",
      "volume": "445749",
      "turnover": "47132398.45",
      "trades": "1448"
    },
    {
      "date": "2022-05-04",
      "bid": "103.00",
      "ask": "103.30",
      "open": "105.00",
      "high": "105.30",
      "low": "101.90",
      "close": "103.40",
      "average": "103.3831",
      "volume": "578957",
      "turnover": "59847038.45",
      "trades": "2023"
    },
    {
      "date": "2022-05-05",
      "bid": "105.50",
      "ask": "105.90",
      "open": "103.00",
      "high": "108.40",
      "low": "103.00",
      "close": "105.50",
      "average": "106.3271",
      "volume": "571172",
      "turnover": "60741831.45",
      "trades": "2263"
    },
    {
      "date": "2022-05-06",
      "bid": "104.60",
      "ask": "105.00",
      "open": "104.90",
      "high": "106.60",
      "low": "102.10",
      "close": "104.50",
      "average": "104.3877",
      "volume": "1100781",
      "turnover": "114630402.3",
      "trades": "3408"
    },
    {
      "date": "2022-05-09",
      "bid": "100.90",
      "ask": "101.40",
      "open": "104.50",
      "high": "105.00",
      "low": "99.25",
      "close": "100.50",
      "average": "102.2158",
      "volume": "1673406",
      "turnover": "171052252.1",
      "trades": "3101"
    },
    {
      "date": "2022-05-10",
      "bid": "102.50",
      "ask": "102.80",
      "open": "99.50",
      "high": "104.90",
      "low": "98.70",
      "close": "103.00",
      "average": "102.5235",
      "volume": "1029010",
      "turnover": "105481058.2",
      "trades": "2110"
    },
    {
      "date": "2022-05-11",
      "bid": "108.20",
      "ask": "108.40",
      "open": "104.00",
      "high": "108.80",
      "low": "104.00",
      "close": "108.80",
      "average": "106.8411",
      "volume": "459987",
      "turnover": "49145630.5",
      "trades": "1822"
    },
    {
      "date": "2022-05-12",
      "bid": "107.70",
      "ask": "108.10",
      "open": "106.60",
      "high": "108.40",
      "low": "104.10",
      "close": "107.90",
      "average": "106.7292",
      "volume": "639515",
      "turnover": "68076035",
      "trades": "1221"
    },
    {
      "date": "2022-05-13",
      "bid": "106.20",
      "ask": "106.40",
      "open": "107.20",
      "high": "109.20",
      "low": "105.40",
      "close": "106.70",
      "average": "107.0911",
      "volume": "234682",
      "turnover": "25132492.1",
      "trades": "1027"
    },
    {
      "date": "2022-05-16",
      "bid": "109.90",
      "ask": "110.20",
      "open": "106.70",
      "high": "110.90",
      "low": "105.00",
      "close": "110.10",
      "average": "109.3142",
      "volume": "342500",
      "turnover": "37440421.75",
      "trades": "1367"
    },
    {
      "date": "2022-05-17",
      "bid": "109.60",
      "ask": "109.90",
      "open": "110.90",
      "high": "113.10",
      "low": "109.20",
      "close": "109.80",
      "average": "110.883",
      "volume": "147769",
      "turnover": "16386864.55",
      "trades": "787"
    },
    {
      "date": "2022-05-18",
      "bid": "111.00",
      "ask": "111.30",
      "open": "109.80",
      "high": "112.20",
      "low": "109.40",
      "close": "111.40",
      "average": "110.7748",
      "volume": "388118",
      "turnover": "42993436.3",
      "trades": "739"
    },
    {
      "date": "2022-05-19",
      "bid": "113.10",
      "ask": "113.30",
      "open": "110.20",
      "high": "113.40",
      "low": "109.00",
      "close": "112.60",
      "average": "111.7286",
      "volume": "187991",
      "turnover": "21003833.5",
      "trades": "957"
    },
    {
      "date": "2022-05-20",
      "bid": "111.90",
      "ask": "112.40",
      "open": "113.60",
      "high": "116.50",
      "low": "112.10",
      "close": "113.00",
      "average": "113.9786",
      "volume": "178509",
      "turnover": "20349419.89",
      "trades": "790"
    },
    {
      "date": "2022-05-23",
      "bid": "113.70",
      "ask": "114.00",
      "open": "113.90",
      "high": "115.50",
      "low": "112.60",
      "close": "113.80",
      "average": "113.8179",
      "volume": "157355",
      "turnover": "17909204.1",
      "trades": "779"
    },
    {
      "date": "2022-05-24",
      "bid": "113.20",
      "ask": "113.50",
      "open": "111.80",
      "high": "114.70",
      "low": "111.80",
      "close": "112.80",
      "average": "113.3667",
      "volume": "228994",
      "turnover": "25960300.9",
      "trades": "870"
    },
    {
      "date": "2022-05-25",
      "bid": "113.00",
      "ask": "113.20",
      "open": "114.10",
      "high": "115.10",
      "low": "112.10",
      "close": "112.20",
      "average": "113.0407",
      "volume": "247873",
      "turnover": "28022726.1",
      "trades": "695"
    },
    {
      "date": "2022-05-27",
      "bid": "117.50",
      "ask": "117.80",
      "open": "114.10",
      "high": "118.60",
      "low": "112.20",
      "close": "118.10",
      "average": "116.3177",
      "volume": "321708",
      "turnover": "37418378.79",
      "trades": "1293"
    },
    {
      "date": "2022-05-30",
      "bid": "116.70",
      "ask": "116.90",
      "open": "118.00",
      "high": "119.90",
      "low": "115.80",
      "close": "116.90",
      "average": "117.6735",
      "volume": "520681",
      "turnover": "61270063.8",
      "trades": "986"
    },
    {
      "date": "2022-05-31",
      "bid": "114.20",
      "ask": "114.70",
      "open": "116.90",
      "high": "116.90",
      "low": "113.60",
      "close": "114.20",
      "average": "114.367",
      "volume": "1004208",
      "turnover": "114855427.8",
      "trades": "1605"
    },
    {
      "date": "2022-06-01",
      "bid": "110.10",
      "ask": "110.50",
      "open": "118.30",
      "high": "118.30",
      "low": "109.80",
      "close": "110.00",
      "average": "111.3843",
      "volume": "328476",
      "turnover": "36574163.5",
      "trades": "968"
    },
    {
      "date": "2022-06-02",
      "bid": "110.40",
      "ask": "110.50",
      "open": "108.00",
      "high": "111.00",
      "low": "107.70",
      "close": "110.00",
      "average": "109.5016",
      "volume": "368180",
      "turnover": "40316312.6",
      "trades": "1319"
    },
    {
      "date": "2022-06-03",
      "bid": "110.00",
      "ask": "110.20",
      "open": "111.30",
      "high": "111.40",
      "low": "109.00",
      "close": "110.00",
      "average": "110.1238",
      "volume": "167467",
      "turnover": "18442110.89",
      "trades": "688"
    },
    {
      "date": "2022-06-07",
      "bid": "110.00",
      "ask": "110.30",
      "open": "110.20",
      "high": "110.80",
      "low": "108.80",
      "close": "110.10",
      "average": "109.9018",
      "volume": "186328",
      "turnover": "20477804.7",
      "trades": "853"
    },
    {
      "date": "2022-06-08",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.70",
      "high": "112.20",
      "low": "109.80",
      "close": "110.80",
      "average": "110.7078",
      "volume": "120186",
      "turnover": "13305530.5",
      "trades": "520"
    },
    {
      "date": "2022-06-09",
      "bid": "107.20",
      "ask": "107.40",
      "open": "110.80",
      "high": "110.80",
      "low": "107.20",
      "close": "107.80",
      "average": "108.2703",
      "volume": "241228",
      "turnover": "26117603.5",
      "trades": "1408"
    },
    {
      "date": "2022-06-10",
      "bid": "102.40",
      "ask": "102.60",
      "open": "106.70",
      "high": "106.70",
      "low": "101.30",
      "close": "102.30",
      "average": "103.5076",
      "volume": "237685",
      "turnover": "24601849.35",
      "trades": "1377"
    },
    {
      "date": "2022-06-13",
      "bid": "99.20",
      "ask": "99.40",
      "open": "100.30",
      "high": "102.40",
      "low": "98.55",
      "close": "99.20",
      "average": "100.6736",
      "volume": "419825",
      "turnover": "42153785.95",
      "trades": "1159"
    },
    {
      "date": "2022-06-14",
      "bid": "95.50",
      "ask": "95.70",
      "open": "99.20",
      "high": "99.35",
      "low": "93.55",
      "close": "95.65",
      "average": "95.615",
      "volume": "482173",
      "turnover": "46102973.3",
      "trades": "1934"
    },
    {
      "date": "2022-06-15",
      "bid": "95.30",
      "ask": "95.55",
      "open": "96.00",
      "high": "97.30",
      "low": "92.85",
      "close": "94.90",
      "average": "94.8236",
      "volume": "612493",
      "turnover": "57967877.04",
      "trades": "1025"
    },
    {
      "date": "2022-06-16",
      "bid": "85.80",
      "ask": "86.15",
      "open": "95.55",
      "high": "95.65",
      "low": "85.40",
      "close": "86.30",
      "average": "87.9806",
      "volume": "498419",
      "turnover": "43857765.39",
      "trades": "1779"
    },
    {
      "date": "2022-06-17",
      "bid": "89.55",
      "ask": "89.80",
      "open": "85.20",
      "high": "92.35",
      "low": "85.20",
      "close": "89.35",
      "average": "89.6342",
      "volume": "587701",
      "turnover": "52677237.32",
      "trades": "1782"
    },
    {
      "date": "2022-06-20",
      "bid": "90.90",
      "ask": "91.15",
      "open": "85.30",
      "high": "92.65",
      "low": "85.30",
      "close": "91.85",
      "average": "90.7905",
      "volume": "293629",
      "turnover": "26658692.33",
      "trades": "1185"
    },
    {
      "date": "2022-06-21",
      "bid": "88.30",
      "ask": "88.45",
      "open": "91.85",
      "high": "92.75",
      "low": "88.15",
      "close": "88.25",
      "average": "90.1906",
      "volume": "255720",
      "turnover": "23062417.2",
      "trades": "948"
    },
    {
      "date": "2022-06-22",
      "bid": "86.80",
      "ask": "87.00",
      "open": "87.60",
      "high": "87.90",
      "low": "82.30",
      "close": "86.85",
      "average": "84.9316",
      "volume": "667376",
      "turnover": "56679342.61",
      "trades": "1587"
    },
    {
      "date": "2022-06-23",
      "bid": "85.65",
      "ask": "85.85",
      "open": "86.90",
      "high": "89.40",
      "low": "83.40",
      "close": "85.55",
      "average": "85.7061",
      "volume": "504474",
      "turnover": "43236195.49",
      "trades": "2241"
    },
    {
      "date": "2022-06-27",
      "bid": "88.25",
      "ask": "88.50",
      "open": "85.75",
      "high": "91.30",
      "low": "85.75",
      "close": "88.20",
      "average": "88.5189",
      "volume": "522217",
      "turnover": "46224526.68",
      "trades": "1335"
    },
    {
      "date": "2022-06-28",
      "bid": "87.05",
      "ask": "87.30",
      "open": "87.40",
      "high": "90.10",
      "low": "85.55",
      "close": "87.10",
      "average": "87.1478",
      "volume": "270677",
      "turnover": "23589215.11",
      "trades": "1124"
    },
    {
      "date": "2022-06-29",
      "bid": "82.50",
      "ask": "82.65",
      "open": "84.80",
      "high": "86.50",
      "low": "81.15",
      "close": "82.55",
      "average": "82.6607",
      "volume": "303700",
      "turnover": "25103846.23",
      "trades": "1084"
    },
    {
      "date": "2022-06-30",
      "bid": "76.65",
      "ask": "76.80",
      "open": "81.30",
      "high": "81.50",
      "low": "75.30",
      "close": "76.50",
      "average": "77.4579",
      "volume": "1591552",
      "turnover": "123386002.22",
      "trades": "3538"
    },
    {
      "date": "2022-07-01",
      "bid": "79.45",
      "ask": "79.75",
      "open": "76.40",
      "high": "79.90",
      "low": "75.95",
      "close": "79.25",
      "average": "78.3767",
      "volume": "695974",
      "turnover": "54539302.4",
      "trades": "1593"
    },
    {
      "date": "2022-07-04",
      "bid": "74.70",
      "ask": "74.95",
      "open": "79.65",
      "high": "81.20",
      "low": "73.90",
      "close": "74.25",
      "average": "76.5029",
      "volume": "527581",
      "turnover": "40376274.83",
      "trades": "2025"
    },
    {
      "date": "2022-07-05",
      "bid": "76.10",
      "ask": "76.35",
      "open": "75.00",
      "high": "78.65",
      "low": "74.35",
      "close": "76.05",
      "average": "76.2484",
      "volume": "352216",
      "turnover": "26849446.91",
      "trades": "1465"
    },
    {
      "date": "2022-07-06",
      "bid": "81.25",
      "ask": "81.50",
      "open": "79.95",
      "high": "81.60",
      "low": "77.30",
      "close": "81.00",
      "average": "80.4217",
      "volume": "375476",
      "turnover": "30191283.45",
      "trades": "1290"
    },
    {
      "date": "2022-07-07",
      "bid": "83.85",
      "ask": "84.15",
      "open": "82.35",
      "high": "84.10",
      "low": "80.00",
      "close": "83.75",
      "average": "82.1515",
      "volume": "798511",
      "turnover": "65585345.1",
      "trades": "1066"
    },
    {
      "date": "2022-07-08",
      "bid": "81.95",
      "ask": "82.15",
      "open": "84.30",
      "high": "84.30",
      "low": "81.10",
      "close": "81.75",
      "average": "82.1823",
      "volume": "408339",
      "turnover": "33560038.53",
      "trades": "1234"
    },
    {
      "date": "2022-07-11",
      "bid": "81.95",
      "ask": "82.35",
      "open": "79.95",
      "high": "83.25",
      "low": "79.10",
      "close": "82.15",
      "average": "82.1499",
      "volume": "188333",
      "turnover": "15471928.8",
      "trades": "710"
    },
    {
      "date": "2022-07-12",
      "bid": "86.60",
      "ask": "86.90",
      "open": "83.00",
      "high": "87.30",
      "low": "79.50",
      "close": "87.00",
      "average": "84.6795",
      "volume": "468085",
      "turnover": "38903301.76",
      "trades": "1116"
    },
    {
      "date": "2022-07-13",
      "bid": "85.00",
      "ask": "85.20",
      "open": "92.75",
      "high": "92.75",
      "low": "84.05",
      "close": "84.55",
      "average": "85.4957",
      "volume": "311975",
      "turnover": "26672509.7",
      "trades": "1122"
    },
    {
      "date": "2022-07-14",
      "bid": "82.50",
      "ask": "82.80",
      "open": "84.55",
      "high": "84.75",
      "low": "80.90",
      "close": "82.30",
      "average": "82.2817",
      "volume": "409802",
      "turnover": "33719195.95",
      "trades": "1401"
    },
    {
      "date": "2022-07-15",
      "bid": "86.50",
      "ask": "86.75",
      "open": "82.30",
      "high": "86.75",
      "low": "80.10",
      "close": "86.60",
      "average": "84.8795",
      "volume": "240536",
      "turnover": "20416575.89",
      "trades": "926"
    },
    {
      "date": "2022-07-18",
      "bid": "90.80",
      "ask": "91.00",
      "open": "87.00",
      "high": "91.50",
      "low": "86.70",
      "close": "90.30",
      "average": "89.9596",
      "volume": "388804",
      "turnover": "34976973.15",
      "trades": "1187"
    },
    {
      "date": "2022-07-19",
      "bid": "92.15",
      "ask": "92.45",
      "open": "90.25",
      "high": "92.80",
      "low": "88.70",
      "close": "92.35",
      "average": "91.0406",
      "volume": "276440",
      "turnover": "25168112.49",
      "trades": "942"
    },
    {
      "date": "2022-07-20",
      "bid": "91.20",
      "ask": "91.40",
      "open": "92.35",
      "high": "92.40",
      "low": "89.95",
      "close": "91.30",
      "average": "91.1663",
      "volume": "431807",
      "turnover": "39366332.97",
      "trades": "1153"
    },
    {
      "date": "2022-07-21",
      "bid": "91.50",
      "ask": "91.60",
      "open": "90.30",
      "high": "92.05",
      "low": "88.60",
      "close": "91.20",
      "average": "90.8535",
      "volume": "320438",
      "turnover": "29103253.12",
      "trades": "979"
    },
    {
      "date": "2022-07-22",
      "bid": "96.10",
      "ask": "96.65",
      "open": "91.65",
      "high": "97.25",
      "low": "90.30",
      "close": "96.20",
      "average": "95.4903",
      "volume": "219698",
      "turnover": "20981722.2",
      "trades": "969"
    },
    {
      "date": "2022-07-25",
      "bid": "92.15",
      "ask": "92.35",
      "open": "96.20",
      "high": "96.45",
      "low": "91.65",
      "close": "92.40",
      "average": "94.5357",
      "volume": "243839",
      "turnover": "23051035",
      "trades": "1054"
    },
    {
      "date": "2022-07-26",
      "bid": "90.60",
      "ask": "90.85",
      "open": "91.10",
      "high": "93.00",
      "low": "90.50",
      "close": "90.50",
      "average": "91.5119",
      "volume": "128841",
      "turnover": "11790647.96",
      "trades": "668"
    },
    {
      "date": "2022-07-27",
      "bid": "88.80",
      "ask": "89.15",
      "open": "88.45",
      "high": "92.25",
      "low": "88.45",
      "close": "88.90",
      "average": "89.6578",
      "volume": "206228",
      "turnover": "18489942.25",
      "trades": "728"
    },
    {
      "date": "2022-07-28",
      "bid": "91.75",
      "ask": "92.00",
      "open": "89.30",
      "high": "92.35",
      "low": "88.75",
      "close": "92.20",
      "average": "91.3191",
      "volume": "256231",
      "turnover": "23397229.58",
      "trades": "720"
    },
    {
      "date": "2022-07-29",
      "bid": "94.10",
      "ask": "94.30",
      "open": "92.20",
      "high": "94.60",
      "low": "91.20",
      "close": "94.40",
      "average": "93.5777",
      "volume": "184129",
      "turnover": "17230376.85",
      "trades": "599"
    },
    {
      "date": "2022-08-01",
      "bid": "92.95",
      "ask": "93.15",
      "open": "94.45",
      "high": "94.50",
      "low": "90.75",
      "close": "93.15",
      "average": "92.6492",
      "volume": "152368",
      "turnover": "14116775.35",
      "trades": "703"
    },
    {
      "date": "2022-08-02",
      "bid": "89.50",
      "ask": "89.75",
      "open": "93.05",
      "high": "93.05",
      "low": "88.95",
      "close": "89.90",
      "average": "89.9803",
      "volume": "149302",
      "turnover": "13432668.45",
      "trades": "735"
    },
    {
      "date": "2022-08-03",
      "bid": "92.70",
      "ask": "92.90",
      "open": "89.40",
      "high": "93.70",
      "low": "89.15",
      "close": "92.30",
      "average": "92.221",
      "volume": "98912",
      "turnover": "9121768",
      "trades": "657"
    },
    {
      "date": "2022-08-04",
      "bid": "90.20",
      "ask": "90.25",
      "open": "92.30",
      "high": "93.60",
      "low": "89.55",
      "close": "90.00",
      "average": "90.4287",
      "volume": "105693",
      "turnover": "9557614.1",
      "trades": "626"
    },
    {
      "date": "2022-08-05",
      "bid": "87.25",
      "ask": "87.45",
      "open": "89.50",
      "high": "91.20",
      "low": "87.15",
      "close": "87.20",
      "average": "88.4982",
      "volume": "141152",
      "turnover": "12491618.45",
      "trades": "574"
    },
    {
      "date": "2022-08-08",
      "bid": "91.10",
      "ask": "91.70",
      "open": "87.65",
      "high": "92.15",
      "low": "87.65",
      "close": "91.45",
      "average": "90.2893",
      "volume": "150001",
      "turnover": "13543490.05",
      "trades": "590"
    },
    {
      "date": "2022-08-09",
      "bid": "88.05",
      "ask": "88.15",
      "open": "91.60",
      "high": "92.20",
      "low": "87.70",
      "close": "88.20",
      "average": "88.6506",
      "volume": "119319",
      "turnover": "10577700.19",
      "trades": "478"
    },
    {
      "date": "2022-08-10",
      "bid": "94.70",
      "ask": "95.00",
      "open": "88.30",
      "high": "94.90",
      "low": "86.80",
      "close": "94.90",
      "average": "92.9682",
      "volume": "152226",
      "turnover": "14154578.3",
      "trades": "594"
    },
    {
      "date": "2022-08-11",
      "bid": "95.75",
      "ask": "96.00",
      "open": "94.85",
      "high": "97.05",
      "low": "93.45",
      "close": "96.00",
      "average": "95.5484",
      "volume": "115655",
      "turnover": "11050651.35",
      "trades": "621"
    },
    {
      "date": "2022-08-12",
      "bid": "100.50",
      "ask": "100.70",
      "open": "95.30",
      "high": "101.40",
      "low": "95.10",
      "close": "100.80",
      "average": "99.8103",
      "volume": "255606",
      "turnover": "25504135.7",
      "trades": "1236"
    },
    {
      "date": "2022-08-15",
      "bid": "99.75",
      "ask": "100.30",
      "open": "99.70",
      "high": "101.70",
      "low": "98.95",
      "close": "99.90",
      "average": "100.4794",
      "volume": "154453",
      "turnover": "15521428.86",
      "trades": "735"
    },
    {
      "date": "2022-08-16",
      "bid": "99.65",
      "ask": "99.90",
      "open": "99.50",
      "high": "100.70",
      "low": "98.65",
      "close": "99.65",
      "average": "99.7271",
      "volume": "156480",
      "turnover": "15605303.25",
      "trades": "611"
    },
    {
      "date": "2022-08-17",
      "bid": "95.70",
      "ask": "95.90",
      "open": "98.95",
      "high": "98.95",
      "low": "95.00",
      "close": "96.05",
      "average": "96.4452",
      "volume": "472981",
      "turnover": "45613387.08",
      "trades": "644"
    },
    {
      "date": "2022-08-18",
      "bid": "97.15",
      "ask": "97.30",
      "open": "95.00",
      "high": "98.20",
      "low": "94.00",
      "close": "96.95",
      "average": "96.9192",
      "volume": "52981",
      "turnover": "5134935.75",
      "trades": "375"
    },
    {
      "date": "2022-08-19",
      "bid": "95.35",
      "ask": "96.00",
      "open": "97.00",
      "high": "97.00",
      "low": "93.55",
      "close": "94.45",
      "average": "94.893",
      "volume": "171481",
      "turnover": "16272422.46",
      "trades": "1043"
    },
    {
      "date": "2022-08-22",
      "bid": "92.35",
      "ask": "92.70",
      "open": "94.45",
      "high": "96.00",
      "low": "91.75",
      "close": "92.65",
      "average": "92.7691",
      "volume": "129950",
      "turnover": "12054338.55",
      "trades": "623"
    },
    {
      "date": "2022-08-23",
      "bid": "90.85",
      "ask": "91.15",
      "open": "92.65",
      "high": "94.60",
      "low": "90.90",
      "close": "91.10",
      "average": "91.7672",
      "volume": "84883",
      "turnover": "7789495",
      "trades": "451"
    },
    {
      "date": "2022-08-24",
      "bid": "91.20",
      "ask": "91.45",
      "open": "90.00",
      "high": "91.70",
      "low": "88.80",
      "close": "91.25",
      "average": "90.5068",
      "volume": "108717",
      "turnover": "9839496.65",
      "trades": "618"
    },
    {
      "date": "2022-08-25",
      "bid": "90.85",
      "ask": "91.15",
      "open": "92.15",
      "high": "92.30",
      "low": "89.60",
      "close": "91.15",
      "average": "90.8301",
      "volume": "83897",
      "turnover": "7620506.65",
      "trades": "582"
    },
    {
      "date": "2022-08-26",
      "bid": "87.70",
      "ask": "87.90",
      "open": "91.15",
      "high": "94.25",
      "low": "87.70",
      "close": "88.15",
      "average": "89.8301",
      "volume": "156886",
      "turnover": "14093081.3",
      "trades": "820"
    },
    {
      "date": "2022-08-29",
      "bid": "87.55",
      "ask": "87.90",
      "open": "87.40",
      "high": "88.90",
      "low": "86.00",
      "close": "87.80",
      "average": "87.7687",
      "volume": "74159",
      "turnover": "6508837",
      "trades": "451"
    },
    {
      "date": "2022-08-30",
      "bid": "88.45",
      "ask": "88.65",
      "open": "87.60",
      "high": "89.40",
      "low": "86.95",
      "close": "88.15",
      "average": "88.1081",
      "volume": "229855",
      "turnover": "20252093.57",
      "trades": "887"
    },
    {
      "date": "2022-08-31",
      "bid": "89.40",
      "ask": "89.60",
      "open": "89.35",
      "high": "91.20",
      "low": "88.40",
      "close": "89.70",
      "average": "89.7587",
      "volume": "177585",
      "turnover": "15939804.25",
      "trades": "708"
    },
    {
      "date": "2022-09-01",
      "bid": "85.75",
      "ask": "86.05",
      "open": "88.35",
      "high": "88.80",
      "low": "85.15",
      "close": "86.00",
      "average": "86.2392",
      "volume": "88430",
      "turnover": "7626202.32",
      "trades": "591"
    },
    {
      "date": "2022-09-02",
      "bid": "87.35",
      "ask": "87.50",
      "open": "86.80",
      "high": "87.55",
      "low": "83.90",
      "close": "87.40",
      "average": "85.9343",
      "volume": "136773",
      "turnover": "11753549.3",
      "trades": "1031"
    },
    {
      "date": "2022-09-05",
      "bid": "85.30",
      "ask": "85.45",
      "open": "85.25",
      "high": "86.70",
      "low": "84.25",
      "close": "85.30",
      "average": "85.3949",
      "volume": "63462",
      "turnover": "5419332.95",
      "trades": "331"
    },
    {
      "date": "2022-09-06",
      "bid": "87.35",
      "ask": "87.65",
      "open": "86.00",
      "high": "87.90",
      "low": "85.40",
      "close": "87.65",
      "average": "86.9999",
      "volume": "229254",
      "turnover": "19945110.3",
      "trades": "671"
    },
    {
      "date": "2022-09-07",
      "bid": "86.20",
      "ask": "86.40",
      "open": "87.10",
      "high": "87.65",
      "low": "84.85",
      "close": "86.25",
      "average": "86.1256",
      "volume": "123885",
      "turnover": "10669664.19",
      "trades": "659"
    },
    {
      "date": "2022-09-08",
      "bid": "85.65",
      "ask": "85.90",
      "open": "86.25",
      "high": "88.35",
      "low": "85.10",
      "close": "85.80",
      "average": "86.184",
      "volume": "162994",
      "turnover": "14047462.68",
      "trades": "789"
    },
    {
      "date": "2022-09-09",
      "bid": "87.65",
      "ask": "87.95",
      "open": "85.80",
      "high": "88.30",
      "low": "85.15",
      "close": "88.00",
      "average": "87.1729",
      "volume": "168351",
      "turnover": "14675645.23",
      "trades": "851"
    },
    {
      "date": "2022-09-12",
      "bid": "89.55",
      "ask": "89.70",
      "open": "89.00",
      "high": "90.85",
      "low": "87.20",
      "close": "90.00",
      "average": "89.9112",
      "volume": "226247",
      "turnover": "20351850.86",
      "trades": "1041"
    },
    {
      "date": "2022-09-13",
      "bid": "86.50",
      "ask": "86.80",
      "open": "90.35",
      "high": "90.65",
      "low": "86.35",
      "close": "86.35",
      "average": "87.6522",
      "volume": "186234",
      "turnover": "16314188.28",
      "trades": "1064"
    },
    {
      "date": "2022-09-14",
      "bid": "81.80",
      "ask": "82.15",
      "open": "85.10",
      "high": "87.00",
      "low": "81.80",
      "close": "81.85",
      "average": "83.2845",
      "volume": "153199",
      "turnover": "12759098.98",
      "trades": "1432"
    },
    {
      "date": "2022-09-15",
      "bid": "78.20",
      "ask": "78.50",
      "open": "81.45",
      "high": "82.35",
      "low": "77.85",
      "close": "78.60",
      "average": "79.6074",
      "volume": "113133",
      "turnover": "9009112.33",
      "trades": "821"
    },
    {
      "date": "2022-09-16",
      "bid": "77.30",
      "ask": "77.50",
      "open": "77.00",
      "high": "78.30",
      "low": "74.45",
      "close": "77.65",
      "average": "76.6356",
      "volume": "1298187",
      "turnover": "99479519.02",
      "trades": "2173"
    },
    {
      "date": "2022-09-19",
      "bid": "76.80",
      "ask": "76.95",
      "open": "77.65",
      "high": "79.25",
      "low": "76.00",
      "close": "76.85",
      "average": "76.8896",
      "volume": "146344",
      "turnover": "11250299.2",
      "trades": "833"
    },
    {
      "date": "2022-09-20",
      "bid": "74.00",
      "ask": "74.10",
      "open": "77.25",
      "high": "79.90",
      "low": "72.95",
      "close": "74.10",
      "average": "74.299",
      "volume": "332235",
      "turnover": "24686556.41",
      "trades": "1756"
    },
    {
      "date": "2022-09-21",
      "bid": "73.75",
      "ask": "73.90",
      "open": "72.25",
      "high": "75.60",
      "low": "72.25",
      "close": "74.00",
      "average": "74.0995",
      "volume": "201223",
      "turnover": "14910434.6",
      "trades": "1043"
    },
    {
      "date": "2022-09-22",
      "bid": "69.60",
      "ask": "69.85",
      "open": "72.90",
      "high": "73.00",
      "low": "69.40",
      "close": "69.85",
      "average": "70.9509",
      "volume": "226382",
      "turnover": "16062339.15",
      "trades": "1076"
    },
    {
      "date": "2022-09-23",
      "bid": "70.00",
      "ask": "70.35",
      "open": "69.90",
      "high": "70.55",
      "low": "66.75",
      "close": "70.05",
      "average": "68.299",
      "volume": "234974",
      "turnover": "16048516.77",
      "trades": "1214"
    },
    {
      "date": "2022-09-26",
      "bid": "67.85",
      "ask": "68.00",
      "open": "70.05",
      "high": "70.05",
      "low": "67.40",
      "close": "67.65",
      "average": "68.3694",
      "volume": "170595",
      "turnover": "11664195.2",
      "trades": "1008"
    },
    {
      "date": "2022-09-27",
      "bid": "63.80",
      "ask": "64.00",
      "open": "68.00",
      "high": "68.45",
      "low": "63.75",
      "close": "64.05",
      "average": "65.0104",
      "volume": "145156",
      "turnover": "9441015.56",
      "trades": "887"
    },
    {
      "date": "2022-09-28",
      "bid": "65.55",
      "ask": "65.65",
      "open": "63.60",
      "high": "65.95",
      "low": "60.90",
      "close": "65.95",
      "average": "64.352",
      "volume": "423998",
      "turnover": "27285206.33",
      "trades": "1539"
    },
    {
      "date": "2022-09-29",
      "bid": "62.60",
      "ask": "62.75",
      "open": "65.95",
      "high": "66.00",
      "low": "60.75",
      "close": "62.65",
      "average": "62.6217",
      "volume": "375663",
      "turnover": "23542807.94",
      "trades": "1347"
    },
    {
      "date": "2022-09-30",
      "bid": "64.40",
      "ask": "64.55",
      "open": "62.05",
      "high": "65.05",
      "low": "61.80",
      "close": "64.75",
      "average": "63.6046",
      "volume": "1424745",
      "turnover": "90566844.97",
      "trades": "3223"
    },
    {
      "date": "2022-10-03",
      "bid": "65.45",
      "ask": "65.50",
      "open": "63.90",
      "high": "65.45",
      "low": "60.45",
      "close": "65.05",
      "average": "62.728",
      "volume": "1063756",
      "turnover": "66711030.65",
      "trades": "2157"
    },
    {
      "date": "2022-10-04",
      "bid": "64.10",
      "ask": "64.30",
      "open": "66.40",
      "high": "66.50",
      "low": "63.10",
      "close": "63.80",
      "average": "64.8823",
      "volume": "521363",
      "turnover": "33842841.08",
      "trades": "1226"
    },
    {
      "date": "2022-10-05",
      "bid": "58.10",
      "ask": "58.20",
      "open": "63.80",
      "high": "63.90",
      "low": "57.55",
      "close": "58.05",
      "average": "60.0088",
      "volume": "841910",
      "turnover": "50505028.31",
      "trades": "2845"
    },
    {
      "date": "2022-10-06",
      "bid": "59.80",
      "ask": "59.95",
      "open": "58.90",
      "high": "62.00",
      "low": "56.20",
      "close": "60.00",
      "average": "59.7003",
      "volume": "924055",
      "turnover": "55163875.08",
      "trades": "2348"
    },
    {
      "date": "2022-10-07",
      "bid": "55.70",
      "ask": "55.90",
      "open": "60.00",
      "high": "60.00",
      "low": "55.65",
      "close": "56.15",
      "average": "57.0851",
      "volume": "292379",
      "turnover": "16690221.44",
      "trades": "1293"
    },
    {
      "date": "2022-10-10",
      "bid": "57.80",
      "ask": "57.95",
      "open": "56.15",
      "high": "59.30",
      "low": "55.60",
      "close": "57.70",
      "average": "57.3852",
      "volume": "473902",
      "turnover": "27195106.13",
      "trades": "1476"
    },
    {
      "date": "2022-10-11",
      "bid": "57.85",
      "ask": "58.00",
      "open": "57.40",
      "high": "59.40",
      "low": "56.85",
      "close": "58.00",
      "average": "58.0391",
      "volume": "285352",
      "turnover": "16566255.65",
      "trades": "1018"
    },
    {
      "date": "2022-10-12",
      "bid": "57.95",
      "ask": "58.15",
      "open": "58.00",
      "high": "59.00",
      "low": "57.00",
      "close": "58.05",
      "average": "58.0364",
      "volume": "433823",
      "turnover": "25177194.63",
      "trades": "1526"
    },
    {
      "date": "2022-10-13",
      "bid": "58.80",
      "ask": "58.90",
      "open": "57.35",
      "high": "59.20",
      "low": "55.30",
      "close": "58.65",
      "average": "57.582",
      "volume": "639386",
      "turnover": "36817167.61",
      "trades": "1855"
    },
    {
      "date": "2022-10-14",
      "bid": "62.35",
      "ask": "62.65",
      "open": "59.20",
      "high": "63.40",
      "low": "59.20",
      "close": "62.40",
      "average": "62.1213",
      "volume": "335233",
      "turnover": "20824517.95",
      "trades": "1005"
    },
    {
      "date": "2022-10-17",
      "bid": "63.60",
      "ask": "63.80",
      "open": "62.40",
      "high": "65.10",
      "low": "60.95",
      "close": "63.85",
      "average": "63.3889",
      "volume": "193731",
      "turnover": "12278979.56",
      "trades": "823"
    },
    {
      "date": "2022-10-18",
      "bid": "63.30",
      "ask": "63.60",
      "open": "64.00",
      "high": "65.00",
      "low": "63.25",
      "close": "63.55",
      "average": "64.0532",
      "volume": "182411",
      "turnover": "11684027.18",
      "trades": "862"
    },
    {
      "date": "2022-10-19",
      "bid": "61.35",
      "ask": "61.75",
      "open": "63.65",
      "high": "64.05",
      "low": "60.00",
      "close": "61.55",
      "average": "61.7082",
      "volume": "327459",
      "turnover": "20207730.21",
      "trades": "1162"
    },
    {
      "date": "2022-10-20",
      "bid": "59.75",
      "ask": "59.85",
      "open": "61.00",
      "high": "61.50",
      "low": "57.55",
      "close": "59.35",
      "average": "59.2707",
      "volume": "455264",
      "turnover": "26985469.88",
      "trades": "1485"
    },
    {
      "date": "2022-10-21",
      "bid": "57.05",
      "ask": "57.25",
      "open": "58.40",
      "high": "62.55",
      "low": "56.85",
      "close": "57.60",
      "average": "58.5876",
      "volume": "513474",
      "turnover": "30085596.81",
      "trades": "1659"
    },
    {
      "date": "2022-10-24",
      "bid": "56.70",
      "ask": "56.80",
      "open": "57.95",
      "high": "58.10",
      "low": "55.60",
      "close": "56.85",
      "average": "56.9105",
      "volume": "364138",
      "turnover": "20723646.6",
      "trades": "1249"
    },
    {
      "date": "2022-10-25",
      "bid": "60.05",
      "ask": "60.35",
      "open": "58.00",
      "high": "60.55",
      "low": "56.15",
      "close": "60.55",
      "average": "58.2669",
      "volume": "591197",
      "turnover": "34447832.76",
      "trades": "1424"
    },
    {
      "date": "2022-10-26",
      "bid": "62.25",
      "ask": "62.35",
      "open": "61.60",
      "high": "63.20",
      "low": "60.60",
      "close": "62.45",
      "average": "62.0528",
      "volume": "430013",
      "turnover": "26683602.77",
      "trades": "1703"
    },
    {
      "date": "2022-10-27",
      "bid": "64.30",
      "ask": "64.50",
      "open": "62.45",
      "high": "65.00",
      "low": "61.85",
      "close": "64.30",
      "average": "63.5631",
      "volume": "297747",
      "turnover": "18924294.6",
      "trades": "1068"
    },
    {
      "date": "2022-10-28",
      "bid": "64.60",
      "ask": "64.75",
      "open": "64.35",
      "high": "64.85",
      "low": "62.15",
      "close": "64.80",
      "average": "64.0731",
      "volume": "369753",
      "turnover": "23691193.5",
      "trades": "1148"
    },
    {
      "date": "2022-10-31",
      "bid": "65.70",
      "ask": "65.95",
      "open": "64.85",
      "high": "66.90",
      "low": "63.55",
      "close": "65.95",
      "average": "65.6799",
      "volume": "321391",
      "turnover": "21109039.05",
      "trades": "1049"
    },
    {
      "date": "2022-11-01",
      "bid": "69.10",
      "ask": "69.30",
      "open": "67.05",
      "high": "71.70",
      "low": "67.00",
      "close": "69.35",
      "average": "69.677",
      "volume": "465070",
      "turnover": "32389376.22",
      "trades": "1520"
    },
    {
      "date": "2022-11-02",
      "bid": "69.05",
      "ask": "69.15",
      "open": "69.50",
      "high": "70.45",
      "low": "67.30",
      "close": "69.40",
      "average": "68.966",
      "volume": "394195",
      "turnover": "27186743.35",
      "trades": "1647"
    },
    {
      "date": "2022-11-03",
      "bid": "67.30",
      "ask": "67.45",
      "open": "68.25",
      "high": "68.80",
      "low": "66.90",
      "close": "67.20",
      "average": "67.4571",
      "volume": "242372",
      "turnover": "16351242.32",
      "trades": "977"
    },
    {
      "date": "2022-11-04",
      "bid": "65.05",
      "ask": "65.25",
      "open": "66.90",
      "high": "67.60",
      "low": "63.35",
      "close": "65.00",
      "average": "64.8869",
      "volume": "423967",
      "turnover": "27502857.05",
      "trades": "1145"
    },
    {
      "date": "2022-11-07",
      "bid": "69.30",
      "ask": "69.45",
      "open": "65.75",
      "high": "70.30",
      "low": "65.75",
      "close": "69.35",
      "average": "69.1015",
      "volume": "366552",
      "turnover": "25329299.4",
      "trades": "1482"
    },
    {
      "date": "2022-11-08",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.10",
      "high": "69.80",
      "low": "67.45",
      "close": "69.05",
      "average": "68.7802",
      "volume": "251204",
      "turnover": "17276662.89",
      "trades": "1240"
    },
    {
      "date": "2022-11-09",
      "bid": "69.90",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.40",
      "low": "66.90",
      "close": "69.90",
      "average": "69.0038",
      "volume": "392598",
      "turnover": "27088554.53",
      "trades": "1224"
    },
    {
      "date": "2022-11-10",
      "bid": "76.30",
      "ask": "76.65",
      "open": "69.65",
      "high": "77.15",
      "low": "67.05",
      "close": "76.55",
      "average": "72.8076",
      "volume": "487526",
      "turnover": "35498200.4",
      "trades": "1536"
    },
    {
      "date": "2022-11-11",
      "bid": "75.05",
      "ask": "75.20",
      "open": "76.55",
      "high": "79.15",
      "low": "73.60",
      "close": "75.15",
      "average": "75.8078",
      "volume": "408121",
      "turnover": "30939554.69",
      "trades": "1752"
    },
    {
      "date": "2022-11-14",
      "bid": "75.05",
      "ask": "75.20",
      "open": "75.85",
      "high": "76.00",
      "low": "73.10",
      "close": "75.05",
      "average": "74.5509",
      "volume": "286649",
      "turnover": "21369928.2",
      "trades": "1323"
    },
    {
      "date": "2022-11-15",
      "bid": "74.80",
      "ask": "75.00",
      "open": "75.05",
      "high": "75.65",
      "low": "72.05",
      "close": "74.40",
      "average": "73.9998",
      "volume": "347835",
      "turnover": "25739605.73",
      "trades": "1433"
    },
    {
      "date": "2022-11-16",
      "bid": "74.00",
      "ask": "74.60",
      "open": "74.55",
      "high": "75.00",
      "low": "71.05",
      "close": "74.10",
      "average": "72.8199",
      "volume": "228383",
      "turnover": "16624357.98",
      "trades": "1026"
    },
    {
      "date": "2022-11-17",
      "bid": "72.65",
      "ask": "72.75",
      "open": "73.65",
      "high": "75.20",
      "low": "72.15",
      "close": "72.60",
      "average": "73.6828",
      "volume": "474297",
      "turnover": "34949505.4",
      "trades": "1238"
    },
    {
      "date": "2022-11-18",
      "bid": "74.05",
      "ask": "74.15",
      "open": "72.60",
      "high": "75.10",
      "low": "71.95",
      "close": "73.90",
      "average": "73.9878",
      "volume": "203328",
      "turnover": "15041713.68",
      "trades": "782"
    },
    {
      "date": "2022-11-21",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.10",
      "high": "74.90",
      "low": "73.25",
      "close": "74.20",
      "average": "74.0784",
      "volume": "169453",
      "turnover": "12552071.53",
      "trades": "626"
    },
    {
      "date": "2022-11-22",
      "bid": "74.05",
      "ask": "74.25",
      "open": "74.15",
      "high": "75.50",
      "low": "72.75",
      "close": "74.00",
      "average": "74.3063",
      "volume": "162122",
      "turnover": "12045827.7",
      "trades": "740"
    },
    {
      "date": "2022-11-23",
      "bid": "74.30",
      "ask": "74.45",
      "open": "74.00",
      "high": "74.85",
      "low": "72.85",
      "close": "74.35",
      "average": "74.0145",
      "volume": "210428",
      "turnover": "15570817.68",
      "trades": "941"
    },
    {
      "date": "2022-11-24",
      "bid": "77.50",
      "ask": "77.65",
      "open": "74.35",
      "high": "79.00",
      "low": "74.25",
      "close": "77.65",
      "average": "77.5566",
      "volume": "215442",
      "turnover": "16711806.1",
      "trades": "887"
    },
    {
      "date": "2022-11-25",
      "bid": "77.60",
      "ask": "77.85",
      "open": "77.70",
      "high": "78.00",
      "low": "76.00",
      "close": "77.90",
      "average": "77.0491",
      "volume": "209244",
      "turnover": "16121937.4",
      "trades": "753"
    },
    {
      "date": "2022-11-28",
      "bid": "76.25",
      "ask": "76.30",
      "open": "78.00",
      "high": "78.30",
      "low": "75.05",
      "close": "76.35",
      "average": "76.2214",
      "volume": "193360",
      "turnover": "14737354.48",
      "trades": "862"
    },
    {
      "date": "2022-11-29",
      "bid": "75.40",
      "ask": "75.55",
      "open": "77.95",
      "high": "77.95",
      "low": "75.40",
      "close": "75.40",
      "average": "76.3101",
      "volume": "238582",
      "turnover": "18205363.45",
      "trades": "869"
    },
    {
      "date": "2022-11-30",
      "bid": "75.25",
      "ask": "75.50",
      "open": "75.45",
      "high": "77.25",
      "low": "74.15",
      "close": "75.25",
      "average": "75.6123",
      "volume": "479614",
      "turnover": "36259272.95",
      "trades": "864"
    },
    {
      "date": "2022-12-01",
      "bid": "75.65",
      "ask": "75.85",
      "open": "76.40",
      "high": "79.00",
      "low": "74.90",
      "close": "75.95",
      "average": "76.2908",
      "volume": "281974",
      "turnover": "21512042.46",
      "trades": "1150"
    },
    {
      "date": "2022-12-02",
      "bid": "78.50",
      "ask": "78.60",
      "open": "76.05",
      "high": "79.75",
      "low": "75.60",
      "close": "78.50",
      "average": "78.2967",
      "volume": "213944",
      "turnover": "16751459.3",
      "trades": "1015"
    },
    {
      "date": "2022-12-05",
      "bid": "80.65",
      "ask": "80.80",
      "open": "78.30",
      "high": "81.60",
      "low": "77.90",
      "close": "80.60",
      "average": "80.4446",
      "volume": "193590",
      "turnover": "15573337.3",
      "trades": "937"
    },
    {
      "date": "2022-12-06",
      "bid": "80.00",
      "ask": "80.15",
      "open": "79.65",
      "high": "82.15",
      "low": "79.40",
      "close": "79.75",
      "average": "80.5221",
      "volume": "239175",
      "turnover": "19261698.02",
      "trades": "1111"
    },
    {
      "date": "2022-12-07",
      "bid": "79.65",
      "ask": "79.85",
      "open": "80.15",
      "high": "80.50",
      "low": "78.05",
      "close": "79.65",
      "average": "79.3644",
      "volume": "235347",
      "turnover": "18678172.3",
      "trades": "1037"
    },
    {
      "date": "2022-12-08",
      "bid": "80.10",
      "ask": "80.30",
      "open": "79.65",
      "high": "81.95",
      "low": "78.25",
      "close": "80.40",
      "average": "80.1103",
      "volume": "188231",
      "turnover": "15079245.15",
      "trades": "855"
    },
    {
      "date": "2022-12-09",
      "bid": "80.75",
      "ask": "81.00",
      "open": "79.60",
      "high": "81.60",
      "low": "78.90",
      "close": "81.15",
      "average": "80.5883",
      "volume": "141635",
      "turnover": "11414277.17",
      "trades": "901"
    },
    {
      "date": "2022-12-12",
      "bid": "81.60",
      "ask": "81.75",
      "open": "80.80",
      "high": "82.40",
      "low": "79.80",
      "close": "81.60",
      "average": "81.4178",
      "volume": "289293",
      "turnover": "23551370.63",
      "trades": "792"
    },
    {
      "date": "2022-12-13",
      "bid": "84.55",
      "ask": "84.65",
      "open": "81.20",
      "high": "87.20",
      "low": "79.25",
      "close": "84.95",
      "average": "84.1874",
      "volume": "343139",
      "turnover": "28888868.12",
      "trades": "1570"
    },
    {
      "date": "2022-12-14",
      "bid": "85.80",
      "ask": "86.00",
      "open": "84.65",
      "high": "86.65",
      "low": "83.60",
      "close": "85.70",
      "average": "85.3651",
      "volume": "402480",
      "turnover": "34369243.49",
      "trades": "1434"
    },
    {
      "date": "2022-12-15",
      "bid": "81.25",
      "ask": "81.45",
      "open": "85.10",
      "high": "86.05",
      "low": "81.20",
      "close": "81.55",
      "average": "83.5329",
      "volume": "352553",
      "turnover": "29449726.9",
      "trades": "1395"
    },
    {
      "date": "2022-12-16",
      "bid": "79.20",
      "ask": "79.45",
      "open": "82.35",
      "high": "82.65",
      "low": "78.35",
      "close": "79.30",
      "average": "79.655",
      "volume": "363211",
      "turnover": "28937433.45",
      "trades": "990"
    },
    {
      "date": "2022-12-19",
      "bid": "79.40",
      "ask": "79.45",
      "open": "79.30",
      "high": "80.20",
      "low": "77.70",
      "close": "78.90",
      "average": "78.8849",
      "volume": "292587",
      "turnover": "23072750.77",
      "trades": "848"
    },
    {
      "date": "2022-12-20",
      "bid": "78.00",
      "ask": "78.15",
      "open": "78.00",
      "high": "78.95",
      "low": "74.95",
      "close": "78.00",
      "average": "77.35",
      "volume": "180097",
      "turnover": "13930275.04",
      "trades": "988"
    },
    {
      "date": "2022-12-21",
      "bid": "80.90",
      "ask": "81.05",
      "open": "78.40",
      "high": "81.45",
      "low": "78.40",
      "close": "80.95",
      "average": "80.1751",
      "volume": "161445",
      "turnover": "12943868.9",
      "trades": "838"
    },
    {
      "date": "2022-12-22",
      "bid": "82.00",
      "ask": "82.20",
      "open": "80.95",
      "high": "82.25",
      "low": "79.85",
      "close": "81.75",
      "average": "81.3834",
      "volume": "232716",
      "turnover": "18938651.7",
      "trades": "1287"
    },
    {
      "date": "2022-12-23",
      "bid": "82.40",
      "ask": "82.65",
      "open": "81.40",
      "high": "84.50",
      "low": "80.95",
      "close": "82.50",
      "average": "82.911",
      "volume": "177919",
      "turnover": "14751945.24",
      "trades": "976"
    },
    {
      "date": "2022-12-27",
      "bid": "82.05",
      "ask": "82.40",
      "open": "83.05",
      "high": "83.30",
      "low": "81.05",
      "close": "82.00",
      "average": "82.0765",
      "volume": "72192",
      "turnover": "5925263.35",
      "trades": "472"
    },
    {
      "date": "2022-12-28",
      "bid": "80.10",
      "ask": "80.30",
      "open": "82.00",
      "high": "82.80",
      "low": "79.85",
      "close": "80.30",
      "average": "80.4345",
      "volume": "186224",
      "turnover": "14979855.21",
      "trades": "526"
    },
    {
      "date": "2022-12-29",
      "bid": "80.50",
      "ask": "80.55",
      "open": "79.85",
      "high": "80.80",
      "low": "78.25",
      "close": "80.70",
      "average": "79.9858",
      "volume": "144219",
      "turnover": "11535468.4",
      "trades": "664"
    },
    {
      "date": "2022-12-30",
      "bid": "80.80",
      "ask": "81.00",
      "open": "80.95",
      "high": "83.10",
      "low": "80.55",
      "close": "80.60",
      "average": "81.5171",
      "volume": "155619",
      "turnover": "12685575.55",
      "trades": "742"
    },
    {
      "date": "2023-01-02",
      "bid": "83.10",
      "ask": "83.30",
      "open": "81.60",
      "high": "85.00",
      "low": "81.60",
      "close": "83.55",
      "average": "84.0774",
      "volume": "172861",
      "turnover": "14533707.75",
      "trades": "806"
    },
    {
      "date": "2023-01-03",
      "bid": "84.80",
      "ask": "84.95",
      "open": "84.00",
      "high": "86.30",
      "low": "82.65",
      "close": "84.40",
      "average": "84.9392",
      "volume": "408418",
      "turnover": "34689918.85",
      "trades": "1678"
    },
    {
      "date": "2023-01-04",
      "bid": "86.45",
      "ask": "86.90",
      "open": "84.75",
      "high": "86.95",
      "low": "84.10",
      "close": "86.65",
      "average": "85.2892",
      "volume": "340563",
      "turnover": "29047191.8",
      "trades": "1420"
    },
    {
      "date": "2023-01-05",
      "bid": "84.75",
      "ask": "84.95",
      "open": "86.50",
      "high": "86.50",
      "low": "84.10",
      "close": "84.40",
      "average": "85.1759",
      "volume": "161764",
      "turnover": "13779691.73",
      "trades": "718"
    },
    {
      "date": "2023-01-09",
      "bid": "86.60",
      "ask": "86.80",
      "open": "84.40",
      "high": "86.95",
      "low": "83.35",
      "close": "86.70",
      "average": "85.4518",
      "volume": "190068",
      "turnover": "16207544.59",
      "trades": "996"
    },
    {
      "date": "2023-01-10",
      "bid": "89.05",
      "ask": "89.25",
      "open": "86.25",
      "high": "89.40",
      "low": "85.55",
      "close": "89.05",
      "average": "88.0053",
      "volume": "386057",
      "turnover": "33980034.11",
      "trades": "1191"
    },
    {
      "date": "2023-01-11",
      "bid": "90.70",
      "ask": "90.95",
      "open": "89.40",
      "high": "91.80",
      "low": "89.15",
      "close": "90.70",
      "average": "90.8751",
      "volume": "382397",
      "turnover": "34747814.1",
      "trades": "1545"
    },
    {
      "date": "2023-01-12",
      "bid": "91.95",
      "ask": "92.15",
      "open": "90.80",
      "high": "93.10",
      "low": "89.65",
      "close": "92.10",
      "average": "91.8752",
      "volume": "326810",
      "turnover": "30019945.17",
      "trades": "1590"
    },
    {
      "date": "2023-01-13",
      "bid": "91.70",
      "ask": "91.95",
      "open": "92.10",
      "high": "93.10",
      "low": "90.80",
      "close": "91.85",
      "average": "92.0458",
      "volume": "278579",
      "turnover": "25642216.27",
      "trades": "1255"
    },
    {
      "date": "2023-01-16",
      "bid": "96.00",
      "ask": "96.25",
      "open": "92.00",
      "high": "96.50",
      "low": "91.90",
      "close": "96.00",
      "average": "95.1217",
      "volume": "235297",
      "turnover": "22373307.23",
      "trades": "1025"
    },
    {
      "date": "2023-01-17",
      "bid": "94.75",
      "ask": "94.95",
      "open": "97.00",
      "high": "97.55",
      "low": "93.45",
      "close": "94.70",
      "average": "94.9543",
      "volume": "259992",
      "turnover": "24687436.38",
      "trades": "1179"
    },
    {
      "date": "2023-01-18",
      "bid": "90.50",
      "ask": "90.75",
      "open": "94.75",
      "high": "95.35",
      "low": "90.20",
      "close": "90.80",
      "average": "92.3906",
      "volume": "554070",
      "turnover": "51191995.3",
      "trades": "1644"
    },
    {
      "date": "2023-01-19",
      "bid": "88.65",
      "ask": "88.85",
      "open": "90.10",
      "high": "90.65",
      "low": "87.70",
      "close": "88.50",
      "average": "89.0369",
      "volume": "568377",
      "turnover": "50623345.17",
      "trades": "1361"
    },
    {
      "date": "2023-01-20",
      "bid": "89.05",
      "ask": "89.25",
      "open": "89.20",
      "high": "92.05",
      "low": "88.75",
      "close": "89.35",
      "average": "89.7837",
      "volume": "189895",
      "turnover": "17049362.55",
      "trades": "787"
    },
    {
      "date": "2023-01-23",
      "bid": "90.30",
      "ask": "90.45",
      "open": "89.35",
      "high": "91.55",
      "low": "88.90",
      "close": "90.50",
      "average": "89.6458",
      "volume": "469634",
      "turnover": "42100915.32",
      "trades": "727"
    },
    {
      "date": "2023-01-24",
      "bid": "91.75",
      "ask": "91.95",
      "open": "90.50",
      "high": "92.30",
      "low": "89.40",
      "close": "91.75",
      "average": "90.977",
      "volume": "271607",
      "turnover": "24710088.35",
      "trades": "845"
    },
    {
      "date": "2023-01-25",
      "bid": "92.20",
      "ask": "92.35",
      "open": "91.95",
      "high": "93.20",
      "low": "91.00",
      "close": "92.30",
      "average": "92.2152",
      "volume": "333118",
      "turnover": "30718440.04",
      "trades": "1647"
    },
    {
      "date": "2023-01-26",
      "bid": "91.60",
      "ask": "91.70",
      "open": "92.60",
      "high": "94.05",
      "low": "90.95",
      "close": "91.65",
      "average": "92.3065",
      "volume": "232486",
      "turnover": "21458710",
      "trades": "1069"
    },
    {
      "date": "2023-01-27",
      "bid": "94.10",
      "ask": "94.30",
      "open": "91.65",
      "high": "94.60",
      "low": "91.20",
      "close": "94.30",
      "average": "93.4885",
      "volume": "247590",
      "turnover": "23146827.85",
      "trades": "882"
    },
    {
      "date": "2023-01-30",
      "bid": "91.75",
      "ask": "92.00",
      "open": "93.90",
      "high": "94.10",
      "low": "90.00",
      "close": "91.60",
      "average": "91.1611",
      "volume": "460683",
      "turnover": "41996368.68",
      "trades": "848"
    },
    {
      "date": "2023-01-31",
      "bid": "90.50",
      "ask": "90.75",
      "open": "91.60",
      "high": "92.35",
      "low": "90.10",
      "close": "90.70",
      "average": "90.8649",
      "volume": "256294",
      "turnover": "23287052.2",
      "trades": "982"
    },
    {
      "date": "2023-02-01",
      "bid": "93.20",
      "ask": "93.50",
      "open": "91.00",
      "high": "93.75",
      "low": "90.75",
      "close": "93.20",
      "average": "92.9026",
      "volume": "149241",
      "turnover": "13864873.5",
      "trades": "910"
    },
    {
      "date": "2023-02-02",
      "bid": "99.35",
      "ask": "99.60",
      "open": "94.00",
      "high": "100.40",
      "low": "93.80",
      "close": "99.85",
      "average": "98.4811",
      "volume": "437685",
      "turnover": "43100386.42",
      "trades": "1628"
    },
    {
      "date": "2023-02-03",
      "bid": "97.30",
      "ask": "97.55",
      "open": "99.35",
      "high": "99.50",
      "low": "96.10",
      "close": "97.40",
      "average": "98.3644",
      "volume": "329534",
      "turnover": "32413599.4",
      "trades": "969"
    },
    {
      "date": "2023-02-06",
      "bid": "92.30",
      "ask": "92.50",
      "open": "96.75",
      "high": "96.75",
      "low": "91.35",
      "close": "92.20",
      "average": "93.1154",
      "volume": "129501",
      "turnover": "12058531",
      "trades": "729"
    },
    {
      "date": "2023-02-07",
      "bid": "90.40",
      "ask": "90.60",
      "open": "92.20",
      "high": "92.30",
      "low": "89.75",
      "close": "90.65",
      "average": "90.7656",
      "volume": "218171",
      "turnover": "19802547.98",
      "trades": "782"
    },
    {
      "date": "2023-02-08",
      "bid": "91.50",
      "ask": "91.65",
      "open": "91.90",
      "high": "93.50",
      "low": "90.95",
      "close": "91.40",
      "average": "92.1923",
      "volume": "182913",
      "turnover": "16863197.8",
      "trades": "1021"
    },
    {
      "date": "2023-02-09",
      "bid": "89.00",
      "ask": "89.15",
      "open": "91.80",
      "high": "91.95",
      "low": "88.40",
      "close": "89.30",
      "average": "89.5671",
      "volume": "191942",
      "turnover": "17191277.13",
      "trades": "1269"
    },
    {
      "date": "2023-02-10",
      "bid": "90.45",
      "ask": "90.65",
      "open": "88.25",
      "high": "90.65",
      "low": "87.90",
      "close": "90.45",
      "average": "89.5873",
      "volume": "173295",
      "turnover": "15525022.5",
      "trades": "920"
    },
    {
      "date": "2023-02-13",
      "bid": "91.80",
      "ask": "92.00",
      "open": "90.30",
      "high": "92.40",
      "low": "88.00",
      "close": "92.00",
      "average": "90.9114",
      "volume": "161999",
      "turnover": "14727711.48",
      "trades": "807"
    },
    {
      "date": "2023-02-14",
      "bid": "95.00",
      "ask": "95.25",
      "open": "92.25",
      "high": "96.25",
      "low": "92.05",
      "close": "94.75",
      "average": "94.5362",
      "volume": "359142",
      "turnover": "33952545.5",
      "trades": "1135"
    },
    {
      "date": "2023-02-15",
      "bid": "92.05",
      "ask": "92.30",
      "open": "94.75",
      "high": "94.75",
      "low": "91.20",
      "close": "91.90",
      "average": "92.3603",
      "volume": "187701",
      "turnover": "17336122.5",
      "trades": "929"
    },
    {
      "date": "2023-02-16",
      "bid": "91.50",
      "ask": "91.65",
      "open": "94.50",
      "high": "96.90",
      "low": "90.30",
      "close": "91.75",
      "average": "91.9918",
      "volume": "174883",
      "turnover": "16087806.3",
      "trades": "843"
    },
    {
      "date": "2023-02-17",
      "bid": "88.95",
      "ask": "89.15",
      "open": "90.35",
      "high": "90.95",
      "low": "88.80",
      "close": "89.25",
      "average": "89.678",
      "volume": "234998",
      "turnover": "21074195.3",
      "trades": "790"
    },
    {
      "date": "2023-02-20",
      "bid": "89.55",
      "ask": "89.75",
      "open": "89.35",
      "high": "91.80",
      "low": "89.35",
      "close": "89.50",
      "average": "90.283",
      "volume": "118288",
      "turnover": "10679753.42",
      "trades": "897"
    },
    {
      "date": "2023-02-21",
      "bid": "86.75",
      "ask": "86.95",
      "open": "89.05",
      "high": "89.50",
      "low": "86.10",
      "close": "87.10",
      "average": "87.7172",
      "volume": "221187",
      "turnover": "19401684.85",
      "trades": "1205"
    },
    {
      "date": "2023-02-22",
      "bid": "86.20",
      "ask": "86.50",
      "open": "87.15",
      "high": "87.15",
      "low": "85.05",
      "close": "86.45",
      "average": "86.0078",
      "volume": "141511",
      "turnover": "12170984.8",
      "trades": "697"
    },
    {
      "date": "2023-02-23",
      "bid": "87.10",
      "ask": "87.25",
      "open": "86.75",
      "high": "88.10",
      "low": "86.15",
      "close": "86.95",
      "average": "87.1315",
      "volume": "139452",
      "turnover": "12150310.81",
      "trades": "611"
    },
    {
      "date": "2023-02-24",
      "bid": "84.25",
      "ask": "84.40",
      "open": "87.00",
      "high": "87.75",
      "low": "84.15",
      "close": "84.30",
      "average": "85.6477",
      "volume": "185293",
      "turnover": "15872776.6",
      "trades": "807"
    },
    {
      "date": "2023-02-27",
      "bid": "85.30",
      "ask": "85.50",
      "open": "84.30",
      "high": "86.05",
      "low": "84.15",
      "close": "85.40",
      "average": "85.2652",
      "volume": "126324",
      "turnover": "10771035.3",
      "trades": "642"
    },
    {
      "date": "2023-02-28",
      "bid": "86.70",
      "ask": "86.85",
      "open": "85.25",
      "high": "87.35",
      "low": "84.80",
      "close": "86.75",
      "average": "86.6227",
      "volume": "311022",
      "turnover": "26942339.41",
      "trades": "1063"
    },
    {
      "date": "2023-03-01",
      "bid": "84.55",
      "ask": "84.75",
      "open": "86.30",
      "high": "86.30",
      "low": "84.05",
      "close": "84.40",
      "average": "84.6661",
      "volume": "209252",
      "turnover": "17716508.5",
      "trades": "786"
    },
    {
      "date": "2023-03-02",
      "bid": "84.65",
      "ask": "84.85",
      "open": "83.95",
      "high": "85.80",
      "low": "83.65",
      "close": "84.70",
      "average": "84.8955",
      "volume": "116644",
      "turnover": "9902553.25",
      "trades": "701"
    },
    {
      "date": "2023-03-03",
      "bid": "84.30",
      "ask": "84.55",
      "open": "84.70",
      "high": "85.65",
      "low": "84.10",
      "close": "84.65",
      "average": "84.7384",
      "volume": "130082",
      "turnover": "11022903.08",
      "trades": "659"
    },
    {
      "date": "2023-03-06",
      "bid": "84.50",
      "ask": "84.65",
      "open": "84.95",
      "high": "85.60",
      "low": "83.70",
      "close": "84.70",
      "average": "84.6484",
      "volume": "130534",
      "turnover": "11047153.2",
      "trades": "538"
    },
    {
      "date": "2023-03-07",
      "bid": "82.90",
      "ask": "83.10",
      "open": "84.70",
      "high": "85.60",
      "low": "82.90",
      "close": "83.10",
      "average": "83.9114",
      "volume": "136353",
      "turnover": "11451318.71",
      "trades": "539"
    },
    {
      "date": "2023-03-08",
      "bid": "81.70",
      "ask": "82.05",
      "open": "83.10",
      "high": "83.50",
      "low": "81.25",
      "close": "82.00",
      "average": "81.9155",
      "volume": "113366",
      "turnover": "9286101.23",
      "trades": "465"
    },
    {
      "date": "2023-03-09",
      "bid": "79.55",
      "ask": "79.70",
      "open": "82.00",
      "high": "82.00",
      "low": "78.65",
      "close": "79.65",
      "average": "80.0159",
      "volume": "379042",
      "turnover": "30323876.28",
      "trades": "1264"
    },
    {
      "date": "2023-03-10",
      "bid": "77.20",
      "ask": "77.35",
      "open": "78.00",
      "high": "78.60",
      "low": "76.80",
      "close": "77.25",
      "average": "77.4384",
      "volume": "250134",
      "turnover": "19370160.35",
      "trades": "1343"
    },
    {
      "date": "2023-03-13",
      "bid": "77.45",
      "ask": "77.55",
      "open": "77.25",
      "high": "78.75",
      "low": "74.95",
      "close": "77.55",
      "average": "76.9881",
      "volume": "226973",
      "turnover": "17472877.8",
      "trades": "984"
    },
    {
      "date": "2023-03-14",
      "bid": "79.00",
      "ask": "79.25",
      "open": "77.55",
      "high": "80.65",
      "low": "77.55",
      "close": "79.20",
      "average": "79.2495",
      "volume": "230341",
      "turnover": "18254281.68",
      "trades": "751"
    },
    {
      "date": "2023-03-15",
      "bid": "78.25",
      "ask": "78.40",
      "open": "77.75",
      "high": "79.55",
      "low": "76.30",
      "close": "78.25",
      "average": "78.3073",
      "volume": "364412",
      "turnover": "28513453.21",
      "trades": "1162"
    },
    {
      "date": "2023-03-16",
      "bid": "77.45",
      "ask": "77.85",
      "open": "79.55",
      "high": "79.85",
      "low": "74.35",
      "close": "77.55",
      "average": "76.5002",
      "volume": "334886",
      "turnover": "25585676.67",
      "trades": "1414"
    },
    {
      "date": "2023-03-17",
      "bid": "76.40",
      "ask": "76.75",
      "open": "77.55",
      "high": "78.55",
      "low": "75.50",
      "close": "76.50",
      "average": "76.5361",
      "volume": "282721",
      "turnover": "21638358.7",
      "trades": "613"
    },
    {
      "date": "2023-03-20",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.00",
      "high": "76.90",
      "low": "74.60",
      "close": "76.70",
      "average": "76.124",
      "volume": "198874",
      "turnover": "15137277.48",
      "trades": "654"
    },
    {
      "date": "2023-03-21",
      "bid": "75.85",
      "ask": "76.00",
      "open": "77.00",
      "high": "77.95",
      "low": "75.55",
      "close": "75.75",
      "average": "76.2272",
      "volume": "127138",
      "turnover": "9691456.15",
      "trades": "536"
    },
    {
      "date": "2023-03-22",
      "bid": "70.95",
      "ask": "71.10",
      "open": "75.75",
      "high": "75.75",
      "low": "70.85",
      "close": "71.05",
      "average": "71.7358",
      "volume": "179587",
      "turnover": "12887904.95",
      "trades": "700"
    },
    {
      "date": "2023-03-23",
      "bid": "70.00",
      "ask": "70.25",
      "open": "71.05",
      "high": "72.10",
      "low": "69.90",
      "close": "70.50",
      "average": "70.3882",
      "volume": "413267",
      "turnover": "29090681.75",
      "trades": "1151"
    },
    {
      "date": "2023-03-24",
      "bid": "67.95",
      "ask": "68.00",
      "open": "70.00",
      "high": "70.60",
      "low": "67.90",
      "close": "68.00",
      "average": "68.6992",
      "volume": "441895",
      "turnover": "30362156.6",
      "trades": "1098"
    },
    {
      "date": "2023-03-27",
      "bid": "69.10",
      "ask": "69.30",
      "open": "68.70",
      "high": "70.20",
      "low": "68.00",
      "close": "69.20",
      "average": "69.2784",
      "volume": "397220",
      "turnover": "27518863.89",
      "trades": "992"
    },
    {
      "date": "2023-03-28",
      "bid": "65.95",
      "ask": "66.00",
      "open": "69.70",
      "high": "70.45",
      "low": "66.00",
      "close": "66.20",
      "average": "66.6735",
      "volume": "286942",
      "turnover": "19142051.39",
      "trades": "976"
    },
    {
      "date": "2023-03-29",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.65",
      "high": "67.95",
      "low": "65.80",
      "close": "67.70",
      "average": "67.0872",
      "volume": "735048",
      "turnover": "49313437.77",
      "trades": "2110"
    },
    {
      "date": "2023-03-30",
      "bid": "71.85",
      "ask": "72.00",
      "open": "68.50",
      "high": "72.70",
      "low": "68.50",
      "close": "72.35",
      "average": "71.7902",
      "volume": "342771",
      "turnover": "24605778.14",
      "trades": "986"
    },
    {
      "date": "2023-03-31",
      "bid": "71.85",
      "ask": "72.10",
      "open": "72.30",
      "high": "72.95",
      "low": "69.90",
      "close": "72.00",
      "average": "71.4445",
      "volume": "592685",
      "turnover": "42342395.84",
      "trades": "996"
    },
    {
      "date": "2023-04-03",
      "bid": "73.05",
      "ask": "73.20",
      "open": "72.50",
      "high": "73.85",
      "low": "72.00",
      "close": "73.40",
      "average": "72.8539",
      "volume": "1412365",
      "turnover": "102896780.9",
      "trades": "544"
    },
    {
      "date": "2023-04-04",
      "bid": "75.40",
      "ask": "75.70",
      "open": "74.00",
      "high": "76.65",
      "low": "73.55",
      "close": "75.70",
      "average": "75.6237",
      "volume": "830108",
      "turnover": "62779560.63",
      "trades": "939"
    },
    {
      "date": "2023-04-05",
      "bid": "73.65",
      "ask": "73.90",
      "open": "75.30",
      "high": "75.55",
      "low": "73.00",
      "close": "73.75",
      "average": "74.2711",
      "volume": "1392909",
      "turnover": "103595984.4",
      "trades": "768"
    },
    {
      "date": "2023-04-06",
      "bid": "73.75",
      "ask": "73.95",
      "open": "74.15",
      "high": "74.25",
      "low": "72.80",
      "close": "73.80",
      "average": "73.2119",
      "volume": "1220898",
      "turnover": "89384008.63",
      "trades": "486"
    },
    {
      "date": "2023-04-11",
      "bid": "76.75",
      "ask": "77.00",
      "open": "74.75",
      "high": "77.65",
      "low": "74.55",
      "close": "77.10",
      "average": "76.7247",
      "volume": "259179",
      "turnover": "19885254.41",
      "trades": "808"
    },
    {
      "date": "2023-04-12",
      "bid": "79.10",
      "ask": "79.30",
      "open": "77.55",
      "high": "80.15",
      "low": "77.20",
      "close": "79.15",
      "average": "79.0517",
      "volume": "309884",
      "turnover": "24512217.88",
      "trades": "899"
    },
    {
      "date": "2023-04-13",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.55",
      "high": "80.15",
      "low": "78.10",
      "close": "78.60",
      "average": "78.8949",
      "volume": "151111",
      "turnover": "11923306.38",
      "trades": "577"
    },
    {
      "date": "2023-04-14",
      "bid": "82.20",
      "ask": "82.40",
      "open": "79.55",
      "high": "83.65",
      "low": "79.45",
      "close": "81.90",
      "average": "82.0941",
      "volume": "459406",
      "turnover": "37726984.67",
      "trades": "704"
    },
    {
      "date": "2023-04-17",
      "bid": "82.65",
      "ask": "82.90",
      "open": "82.40",
      "high": "83.35",
      "low": "81.70",
      "close": "82.70",
      "average": "82.5914",
      "volume": "190548",
      "turnover": "15736744.05",
      "trades": "640"
    },
    {
      "date": "2023-04-18",
      "bid": "80.35",
      "ask": "80.50",
      "open": "82.95",
      "high": "83.00",
      "low": "80.40",
      "close": "80.65",
      "average": "81.3164",
      "volume": "630138",
      "turnover": "51239880.46",
      "trades": "465"
    },
    {
      "date": "2023-04-19",
      "bid": "80.50",
      "ask": "80.70",
      "open": "80.55",
      "high": "80.75",
      "low": "78.85",
      "close": "80.65",
      "average": "79.9375",
      "volume": "143606",
      "turnover": "11479484.4",
      "trades": "529"
    },
    {
      "date": "2023-04-20",
      "bid": "79.75",
      "ask": "80.00",
      "open": "80.65",
      "high": "81.50",
      "low": "79.60",
      "close": "80.10",
      "average": "80.8703",
      "volume": "360817",
      "turnover": "29179002.95",
      "trades": "431"
    },
    {
      "date": "2023-04-21",
      "bid": "77.90",
      "ask": "78.00",
      "open": "79.00",
      "high": "79.85",
      "low": "77.75",
      "close": "78.10",
      "average": "78.6514",
      "volume": "501054",
      "turnover": "39408990.53",
      "trades": "618"
    },
    {
      "date": "2023-04-24",
      "bid": "77.45",
      "ask": "77.75",
      "open": "78.10",
      "high": "78.50",
      "low": "77.00",
      "close": "77.65",
      "average": "77.8925",
      "volume": "280884",
      "turnover": "21878706.33",
      "trades": "710"
    },
    {
      "date": "2023-04-25",
      "bid": "68.00",
      "ask": "68.15",
      "open": "76.40",
      "high": "76.40",
      "low": "67.10",
      "close": "68.10",
      "average": "69.0531",
      "volume": "1650674",
      "turnover": "114033243.12",
      "trades": "6332"
    },
    {
      "date": "2023-04-26",
      "bid": "69.25",
      "ask": "69.35",
      "open": "67.45",
      "high": "69.30",
      "low": "65.00",
      "close": "68.95",
      "average": "67.8984",
      "volume": "737311",
      "turnover": "50065796.44",
      "trades": "2442"
    },
    {
      "date": "2023-04-27",
      "bid": "69.55",
      "ask": "69.75",
      "open": "68.05",
      "high": "70.70",
      "low": "67.25",
      "close": "69.70",
      "average": "69.3671",
      "volume": "568131",
      "turnover": "39399735.78",
      "trades": "1917"
    },
    {
      "date": "2023-04-28",
      "bid": "69.85",
      "ask": "70.00",
      "open": "70.15",
      "high": "71.40",
      "low": "68.15",
      "close": "70.05",
      "average": "69.9466",
      "volume": "347041",
      "turnover": "24274514.58",
      "trades": "1113"
    },
    {
      "date": "2023-05-02",
      "bid": "66.25",
      "ask": "66.55",
      "open": "70.50",
      "high": "70.50",
      "low": "66.10",
      "close": "66.10",
      "average": "67.117",
      "volume": "903790",
      "turnover": "60380159.3",
      "trades": "1222"
    },
    {
      "date": "2023-05-03",
      "bid": "66.85",
      "ask": "67.00",
      "open": "66.60",
      "high": "67.80",
      "low": "64.55",
      "close": "66.90",
      "average": "66.324",
      "volume": "597980",
      "turnover": "39655064.6",
      "trades": "1405"
    },
    {
      "date": "2023-05-04",
      "bid": "68.35",
      "ask": "68.45",
      "open": "66.85",
      "high": "68.50",
      "low": "64.55",
      "close": "68.50",
      "average": "67.3861",
      "volume": "357464",
      "turnover": "24089109.28",
      "trades": "1416"
    },
    {
      "date": "2023-05-05",
      "bid": "67.55",
      "ask": "67.65",
      "open": "68.80",
      "high": "69.70",
      "low": "67.35",
      "close": "67.80",
      "average": "68.3431",
      "volume": "507707",
      "turnover": "34694463.38",
      "trades": "1547"
    },
    {
      "date": "2023-05-08",
      "bid": "65.60",
      "ask": "65.80",
      "open": "67.75",
      "high": "67.80",
      "low": "64.65",
      "close": "65.55",
      "average": "66.288",
      "volume": "489064",
      "turnover": "32440954.78",
      "trades": "1363"
    },
    {
      "date": "2023-05-09",
      "bid": "62.40",
      "ask": "62.55",
      "open": "64.40",
      "high": "64.70",
      "low": "61.00",
      "close": "62.75",
      "average": "62.7751",
      "volume": "583691",
      "turnover": "36640399.56",
      "trades": "1471"
    },
    {
      "date": "2023-05-10",
      "bid": "62.50",
      "ask": "62.60",
      "open": "62.65",
      "high": "63.80",
      "low": "60.90",
      "close": "62.55",
      "average": "62.5073",
      "volume": "465718",
      "turnover": "29110731.35",
      "trades": "1400"
    },
    {
      "date": "2023-05-11",
      "bid": "65.10",
      "ask": "65.25",
      "open": "62.55",
      "high": "65.50",
      "low": "62.55",
      "close": "65.20",
      "average": "64.8995",
      "volume": "517768",
      "turnover": "33603042.78",
      "trades": "1175"
    },
    {
      "date": "2023-05-12",
      "bid": "64.65",
      "ask": "64.80",
      "open": "65.25",
      "high": "65.90",
      "low": "64.00",
      "close": "64.60",
      "average": "64.6299",
      "volume": "227673",
      "turnover": "14714487.95",
      "trades": "831"
    },
    {
      "date": "2023-05-15",
      "bid": "66.10",
      "ask": "66.20",
      "open": "64.45",
      "high": "66.15",
      "low": "64.00",
      "close": "66.15",
      "average": "65.4736",
      "volume": "189967",
      "turnover": "12437878.35",
      "trades": "835"
    },
    {
      "date": "2023-05-16",
      "bid": "65.15",
      "ask": "65.25",
      "open": "66.20",
      "high": "66.75",
      "low": "65.10",
      "close": "65.35",
      "average": "65.8203",
      "volume": "194702",
      "turnover": "12815379.31",
      "trades": "731"
    },
    {
      "date": "2023-05-17",
      "bid": "64.30",
      "ask": "64.45",
      "open": "65.00",
      "high": "65.40",
      "low": "63.70",
      "close": "64.10",
      "average": "64.153",
      "volume": "102453",
      "turnover": "6572665.9",
      "trades": "456"
    },
    {
      "date": "2023-05-19",
      "bid": "64.35",
      "ask": "64.45",
      "open": "64.00",
      "high": "64.70",
      "low": "62.75",
      "close": "64.50",
      "average": "64.0587",
      "volume": "302503",
      "turnover": "19372888.68",
      "trades": "995"
    },
    {
      "date": "2023-05-22",
      "bid": "66.30",
      "ask": "66.40",
      "open": "64.20",
      "high": "66.50",
      "low": "64.05",
      "close": "66.50",
      "average": "65.2458",
      "volume": "534459",
      "turnover": "34872523.22",
      "trades": "814"
    },
    {
      "date": "2023-05-23",
      "bid": "68.60",
      "ask": "68.80",
      "open": "66.15",
      "high": "69.70",
      "low": "66.15",
      "close": "68.85",
      "average": "68.5266",
      "volume": "478896",
      "turnover": "32824392.78",
      "trades": "1641"
    },
    {
      "date": "2023-05-24",
      "bid": "65.70",
      "ask": "65.80",
      "open": "67.50",
      "high": "67.70",
      "low": "65.70",
      "close": "65.85",
      "average": "66.6251",
      "volume": "351099",
      "turnover": "23397223.05",
      "trades": "1128"
    },
    {
      "date": "2023-05-25",
      "bid": "63.40",
      "ask": "63.50",
      "open": "65.90",
      "high": "66.65",
      "low": "63.35",
      "close": "63.40",
      "average": "64.2586",
      "volume": "256383",
      "turnover": "16474803.9",
      "trades": "787"
    },
    {
      "date": "2023-05-26",
      "bid": "63.25",
      "ask": "63.40",
      "open": "63.45",
      "high": "63.65",
      "low": "62.15",
      "close": "63.30",
      "average": "63.0419",
      "volume": "234609",
      "turnover": "14790208.15",
      "trades": "794"
    },
    {
      "date": "2023-05-29",
      "bid": "62.50",
      "ask": "62.70",
      "open": "64.00",
      "high": "64.00",
      "low": "62.05",
      "close": "62.50",
      "average": "62.783",
      "volume": "128269",
      "turnover": "8053118.2",
      "trades": "538"
    },
    {
      "date": "2023-05-30",
      "bid": "60.35",
      "ask": "60.50",
      "open": "63.50",
      "high": "63.50",
      "low": "60.40",
      "close": "60.60",
      "average": "61.6647",
      "volume": "369587",
      "turnover": "22787100.68",
      "trades": "1136"
    },
    {
      "date": "2023-05-31",
      "bid": "60.05",
      "ask": "60.15",
      "open": "60.20",
      "high": "60.50",
      "low": "58.60",
      "close": "60.00",
      "average": "59.7911",
      "volume": "1464503",
      "turnover": "87568149.2",
      "trades": "1301"
    },
    {
      "date": "2023-06-01",
      "bid": "60.15",
      "ask": "60.30",
      "open": "60.50",
      "high": "61.10",
      "low": "59.30",
      "close": "60.35",
      "average": "60.1785",
      "volume": "541536",
      "turnover": "32584847.11",
      "trades": "1410"
    },
    {
      "date": "2023-06-02",
      "bid": "63.40",
      "ask": "63.55",
      "open": "60.35",
      "high": "65.60",
      "low": "60.00",
      "close": "63.80",
      "average": "63.702",
      "volume": "1072253",
      "turnover": "68337756.33",
      "trades": "2609"
    },
    {
      "date": "2023-06-05",
      "bid": "65.25",
      "ask": "65.60",
      "open": "63.90",
      "high": "66.45",
      "low": "63.35",
      "close": "65.50",
      "average": "65.2958",
      "volume": "451875",
      "turnover": "29508751.25",
      "trades": "1276"
    },
    {
      "date": "2023-06-07",
      "bid": "66.40",
      "ask": "66.50",
      "open": "65.50",
      "high": "67.05",
      "low": "65.50",
      "close": "66.50",
      "average": "66.4179",
      "volume": "304987",
      "turnover": "20256919.26",
      "trades": "822"
    },
    {
      "date": "2023-06-08",
      "bid": "64.95",
      "ask": "65.05",
      "open": "66.65",
      "high": "67.05",
      "low": "64.45",
      "close": "65.00",
      "average": "65.5108",
      "volume": "306124",
      "turnover": "20049378.37",
      "trades": "1017"
    },
    {
      "date": "2023-06-09",
      "bid": "65.45",
      "ask": "65.60",
      "open": "64.90",
      "high": "66.55",
      "low": "64.50",
      "close": "65.55",
      "average": "65.4131",
      "volume": "431617",
      "turnover": "28237002.8",
      "trades": "1149"
    },
    {
      "date": "2023-06-12",
      "bid": "63.50",
      "ask": "63.70",
      "open": "65.75",
      "high": "65.85",
      "low": "63.10",
      "close": "63.70",
      "average": "63.7359",
      "volume": "292170",
      "turnover": "18620643.77",
      "trades": "1130"
    },
    {
      "date": "2023-06-13",
      "bid": "62.85",
      "ask": "62.95",
      "open": "64.40",
      "high": "64.70",
      "low": "62.50",
      "close": "62.85",
      "average": "63.0601",
      "volume": "232275",
      "turnover": "14650149.66",
      "trades": "738"
    },
    {
      "date": "2023-06-14",
      "bid": "62.35",
      "ask": "62.55",
      "open": "62.85",
      "high": "64.50",
      "low": "62.10",
      "close": "62.45",
      "average": "62.9102",
      "volume": "467356",
      "turnover": "29402660.77",
      "trades": "929"
    },
    {
      "date": "2023-06-15",
      "bid": "61.60",
      "ask": "61.70",
      "open": "62.15",
      "high": "62.85",
      "low": "60.95",
      "close": "61.50",
      "average": "61.4638",
      "volume": "558527",
      "turnover": "34332842.04",
      "trades": "979"
    },
    {
      "date": "2023-06-16",
      "bid": "60.80",
      "ask": "61.00",
      "open": "62.50",
      "high": "62.55",
      "low": "60.50",
      "close": "60.80",
      "average": "61.1678",
      "volume": "550640",
      "turnover": "33684574.61",
      "trades": "1206"
    },
    {
      "date": "2023-06-19",
      "bid": "59.10",
      "ask": "59.35",
      "open": "60.65",
      "high": "60.85",
      "low": "59.00",
      "close": "59.00",
      "average": "59.3878",
      "volume": "433505",
      "turnover": "25744926.05",
      "trades": "958"
    },
    {
      "date": "2023-06-20",
      "bid": "58.35",
      "ask": "58.45",
      "open": "58.35",
      "high": "58.95",
      "low": "58.00",
      "close": "58.30",
      "average": "58.4435",
      "volume": "250239",
      "turnover": "14625336.7",
      "trades": "669"
    },
    {
      "date": "2023-06-21",
      "bid": "57.00",
      "ask": "57.05",
      "open": "58.30",
      "high": "58.30",
      "low": "56.80",
      "close": "57.15",
      "average": "57.2257",
      "volume": "499983",
      "turnover": "28610231.26",
      "trades": "1055"
    },
    {
      "date": "2023-06-22",
      "bid": "57.75",
      "ask": "57.95",
      "open": "56.40",
      "high": "58.35",
      "low": "56.20",
      "close": "57.95",
      "average": "57.5941",
      "volume": "276346",
      "turnover": "15914810.9",
      "trades": "715"
    },
    {
      "date": "2023-06-26",
      "bid": "57.65",
      "ask": "57.80",
      "open": "57.55",
      "high": "58.10",
      "low": "56.85",
      "close": "57.75",
      "average": "57.3229",
      "volume": "446568",
      "turnover": "25599969.58",
      "trades": "909"
    },
    {
      "date": "2023-06-27",
      "bid": "58.50",
      "ask": "58.65",
      "open": "57.90",
      "high": "59.10",
      "low": "57.90",
      "close": "58.55",
      "average": "58.556",
      "volume": "200711",
      "turnover": "11753422.23",
      "trades": "437"
    },
    {
      "date": "2023-06-28",
      "bid": "59.95",
      "ask": "60.10",
      "open": "58.55",
      "high": "60.15",
      "low": "58.50",
      "close": "60.10",
      "average": "59.4604",
      "volume": "279890",
      "turnover": "16642364.62",
      "trades": "610"
    },
    {
      "date": "2023-06-29",
      "bid": "58.80",
      "ask": "58.85",
      "open": "59.50",
      "high": "59.90",
      "low": "58.50",
      "close": "59.00",
      "average": "59.1054",
      "volume": "301059",
      "turnover": "17801428.45",
      "trades": "670"
    },
    {
      "date": "2023-06-30",
      "bid": "59.55",
      "ask": "59.65",
      "open": "59.55",
      "high": "60.60",
      "low": "58.95",
      "close": "59.60",
      "average": "59.6557",
      "volume": "256469",
      "turnover": "15299899.95",
      "trades": "599"
    },
    {
      "date": "2023-07-03",
      "bid": "60.35",
      "ask": "60.55",
      "open": "59.60",
      "high": "61.05",
      "low": "59.25",
      "close": "60.55",
      "average": "60.2305",
      "volume": "391825",
      "turnover": "23598415.59",
      "trades": "735"
    },
    {
      "date": "2023-07-04",
      "bid": "64.10",
      "ask": "64.25",
      "open": "60.55",
      "high": "64.45",
      "low": "60.55",
      "close": "64.10",
      "average": "63.4148",
      "volume": "482557",
      "turnover": "30600546.07",
      "trades": "1074"
    },
    {
      "date": "2023-07-05",
      "bid": "64.90",
      "ask": "65.10",
      "open": "63.50",
      "high": "65.10",
      "low": "61.90",
      "close": "64.95",
      "average": "64.3366",
      "volume": "282119",
      "turnover": "18153946.37",
      "trades": "810"
    },
    {
      "date": "2023-07-06",
      "bid": "63.50",
      "ask": "63.65",
      "open": "64.50",
      "high": "65.05",
      "low": "63.40",
      "close": "63.45",
      "average": "64.0543",
      "volume": "274848",
      "turnover": "17607639.05",
      "trades": "804"
    },
    {
      "date": "2023-07-07",
      "bid": "65.00",
      "ask": "65.15",
      "open": "64.05",
      "high": "65.35",
      "low": "63.05",
      "close": "64.95",
      "average": "64.4795",
      "volume": "163993",
      "turnover": "10572850.02",
      "trades": "611"
    },
    {
      "date": "2023-07-10",
      "bid": "63.10",
      "ask": "63.20",
      "open": "64.95",
      "high": "65.50",
      "low": "63.05",
      "close": "63.05",
      "average": "63.9436",
      "volume": "222263",
      "turnover": "14218399.23",
      "trades": "849"
    },
    {
      "date": "2023-07-11",
      "bid": "64.00",
      "ask": "64.25",
      "open": "63.00",
      "high": "64.85",
      "low": "62.00",
      "close": "64.35",
      "average": "63.3516",
      "volume": "457290",
      "turnover": "28920970.19",
      "trades": "848"
    },
    {
      "date": "2023-07-12",
      "bid": "67.05",
      "ask": "67.15",
      "open": "64.35",
      "high": "68.45",
      "low": "63.80",
      "close": "67.15",
      "average": "66.6884",
      "volume": "287867",
      "turnover": "19198725.95",
      "trades": "811"
    },
    {
      "date": "2023-07-13",
      "bid": "65.75",
      "ask": "65.90",
      "open": "66.80",
      "high": "67.35",
      "low": "65.60",
      "close": "65.80",
      "average": "66.1993",
      "volume": "258836",
      "turnover": "17165425.7",
      "trades": "711"
    },
    {
      "date": "2023-07-14",
      "bid": "62.85",
      "ask": "63.00",
      "open": "65.40",
      "high": "65.80",
      "low": "62.80",
      "close": "62.80",
      "average": "63.3645",
      "volume": "396064",
      "turnover": "25084538.35",
      "trades": "961"
    },
    {
      "date": "2023-07-17",
      "bid": "62.35",
      "ask": "62.45",
      "open": "62.25",
      "high": "62.80",
      "low": "60.90",
      "close": "62.40",
      "average": "62.2818",
      "volume": "235000",
      "turnover": "14636333.25",
      "trades": "611"
    },
    {
      "date": "2023-07-18",
      "bid": "62.70",
      "ask": "62.80",
      "open": "62.40",
      "high": "63.15",
      "low": "60.80",
      "close": "62.60",
      "average": "61.8572",
      "volume": "408185",
      "turnover": "25219202.36",
      "trades": "1385"
    },
    {
      "date": "2023-07-19",
      "bid": "65.55",
      "ask": "65.70",
      "open": "62.60",
      "high": "66.15",
      "low": "62.60",
      "close": "65.50",
      "average": "65.2876",
      "volume": "463303",
      "turnover": "30247675.13",
      "trades": "1069"
    },
    {
      "date": "2023-07-20",
      "bid": "65.65",
      "ask": "65.80",
      "open": "65.35",
      "high": "66.55",
      "low": "64.50",
      "close": "65.60",
      "average": "65.8383",
      "volume": "325997",
      "turnover": "21464701.36",
      "trades": "999"
    },
    {
      "date": "2023-07-21",
      "bid": "65.60",
      "ask": "65.85",
      "open": "64.00",
      "high": "66.20",
      "low": "64.00",
      "close": "65.85",
      "average": "65.3146",
      "volume": "288992",
      "turnover": "18875398.6",
      "trades": "841"
    },
    {
      "date": "2023-07-24",
      "bid": "65.70",
      "ask": "65.85",
      "open": "65.80",
      "high": "67.25",
      "low": "65.35",
      "close": "65.85",
      "average": "66.302",
      "volume": "139063",
      "turnover": "9220500.5",
      "trades": "882"
    },
    {
      "date": "2023-07-25",
      "bid": "66.10",
      "ask": "66.40",
      "open": "66.15",
      "high": "66.25",
      "low": "65.30",
      "close": "66.25",
      "average": "65.9596",
      "volume": "95782",
      "turnover": "6315719.26",
      "trades": "389"
    },
    {
      "date": "2023-07-26",
      "bid": "67.30",
      "ask": "67.40",
      "open": "66.10",
      "high": "67.35",
      "low": "65.85",
      "close": "67.35",
      "average": "66.8327",
      "volume": "72348",
      "turnover": "4832365.62",
      "trades": "384"
    },
    {
      "date": "2023-07-27",
      "bid": "67.10",
      "ask": "67.20",
      "open": "67.85",
      "high": "68.45",
      "low": "67.15",
      "close": "67.15",
      "average": "67.6553",
      "volume": "121494",
      "turnover": "8219837.17",
      "trades": "545"
    },
    {
      "date": "2023-07-28",
      "bid": "66.60",
      "ask": "66.70",
      "open": "66.80",
      "high": "66.80",
      "low": "65.80",
      "close": "66.50",
      "average": "66.2708",
      "volume": "102062",
      "turnover": "6762607.03",
      "trades": "450"
    },
    {
      "date": "2023-07-31",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.60",
      "high": "67.75",
      "low": "65.80",
      "close": "66.75",
      "average": "66.7069",
      "volume": "113971",
      "turnover": "7600389.2",
      "trades": "355"
    },
    {
      "date": "2023-08-01",
      "bid": "66.15",
      "ask": "66.25",
      "open": "68.00",
      "high": "68.05",
      "low": "65.60",
      "close": "66.35",
      "average": "66.604",
      "volume": "139837",
      "turnover": "9310057.02",
      "trades": "435"
    },
    {
      "date": "2023-08-02",
      "bid": "66.40",
      "ask": "66.55",
      "open": "65.20",
      "high": "66.70",
      "low": "64.75",
      "close": "66.60",
      "average": "66.2571",
      "volume": "147432",
      "turnover": "9765690.44",
      "trades": "464"
    },
    {
      "date": "2023-08-03",
      "bid": "66.95",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.95",
      "low": "65.45",
      "close": "67.10",
      "average": "66.9838",
      "volume": "283613",
      "turnover": "18997363.14",
      "trades": "490"
    },
    {
      "date": "2023-08-04",
      "bid": "67.95",
      "ask": "68.20",
      "open": "67.10",
      "high": "68.10",
      "low": "66.20",
      "close": "68.00",
      "average": "67.4803",
      "volume": "175650",
      "turnover": "11851335.44",
      "trades": "730"
    },
    {
      "date": "2023-08-07",
      "bid": "67.20",
      "ask": "67.35",
      "open": "67.65",
      "high": "67.75",
      "low": "66.90",
      "close": "67.25",
      "average": "67.1766",
      "volume": "121407",
      "turnover": "8155699.73",
      "trades": "491"
    },
    {
      "date": "2023-08-08",
      "bid": "66.90",
      "ask": "67.10",
      "open": "66.70",
      "high": "67.70",
      "low": "66.45",
      "close": "66.90",
      "average": "67.0505",
      "volume": "195902",
      "turnover": "13140923.86",
      "trades": "688"
    },
    {
      "date": "2023-08-09",
      "bid": "68.40",
      "ask": "68.55",
      "open": "66.90",
      "high": "68.70",
      "low": "66.80",
      "close": "68.55",
      "average": "68.3336",
      "volume": "109567",
      "turnover": "7483938.5",
      "trades": "400"
    },
    {
      "date": "2023-08-10",
      "bid": "70.75",
      "ask": "70.85",
      "open": "68.55",
      "high": "71.35",
      "low": "68.15",
      "close": "70.85",
      "average": "70.6879",
      "volume": "191622",
      "turnover": "13544045.12",
      "trades": "743"
    },
    {
      "date": "2023-08-11",
      "bid": "69.40",
      "ask": "69.55",
      "open": "70.40",
      "high": "70.65",
      "low": "68.75",
      "close": "69.40",
      "average": "69.7319",
      "volume": "184360",
      "turnover": "12853666.11",
      "trades": "605"
    },
    {
      "date": "2023-08-14",
      "bid": "69.40",
      "ask": "69.65",
      "open": "69.00",
      "high": "70.10",
      "low": "67.85",
      "close": "69.35",
      "average": "69.4414",
      "volume": "467583",
      "turnover": "32470612.61",
      "trades": "415"
    },
    {
      "date": "2023-08-15",
      "bid": "68.95",
      "ask": "69.10",
      "open": "69.35",
      "high": "69.35",
      "low": "67.70",
      "close": "68.90",
      "average": "68.1599",
      "volume": "804925",
      "turnover": "54862354.01",
      "trades": "576"
    },
    {
      "date": "2023-08-16",
      "bid": "69.65",
      "ask": "69.70",
      "open": "68.90",
      "high": "69.70",
      "low": "68.05",
      "close": "69.55",
      "average": "68.9477",
      "volume": "143538",
      "turnover": "9896606.85",
      "trades": "469"
    },
    {
      "date": "2023-08-17",
      "bid": "68.40",
      "ask": "68.50",
      "open": "68.80",
      "high": "69.85",
      "low": "68.30",
      "close": "68.50",
      "average": "69.2578",
      "volume": "913909",
      "turnover": "63228025.17",
      "trades": "718"
    },
    {
      "date": "2023-08-18",
      "bid": "66.80",
      "ask": "66.90",
      "open": "68.40",
      "high": "68.40",
      "low": "65.55",
      "close": "66.70",
      "average": "66.7487",
      "volume": "195913",
      "turnover": "13075713.88",
      "trades": "775"
    },
    {
      "date": "2023-08-21",
      "bid": "63.65",
      "ask": "63.75",
      "open": "66.65",
      "high": "66.70",
      "low": "63.35",
      "close": "63.40",
      "average": "64.3349",
      "volume": "245429",
      "turnover": "15788010.86",
      "trades": "820"
    },
    {
      "date": "2023-08-22",
      "bid": "65.60",
      "ask": "65.85",
      "open": "63.60",
      "high": "66.00",
      "low": "63.25",
      "close": "65.95",
      "average": "65.597",
      "volume": "174282",
      "turnover": "11431057.13",
      "trades": "587"
    },
    {
      "date": "2023-08-23",
      "bid": "65.75",
      "ask": "65.90",
      "open": "65.95",
      "high": "67.00",
      "low": "65.65",
      "close": "65.90",
      "average": "66.1803",
      "volume": "166485",
      "turnover": "11018021.7",
      "trades": "572"
    },
    {
      "date": "2023-08-24",
      "bid": "65.80",
      "ask": "65.95",
      "open": "66.20",
      "high": "67.75",
      "low": "65.80",
      "close": "65.80",
      "average": "66.5347",
      "volume": "73268",
      "turnover": "4874862.9",
      "trades": "366"
    },
    {
      "date": "2023-08-25",
      "bid": "65.75",
      "ask": "65.90",
      "open": "65.50",
      "high": "67.05",
      "low": "65.50",
      "close": "66.05",
      "average": "66.3783",
      "volume": "140681",
      "turnover": "9338166.1",
      "trades": "597"
    },
    {
      "date": "2023-08-28",
      "bid": "67.35",
      "ask": "67.45",
      "open": "66.05",
      "high": "67.50",
      "low": "65.50",
      "close": "67.35",
      "average": "66.8943",
      "volume": "87545",
      "turnover": "5856264",
      "trades": "424"
    },
    {
      "date": "2023-08-29",
      "bid": "67.00",
      "ask": "67.10",
      "open": "67.40",
      "high": "68.85",
      "low": "66.35",
      "close": "67.10",
      "average": "66.9943",
      "volume": "102946",
      "turnover": "6898125.8",
      "trades": "549"
    },
    {
      "date": "2023-08-30",
      "bid": "66.45",
      "ask": "66.55",
      "open": "67.10",
      "high": "68.00",
      "low": "66.20",
      "close": "66.50",
      "average": "66.8699",
      "volume": "135679",
      "turnover": "9067428.6",
      "trades": "617"
    },
    {
      "date": "2023-08-31",
      "bid": "68.70",
      "ask": "69.00",
      "open": "66.50",
      "high": "69.30",
      "low": "66.50",
      "close": "68.90",
      "average": "68.2288",
      "volume": "559885",
      "turnover": "38261313.34",
      "trades": "835"
    },
    {
      "date": "2023-09-01",
      "bid": "68.40",
      "ask": "68.55",
      "open": "68.85",
      "high": "69.75",
      "low": "67.25",
      "close": "68.45",
      "average": "68.7497",
      "volume": "115610",
      "turnover": "7949894.47",
      "trades": "535"
    },
    {
      "date": "2023-09-04",
      "bid": "69.40",
      "ask": "69.55",
      "open": "68.45",
      "high": "70.35",
      "low": "68.45",
      "close": "69.55",
      "average": "69.66",
      "volume": "107433",
      "turnover": "7482768.78",
      "trades": "429"
    },
    {
      "date": "2023-09-05",
      "bid": "68.75",
      "ask": "68.85",
      "open": "69.60",
      "high": "70.20",
      "low": "68.80",
      "close": "68.80",
      "average": "69.3037",
      "volume": "116779",
      "turnover": "8093221.95",
      "trades": "442"
    },
    {
      "date": "2023-09-06",
      "bid": "68.90",
      "ask": "69.15",
      "open": "68.75",
      "high": "69.95",
      "low": "68.40",
      "close": "69.15",
      "average": "69.1468",
      "volume": "179090",
      "turnover": "12368859.4",
      "trades": "314"
    },
    {
      "date": "2023-09-07",
      "bid": "67.70",
      "ask": "67.85",
      "open": "68.90",
      "high": "69.15",
      "low": "67.15",
      "close": "67.85",
      "average": "67.9636",
      "volume": "74638",
      "turnover": "5071204.5",
      "trades": "318"
    },
    {
      "date": "2023-09-08",
      "bid": "66.90",
      "ask": "67.05",
      "open": "68.10",
      "high": "68.10",
      "low": "66.50",
      "close": "67.15",
      "average": "67.0644",
      "volume": "82562",
      "turnover": "5537950.6",
      "trades": "375"
    },
    {
      "date": "2023-09-11",
      "bid": "68.15",
      "ask": "68.35",
      "open": "66.00",
      "high": "68.30",
      "low": "66.00",
      "close": "68.25",
      "average": "67.6391",
      "volume": "91788",
      "turnover": "6216369",
      "trades": "377"
    },
    {
      "date": "2023-09-12",
      "bid": "66.90",
      "ask": "67.00",
      "open": "68.25",
      "high": "68.45",
      "low": "66.60",
      "close": "66.80",
      "average": "67.0636",
      "volume": "139969",
      "turnover": "9382914.5",
      "trades": "438"
    },
    {
      "date": "2023-09-13",
      "bid": "66.55",
      "ask": "66.75",
      "open": "66.80",
      "high": "67.10",
      "low": "65.90",
      "close": "66.55",
      "average": "66.4734",
      "volume": "79359",
      "turnover": "5274379.43",
      "trades": "420"
    },
    {
      "date": "2023-09-14",
      "bid": "68.20",
      "ask": "68.65",
      "open": "66.15",
      "high": "68.60",
      "low": "66.05",
      "close": "68.30",
      "average": "67.6687",
      "volume": "265480",
      "turnover": "17974539.1",
      "trades": "712"
    },
    {
      "date": "2023-09-15",
      "bid": "66.70",
      "ask": "66.85",
      "open": "68.75",
      "high": "69.50",
      "low": "66.70",
      "close": "66.85",
      "average": "67.2397",
      "volume": "252647",
      "turnover": "16981523.8",
      "trades": "658"
    },
    {
      "date": "2023-09-18",
      "bid": "64.10",
      "ask": "64.25",
      "open": "66.00",
      "high": "66.20",
      "low": "64.05",
      "close": "64.10",
      "average": "64.9063",
      "volume": "160059",
      "turnover": "10379962.07",
      "trades": "474"
    },
    {
      "date": "2023-09-19",
      "bid": "63.45",
      "ask": "63.60",
      "open": "63.80",
      "high": "65.10",
      "low": "63.30",
      "close": "63.30",
      "average": "63.9678",
      "volume": "127646",
      "turnover": "8146384.98",
      "trades": "552"
    },
    {
      "date": "2023-09-20",
      "bid": "64.30",
      "ask": "64.45",
      "open": "63.35",
      "high": "64.70",
      "low": "63.35",
      "close": "64.40",
      "average": "64.2737",
      "volume": "186541",
      "turnover": "11991981.5",
      "trades": "457"
    },
    {
      "date": "2023-09-21",
      "bid": "63.45",
      "ask": "63.55",
      "open": "63.70",
      "high": "64.50",
      "low": "62.85",
      "close": "63.45",
      "average": "63.708",
      "volume": "132344",
      "turnover": "8453300.75",
      "trades": "504"
    },
    {
      "date": "2023-09-22",
      "bid": "61.35",
      "ask": "61.50",
      "open": "62.90",
      "high": "63.40",
      "low": "60.95",
      "close": "61.35",
      "average": "61.7641",
      "volume": "280660",
      "turnover": "17334902.44",
      "trades": "1015"
    },
    {
      "date": "2023-09-25",
      "bid": "61.60",
      "ask": "61.70",
      "open": "61.35",
      "high": "62.30",
      "low": "60.70",
      "close": "61.75",
      "average": "61.6696",
      "volume": "144644",
      "turnover": "8919763.71",
      "trades": "678"
    },
    {
      "date": "2023-09-26",
      "bid": "60.15",
      "ask": "60.20",
      "open": "61.75",
      "high": "61.75",
      "low": "59.55",
      "close": "60.00",
      "average": "60.4032",
      "volume": "243416",
      "turnover": "14704653.17",
      "trades": "652"
    },
    {
      "date": "2023-09-27",
      "bid": "59.15",
      "ask": "59.25",
      "open": "60.00",
      "high": "60.65",
      "low": "59.10",
      "close": "59.10",
      "average": "59.4782",
      "volume": "175153",
      "turnover": "10420251.11",
      "trades": "660"
    },
    {
      "date": "2023-09-28",
      "bid": "58.35",
      "ask": "58.50",
      "open": "58.80",
      "high": "59.00",
      "low": "57.75",
      "close": "58.40",
      "average": "58.5482",
      "volume": "135746",
      "turnover": "7949106.89",
      "trades": "427"
    },
    {
      "date": "2023-09-29",
      "bid": "58.65",
      "ask": "58.90",
      "open": "58.45",
      "high": "59.50",
      "low": "58.30",
      "close": "58.80",
      "average": "58.82",
      "volume": "379651",
      "turnover": "22333011.14",
      "trades": "874"
    },
    {
      "date": "2023-10-02",
      "bid": "58.25",
      "ask": "58.35",
      "open": "59.00",
      "high": "60.50",
      "low": "58.00",
      "close": "58.25",
      "average": "58.8669",
      "volume": "199064",
      "turnover": "11728534.86",
      "trades": "739"
    },
    {
      "date": "2023-10-03",
      "bid": "56.70",
      "ask": "56.80",
      "open": "58.05",
      "high": "58.30",
      "low": "56.55",
      "close": "56.85",
      "average": "57.5241",
      "volume": "214886",
      "turnover": "12362075.85",
      "trades": "699"
    },
    {
      "date": "2023-10-04",
      "bid": "57.35",
      "ask": "57.55",
      "open": "57.00",
      "high": "57.60",
      "low": "56.15",
      "close": "57.40",
      "average": "57.0323",
      "volume": "884292",
      "turnover": "50433296.7",
      "trades": "898"
    },
    {
      "date": "2023-10-05",
      "bid": "58.05",
      "ask": "58.15",
      "open": "59.80",
      "high": "59.80",
      "low": "57.30",
      "close": "58.10",
      "average": "58.0633",
      "volume": "300395",
      "turnover": "17435761.22",
      "trades": "635"
    },
    {
      "date": "2023-10-06",
      "bid": "57.55",
      "ask": "57.65",
      "open": "58.80",
      "high": "58.85",
      "low": "56.40",
      "close": "57.55",
      "average": "57.6779",
      "volume": "170319",
      "turnover": "9823648.15",
      "trades": "686"
    },
    {
      "date": "2023-10-09",
      "bid": "57.75",
      "ask": "57.85",
      "open": "56.85",
      "high": "58.10",
      "low": "56.60",
      "close": "57.80",
      "average": "57.4251",
      "volume": "284805",
      "turnover": "16353548.27",
      "trades": "721"
    },
    {
      "date": "2023-10-10",
      "bid": "58.80",
      "ask": "58.95",
      "open": "59.90",
      "high": "60.25",
      "low": "58.55",
      "close": "58.80",
      "average": "59.2026",
      "volume": "183262",
      "turnover": "10849231.28",
      "trades": "672"
    },
    {
      "date": "2023-10-11",
      "bid": "59.25",
      "ask": "59.45",
      "open": "58.80",
      "high": "59.95",
      "low": "58.65",
      "close": "59.40",
      "average": "59.3979",
      "volume": "128602",
      "turnover": "7638709.63",
      "trades": "466"
    },
    {
      "date": "2023-10-12",
      "bid": "59.45",
      "ask": "59.65",
      "open": "59.40",
      "high": "61.40",
      "low": "59.40",
      "close": "59.40",
      "average": "60.3209",
      "volume": "158645",
      "turnover": "9570338.1",
      "trades": "608"
    },
    {
      "date": "2023-10-13",
      "bid": "57.45",
      "ask": "57.60",
      "open": "59.35",
      "high": "59.35",
      "low": "57.15",
      "close": "57.35",
      "average": "57.7686",
      "volume": "105741",
      "turnover": "6108507.25",
      "trades": "506"
    },
    {
      "date": "2023-10-16",
      "bid": "57.40",
      "ask": "57.55",
      "open": "57.15",
      "high": "58.15",
      "low": "56.70",
      "close": "57.35",
      "average": "57.4648",
      "volume": "103323",
      "turnover": "5937431.15",
      "trades": "424"
    },
    {
      "date": "2023-10-17",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.70",
      "high": "57.80",
      "low": "55.55",
      "close": "55.55",
      "average": "56.2888",
      "volume": "143608",
      "turnover": "8083515.48",
      "trades": "663"
    },
    {
      "date": "2023-10-18",
      "bid": "54.65",
      "ask": "54.75",
      "open": "55.05",
      "high": "56.15",
      "low": "54.65",
      "close": "54.80",
      "average": "55.1535",
      "volume": "189467",
      "turnover": "10449790.15",
      "trades": "505"
    },
    {
      "date": "2023-10-19",
      "bid": "53.20",
      "ask": "53.35",
      "open": "54.10",
      "high": "54.75",
      "low": "53.25",
      "close": "53.45",
      "average": "53.8704",
      "volume": "181606",
      "turnover": "9783062.35",
      "trades": "700"
    },
    {
      "date": "2023-10-20",
      "bid": "53.85",
      "ask": "54.05",
      "open": "52.20",
      "high": "54.30",
      "low": "52.20",
      "close": "53.90",
      "average": "53.4834",
      "volume": "189573",
      "turnover": "10139110.05",
      "trades": "691"
    },
    {
      "date": "2023-10-23",
      "bid": "52.90",
      "ask": "53.05",
      "open": "52.70",
      "high": "53.90",
      "low": "51.85",
      "close": "53.10",
      "average": "52.5683",
      "volume": "210088",
      "turnover": "11043913.2",
      "trades": "748"
    },
    {
      "date": "2023-10-24",
      "bid": "54.00",
      "ask": "54.15",
      "open": "53.10",
      "high": "54.45",
      "low": "53.10",
      "close": "54.00",
      "average": "53.8413",
      "volume": "144584",
      "turnover": "7784595.8",
      "trades": "530"
    },
    {
      "date": "2023-10-25",
      "bid": "50.35",
      "ask": "50.60",
      "open": "54.00",
      "high": "54.00",
      "low": "49.48",
      "close": "50.30",
      "average": "50.5373",
      "volume": "435994",
      "turnover": "22033749.44",
      "trades": "1160"
    },
    {
      "date": "2023-10-26",
      "bid": "48.86",
      "ask": "48.96",
      "open": "48.56",
      "high": "49.86",
      "low": "48.20",
      "close": "48.86",
      "average": "48.7734",
      "volume": "437957",
      "turnover": "21360780.32",
      "trades": "1347"
    },
    {
      "date": "2023-10-27",
      "bid": "51.70",
      "ask": "51.80",
      "open": "48.68",
      "high": "51.80",
      "low": "48.50",
      "close": "51.80",
      "average": "50.9617",
      "volume": "291160",
      "turnover": "14838005.79",
      "trades": "974"
    },
    {
      "date": "2023-10-30",
      "bid": "51.95",
      "ask": "52.25",
      "open": "52.10",
      "high": "52.70",
      "low": "51.45",
      "close": "51.95",
      "average": "51.9983",
      "volume": "233167",
      "turnover": "12124344.95",
      "trades": "660"
    },
    {
      "date": "2023-10-31",
      "bid": "53.90",
      "ask": "54.00",
      "open": "52.00",
      "high": "54.10",
      "low": "51.90",
      "close": "53.80",
      "average": "53.2294",
      "volume": "506567",
      "turnover": "26964158.28",
      "trades": "822"
    },
    {
      "date": "2023-11-01",
      "bid": "52.95",
      "ask": "53.00",
      "open": "53.80",
      "high": "53.80",
      "low": "52.60",
      "close": "53.05",
      "average": "53.042",
      "volume": "200902",
      "turnover": "10656247.44",
      "trades": "592"
    },
    {
      "date": "2023-11-02",
      "bid": "56.50",
      "ask": "56.70",
      "open": "53.50",
      "high": "57.45",
      "low": "53.50",
      "close": "56.50",
      "average": "56.3579",
      "volume": "256328",
      "turnover": "14446100.05",
      "trades": "744"
    },
    {
      "date": "2023-11-03",
      "bid": "57.60",
      "ask": "57.75",
      "open": "57.00",
      "high": "58.10",
      "low": "56.80",
      "close": "57.75",
      "average": "57.6274",
      "volume": "136336",
      "turnover": "7857294.7",
      "trades": "404"
    },
    {
      "date": "2023-11-06",
      "bid": "56.95",
      "ask": "57.10",
      "open": "58.00",
      "high": "58.55",
      "low": "56.90",
      "close": "57.05",
      "average": "57.3651",
      "volume": "131804",
      "turnover": "7560944.55",
      "trades": "580"
    },
    {
      "date": "2023-11-07",
      "bid": "57.85",
      "ask": "58.05",
      "open": "56.00",
      "high": "57.95",
      "low": "56.00",
      "close": "57.75",
      "average": "57.6546",
      "volume": "126327",
      "turnover": "7283335",
      "trades": "368"
    },
    {
      "date": "2023-11-08",
      "bid": "56.35",
      "ask": "56.45",
      "open": "57.30",
      "high": "57.70",
      "low": "56.30",
      "close": "56.30",
      "average": "56.6594",
      "volume": "130131",
      "turnover": "7373148.8",
      "trades": "399"
    },
    {
      "date": "2023-11-09",
      "bid": "59.00",
      "ask": "59.35",
      "open": "56.30",
      "high": "59.50",
      "low": "56.05",
      "close": "59.30",
      "average": "58.5429",
      "volume": "305271",
      "turnover": "17868867.95",
      "trades": "682"
    },
    {
      "date": "2023-11-10",
      "bid": "58.30",
      "ask": "58.45",
      "open": "58.90",
      "high": "58.90",
      "low": "57.50",
      "close": "58.45",
      "average": "58.3126",
      "volume": "189110",
      "turnover": "11027497.4",
      "trades": "506"
    },
    {
      "date": "2023-11-13",
      "bid": "57.20",
      "ask": "57.35",
      "open": "58.45",
      "high": "59.00",
      "low": "56.95",
      "close": "56.95",
      "average": "57.7949",
      "volume": "187930",
      "turnover": "10861418.35",
      "trades": "527"
    },
    {
      "date": "2023-11-14",
      "bid": "66.05",
      "ask": "66.40",
      "open": "56.90",
      "high": "66.50",
      "low": "56.90",
      "close": "66.50",
      "average": "63.9199",
      "volume": "702085",
      "turnover": "44878789.9",
      "trades": "1387"
    },
    {
      "date": "2023-11-15",
      "bid": "66.75",
      "ask": "66.95",
      "open": "67.00",
      "high": "68.55",
      "low": "65.65",
      "close": "66.40",
      "average": "67.0895",
      "volume": "968612",
      "turnover": "64983970.6",
      "trades": "1885"
    },
    {
      "date": "2023-11-16",
      "bid": "65.75",
      "ask": "65.90",
      "open": "66.05",
      "high": "67.55",
      "low": "65.60",
      "close": "65.70",
      "average": "66.4934",
      "volume": "247518",
      "turnover": "16458324.75",
      "trades": "807"
    },
    {
      "date": "2023-11-17",
      "bid": "66.95",
      "ask": "67.10",
      "open": "65.55",
      "high": "69.15",
      "low": "65.55",
      "close": "66.90",
      "average": "67.6464",
      "volume": "472856",
      "turnover": "31987058.3",
      "trades": "1001"
    },
    {
      "date": "2023-11-20",
      "bid": "68.10",
      "ask": "68.40",
      "open": "66.65",
      "high": "68.40",
      "low": "66.15",
      "close": "68.25",
      "average": "67.6181",
      "volume": "185268",
      "turnover": "12527467.6",
      "trades": "646"
    },
    {
      "date": "2023-11-21",
      "bid": "65.75",
      "ask": "65.85",
      "open": "68.50",
      "high": "68.90",
      "low": "65.65",
      "close": "65.65",
      "average": "66.4373",
      "volume": "150866",
      "turnover": "10023135.19",
      "trades": "727"
    },
    {
      "date": "2023-11-22",
      "bid": "68.15",
      "ask": "68.25",
      "open": "65.60",
      "high": "68.35",
      "low": "65.60",
      "close": "67.90",
      "average": "67.5892",
      "volume": "154592",
      "turnover": "10449597.3",
      "trades": "558"
    },
    {
      "date": "2023-11-23",
      "bid": "69.75",
      "ask": "69.85",
      "open": "68.30",
      "high": "70.40",
      "low": "67.80",
      "close": "69.70",
      "average": "69.4225",
      "volume": "214332",
      "turnover": "14879039.48",
      "trades": "648"
    },
    {
      "date": "2023-11-24",
      "bid": "70.55",
      "ask": "70.65",
      "open": "69.30",
      "high": "70.85",
      "low": "69.30",
      "close": "70.50",
      "average": "70.2467",
      "volume": "232734",
      "turnover": "16349226.68",
      "trades": "677"
    },
    {
      "date": "2023-11-27",
      "bid": "71.70",
      "ask": "71.85",
      "open": "70.00",
      "high": "71.95",
      "low": "69.85",
      "close": "71.70",
      "average": "71.0214",
      "volume": "458578",
      "turnover": "32568877.73",
      "trades": "576"
    },
    {
      "date": "2023-11-28",
      "bid": "70.15",
      "ask": "70.40",
      "open": "71.25",
      "high": "71.75",
      "low": "68.70",
      "close": "70.20",
      "average": "70.3628",
      "volume": "581978",
      "turnover": "40867280.22",
      "trades": "664"
    },
    {
      "date": "2023-11-29",
      "bid": "70.35",
      "ask": "70.45",
      "open": "70.20",
      "high": "73.25",
      "low": "70.20",
      "close": "70.40",
      "average": "71.4972",
      "volume": "358018",
      "turnover": "25597292.95",
      "trades": "1037"
    },
    {
      "date": "2023-11-30",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.50",
      "high": "72.10",
      "low": "69.60",
      "close": "69.60",
      "average": "70.1787",
      "volume": "858114",
      "turnover": "60222043.18",
      "trades": "1427"
    },
    {
      "date": "2023-12-01",
      "bid": "72.75",
      "ask": "72.90",
      "open": "70.30",
      "high": "73.00",
      "low": "69.10",
      "close": "73.00",
      "average": "71.6538",
      "volume": "171158",
      "turnover": "12263645.05",
      "trades": "652"
    },
    {
      "date": "2023-12-04",
      "bid": "72.50",
      "ask": "72.65",
      "open": "73.00",
      "high": "74.70",
      "low": "72.05",
      "close": "72.50",
      "average": "73.7473",
      "volume": "1756718",
      "turnover": "129552864.37",
      "trades": "774"
    },
    {
      "date": "2023-12-05",
      "bid": "76.90",
      "ask": "77.20",
      "open": "72.45",
      "high": "77.90",
      "low": "72.15",
      "close": "76.80",
      "average": "76.4865",
      "volume": "585052",
      "turnover": "44761401.54",
      "trades": "1433"
    },
    {
      "date": "2023-12-06",
      "bid": "77.80",
      "ask": "77.95",
      "open": "77.50",
      "high": "78.50",
      "low": "75.95",
      "close": "78.05",
      "average": "77.7431",
      "volume": "522601",
      "turnover": "40640190.4",
      "trades": "1428"
    },
    {
      "date": "2023-12-07",
      "bid": "80.40",
      "ask": "80.50",
      "open": "78.00",
      "high": "80.85",
      "low": "76.30",
      "close": "80.45",
      "average": "79.1026",
      "volume": "784050",
      "turnover": "62117482",
      "trades": "1879"
    },
    {
      "date": "2023-12-08",
      "bid": "78.65",
      "ask": "79.00",
      "open": "80.50",
      "high": "80.85",
      "low": "78.00",
      "close": "79.00",
      "average": "79.464",
      "volume": "503529",
      "turnover": "40021310.03",
      "trades": "1186"
    },
    {
      "date": "2023-12-11",
      "bid": "80.05",
      "ask": "80.30",
      "open": "78.00",
      "high": "80.65",
      "low": "77.80",
      "close": "80.40",
      "average": "79.1798",
      "volume": "935878",
      "turnover": "74101759.94",
      "trades": "1799"
    },
    {
      "date": "2023-12-12",
      "bid": "79.00",
      "ask": "79.15",
      "open": "80.40",
      "high": "80.90",
      "low": "78.20",
      "close": "79.15",
      "average": "79.2765",
      "volume": "442385",
      "turnover": "35070750.45",
      "trades": "815"
    },
    {
      "date": "2023-12-13",
      "bid": "82.20",
      "ask": "82.35",
      "open": "79.10",
      "high": "82.60",
      "low": "79.05",
      "close": "82.35",
      "average": "81.7358",
      "volume": "521866",
      "turnover": "42652480.61",
      "trades": "1728"
    },
    {
      "date": "2023-12-14",
      "bid": "91.15",
      "ask": "91.30",
      "open": "85.35",
      "high": "91.85",
      "low": "85.35",
      "close": "91.30",
      "average": "90.4216",
      "volume": "873512",
      "turnover": "78988435.79",
      "trades": "2228"
    },
    {
      "date": "2023-12-15",
      "bid": "89.10",
      "ask": "89.40",
      "open": "91.30",
      "high": "92.55",
      "low": "88.90",
      "close": "89.45",
      "average": "90.3771",
      "volume": "957049",
      "turnover": "86495360.1",
      "trades": "1538"
    },
    {
      "date": "2023-12-18",
      "bid": "92.15",
      "ask": "92.35",
      "open": "88.65",
      "high": "92.75",
      "low": "88.20",
      "close": "92.25",
      "average": "91.9043",
      "volume": "385352",
      "turnover": "35415703.83",
      "trades": "899"
    },
    {
      "date": "2023-12-19",
      "bid": "93.25",
      "ask": "93.45",
      "open": "92.15",
      "high": "93.50",
      "low": "91.20",
      "close": "93.35",
      "average": "92.8903",
      "volume": "365833",
      "turnover": "33982459.25",
      "trades": "1111"
    },
    {
      "date": "2023-12-20",
      "bid": "93.40",
      "ask": "93.45",
      "open": "93.35",
      "high": "93.60",
      "low": "91.65",
      "close": "93.55",
      "average": "93.1309",
      "volume": "262779",
      "turnover": "24472722.45",
      "trades": "860"
    },
    {
      "date": "2023-12-21",
      "bid": "93.00",
      "ask": "93.05",
      "open": "93.00",
      "high": "93.30",
      "low": "91.20",
      "close": "93.05",
      "average": "92.5947",
      "volume": "308138",
      "turnover": "28526043.38",
      "trades": "1252"
    },
    {
      "date": "2023-12-22",
      "bid": "95.75",
      "ask": "95.90",
      "open": "91.80",
      "high": "96.05",
      "low": "91.00",
      "close": "96.05",
      "average": "95.2894",
      "volume": "344026",
      "turnover": "32782020.4",
      "trades": "936"
    },
    {
      "date": "2023-12-27",
      "bid": "95.30",
      "ask": "95.40",
      "open": "96.00",
      "high": "97.15",
      "low": "94.90",
      "close": "95.40",
      "average": "95.632",
      "volume": "256501",
      "turnover": "24529709.4",
      "trades": "1053"
    },
    {
      "date": "2023-12-28",
      "bid": "95.70",
      "ask": "95.80",
      "open": "95.35",
      "high": "96.10",
      "low": "94.50",
      "close": "95.85",
      "average": "95.5552",
      "volume": "208531",
      "turnover": "19927329.55",
      "trades": "906"
    },
    {
      "date": "2023-12-29",
      "bid": "95.65",
      "ask": "95.80",
      "open": "95.50",
      "high": "96.80",
      "low": "95.45",
      "close": "95.85",
      "average": "96.047",
      "volume": "381046",
      "turnover": "36597982.89",
      "trades": "1050"
    },
    {
      "date": "2024-01-02",
      "bid": "93.85",
      "ask": "94.05",
      "open": "95.65",
      "high": "95.65",
      "low": "92.20",
      "close": "93.75",
      "average": "93.8316",
      "volume": "207509",
      "turnover": "19471135.2",
      "trades": "1055"
    },
    {
      "date": "2024-01-03",
      "bid": "91.10",
      "ask": "91.25",
      "open": "93.00",
      "high": "94.35",
      "low": "90.70",
      "close": "91.15",
      "average": "91.7605",
      "volume": "278717",
      "turnover": "25563122.2",
      "trades": "976"
    },
    {
      "date": "2024-01-04",
      "bid": "89.55",
      "ask": "89.90",
      "open": "91.15",
      "high": "94.15",
      "low": "89.55",
      "close": "90.25",
      "average": "91.5471",
      "volume": "580496",
      "turnover": "53142775.05",
      "trades": "1483"
    },
    {
      "date": "2024-01-05",
      "bid": "88.80",
      "ask": "89.00",
      "open": "90.50",
      "high": "90.85",
      "low": "88.60",
      "close": "88.60",
      "average": "89.2015",
      "volume": "156493",
      "turnover": "13959571.34",
      "trades": "578"
    },
    {
      "date": "2024-01-08",
      "bid": "88.70",
      "ask": "88.80",
      "open": "88.50",
      "high": "89.00",
      "low": "86.55",
      "close": "88.70",
      "average": "88.2665",
      "volume": "208207",
      "turnover": "18377687.64",
      "trades": "820"
    },
    {
      "date": "2024-01-09",
      "bid": "84.25",
      "ask": "84.30",
      "open": "89.60",
      "high": "90.30",
      "low": "84.15",
      "close": "84.50",
      "average": "85.627",
      "volume": "638714",
      "turnover": "54698146.92",
      "trades": "1700"
    },
    {
      "date": "2024-01-10",
      "bid": "85.15",
      "ask": "85.35",
      "open": "84.30",
      "high": "86.30",
      "low": "83.55",
      "close": "85.10",
      "average": "84.8174",
      "volume": "308974",
      "turnover": "26205862.95",
      "trades": "1232"
    },
    {
      "date": "2024-01-11",
      "bid": "83.20",
      "ask": "83.35",
      "open": "85.90",
      "high": "86.75",
      "low": "83.05",
      "close": "83.20",
      "average": "84.1897",
      "volume": "229715",
      "turnover": "19340170.39",
      "trades": "929"
    },
    {
      "date": "2024-01-12",
      "bid": "87.65",
      "ask": "87.80",
      "open": "83.90",
      "high": "87.90",
      "low": "83.90",
      "close": "87.60",
      "average": "86.7746",
      "volume": "722769",
      "turnover": "62575613.2",
      "trades": "2065"
    },
    {
      "date": "2024-01-15",
      "bid": "84.85",
      "ask": "85.10",
      "open": "87.60",
      "high": "87.90",
      "low": "84.85",
      "close": "85.00",
      "average": "85.7234",
      "volume": "134278",
      "turnover": "11510710.65",
      "trades": "559"
    },
    {
      "date": "2024-01-16",
      "bid": "82.40",
      "ask": "82.60",
      "open": "84.70",
      "high": "85.55",
      "low": "81.80",
      "close": "82.70",
      "average": "83.019",
      "volume": "404417",
      "turnover": "33551563.05",
      "trades": "763"
    },
    {
      "date": "2024-01-17",
      "bid": "83.05",
      "ask": "83.25",
      "open": "81.50",
      "high": "83.30",
      "low": "81.10",
      "close": "83.15",
      "average": "82.1612",
      "volume": "871147",
      "turnover": "71556843.95",
      "trades": "2127"
    },
    {
      "date": "2024-01-18",
      "bid": "85.00",
      "ask": "85.20",
      "open": "84.00",
      "high": "85.15",
      "low": "82.55",
      "close": "84.75",
      "average": "84.4124",
      "volume": "321279",
      "turnover": "27118122.14",
      "trades": "968"
    },
    {
      "date": "2024-01-19",
      "bid": "82.60",
      "ask": "82.75",
      "open": "84.80",
      "high": "86.00",
      "low": "82.55",
      "close": "82.90",
      "average": "83.3191",
      "volume": "179983",
      "turnover": "14996604.25",
      "trades": "718"
    },
    {
      "date": "2024-01-22",
      "bid": "83.55",
      "ask": "83.70",
      "open": "84.60",
      "high": "85.75",
      "low": "82.60",
      "close": "83.85",
      "average": "83.8396",
      "volume": "151063",
      "turnover": "12664790.75",
      "trades": "737"
    },
    {
      "date": "2024-01-23",
      "bid": "83.90",
      "ask": "84.15",
      "open": "85.00",
      "high": "85.20",
      "low": "82.90",
      "close": "83.80",
      "average": "83.963",
      "volume": "296496",
      "turnover": "24893842.68",
      "trades": "822"
    },
    {
      "date": "2024-01-24",
      "bid": "86.20",
      "ask": "86.45",
      "open": "85.35",
      "high": "86.50",
      "low": "84.50",
      "close": "86.50",
      "average": "85.7351",
      "volume": "296432",
      "turnover": "25414849.65",
      "trades": "970"
    },
    {
      "date": "2024-01-25",
      "bid": "89.90",
      "ask": "90.00",
      "open": "86.25",
      "high": "90.05",
      "low": "85.60",
      "close": "89.75",
      "average": "88.3326",
      "volume": "198043",
      "turnover": "17498731.3",
      "trades": "760"
    },
    {
      "date": "2024-01-26",
      "bid": "92.00",
      "ask": "92.20",
      "open": "89.00",
      "high": "92.20",
      "low": "87.35",
      "close": "92.00",
      "average": "90.0561",
      "volume": "501383",
      "turnover": "45154448.95",
      "trades": "776"
    },
    {
      "date": "2024-01-29",
      "bid": "93.55",
      "ask": "93.75",
      "open": "91.15",
      "high": "94.55",
      "low": "90.30",
      "close": "93.75",
      "average": "92.5221",
      "volume": "352261",
      "turnover": "32586706.16",
      "trades": "1234"
    },
    {
      "date": "2024-01-30",
      "bid": "94.55",
      "ask": "94.65",
      "open": "93.75",
      "high": "95.30",
      "low": "93.60",
      "close": "94.15",
      "average": "94.5039",
      "volume": "490568",
      "turnover": "46352835.23",
      "trades": "2092"
    },
    {
      "date": "2024-01-31",
      "bid": "94.20",
      "ask": "94.40",
      "open": "91.40",
      "high": "95.80",
      "low": "91.40",
      "close": "93.95",
      "average": "94.1585",
      "volume": "310816",
      "turnover": "29265955.6",
      "trades": "957"
    },
    {
      "date": "2024-02-01",
      "bid": "93.95",
      "ask": "94.15",
      "open": "93.95",
      "high": "96.15",
      "low": "90.80",
      "close": "93.90",
      "average": "94.8324",
      "volume": "550313",
      "turnover": "52192061.1",
      "trades": "1426"
    },
    {
      "date": "2024-02-02",
      "bid": "92.80",
      "ask": "92.90",
      "open": "94.05",
      "high": "95.70",
      "low": "92.30",
      "close": "92.70",
      "average": "93.6162",
      "volume": "230215",
      "turnover": "21551850.4",
      "trades": "1208"
    },
    {
      "date": "2024-02-05",
      "bid": "92.60",
      "ask": "92.70",
      "open": "92.30",
      "high": "94.90",
      "low": "92.30",
      "close": "92.60",
      "average": "93.4329",
      "volume": "154068",
      "turnover": "14395019.45",
      "trades": "1305"
    },
    {
      "date": "2024-02-06",
      "bid": "93.45",
      "ask": "93.50",
      "open": "92.00",
      "high": "93.55",
      "low": "90.20",
      "close": "93.20",
      "average": "92.0789",
      "volume": "304855",
      "turnover": "28070177.84",
      "trades": "1516"
    },
    {
      "date": "2024-02-07",
      "bid": "91.95",
      "ask": "92.05",
      "open": "93.00",
      "high": "93.45",
      "low": "90.70",
      "close": "91.65",
      "average": "91.9225",
      "volume": "302577",
      "turnover": "27813632.5",
      "trades": "1768"
    },
    {
      "date": "2024-02-08",
      "bid": "90.25",
      "ask": "90.35",
      "open": "90.05",
      "high": "92.60",
      "low": "89.85",
      "close": "90.35",
      "average": "90.6644",
      "volume": "318953",
      "turnover": "28904406.1",
      "trades": "952"
    },
    {
      "date": "2024-02-09",
      "bid": "88.00",
      "ask": "88.10",
      "open": "90.35",
      "high": "91.75",
      "low": "87.80",
      "close": "88.05",
      "average": "88.7162",
      "volume": "243783",
      "turnover": "21639157.82",
      "trades": "1126"
    },
    {
      "date": "2024-02-12",
      "bid": "90.75",
      "ask": "90.85",
      "open": "88.05",
      "high": "91.50",
      "low": "88.05",
      "close": "90.55",
      "average": "90.5298",
      "volume": "128129",
      "turnover": "11599489.05",
      "trades": "994"
    },
    {
      "date": "2024-02-13",
      "bid": "88.30",
      "ask": "88.40",
      "open": "90.55",
      "high": "91.35",
      "low": "86.85",
      "close": "88.30",
      "average": "89.2825",
      "volume": "243562",
      "turnover": "21754203.58",
      "trades": "1397"
    },
    {
      "date": "2024-02-14",
      "bid": "88.40",
      "ask": "88.55",
      "open": "88.30",
      "high": "88.95",
      "low": "87.25",
      "close": "88.30",
      "average": "88.2813",
      "volume": "233859",
      "turnover": "20645376.25",
      "trades": "1203"
    },
    {
      "date": "2024-02-15",
      "bid": "91.25",
      "ask": "91.30",
      "open": "89.65",
      "high": "91.60",
      "low": "88.25",
      "close": "91.20",
      "average": "90.3632",
      "volume": "195253",
      "turnover": "17643688.1",
      "trades": "988"
    },
    {
      "date": "2024-02-16",
      "bid": "90.30",
      "ask": "90.40",
      "open": "90.85",
      "high": "92.10",
      "low": "89.55",
      "close": "90.50",
      "average": "90.5066",
      "volume": "356714",
      "turnover": "32284962.9",
      "trades": "1038"
    },
    {
      "date": "2024-02-19",
      "bid": "90.05",
      "ask": "90.20",
      "open": "90.10",
      "high": "92.30",
      "low": "89.20",
      "close": "90.15",
      "average": "90.0314",
      "volume": "306370",
      "turnover": "27584667.25",
      "trades": "593"
    },
    {
      "date": "2024-02-20",
      "bid": "88.55",
      "ask": "88.70",
      "open": "90.15",
      "high": "90.30",
      "low": "88.05",
      "close": "88.80",
      "average": "89.1736",
      "volume": "201014",
      "turnover": "17915446.5",
      "trades": "878"
    },
    {
      "date": "2024-02-21",
      "bid": "83.25",
      "ask": "83.40",
      "open": "87.50",
      "high": "88.40",
      "low": "79.95",
      "close": "82.90",
      "average": "83.2665",
      "volume": "720311",
      "turnover": "59979620.82",
      "trades": "3346"
    },
    {
      "date": "2024-02-22",
      "bid": "84.65",
      "ask": "84.80",
      "open": "83.40",
      "high": "85.65",
      "low": "81.70",
      "close": "84.75",
      "average": "83.9665",
      "volume": "470654",
      "turnover": "39522220.54",
      "trades": "2206"
    },
    {
      "date": "2024-02-23",
      "bid": "84.30",
      "ask": "84.40",
      "open": "84.10",
      "high": "85.40",
      "low": "83.00",
      "close": "84.45",
      "average": "84.3878",
      "volume": "233126",
      "turnover": "19673016.98",
      "trades": "820"
    },
    {
      "date": "2024-02-26",
      "bid": "84.95",
      "ask": "85.00",
      "open": "84.45",
      "high": "85.70",
      "low": "83.65",
      "close": "85.20",
      "average": "84.964",
      "volume": "223835",
      "turnover": "19017928.53",
      "trades": "929"
    },
    {
      "date": "2024-02-27",
      "bid": "87.70",
      "ask": "87.80",
      "open": "85.50",
      "high": "87.90",
      "low": "85.50",
      "close": "87.50",
      "average": "87.3362",
      "volume": "669759",
      "turnover": "58494102.35",
      "trades": "1158"
    },
    {
      "date": "2024-02-28",
      "bid": "87.20",
      "ask": "87.25",
      "open": "87.00",
      "high": "87.75",
      "low": "85.30",
      "close": "86.90",
      "average": "86.603",
      "volume": "341885",
      "turnover": "29607822.38",
      "trades": "1431"
    },
    {
      "date": "2024-02-29",
      "bid": "87.90",
      "ask": "88.10",
      "open": "87.00",
      "high": "89.50",
      "low": "87.00",
      "close": "87.60",
      "average": "87.8835",
      "volume": "333138",
      "turnover": "29277325.75",
      "trades": "960"
    },
    {
      "date": "2024-03-01",
      "bid": "90.90",
      "ask": "91.20",
      "open": "87.60",
      "high": "91.20",
      "low": "87.60",
      "close": "91.05",
      "average": "90.3398",
      "volume": "255176",
      "turnover": "23051181.28",
      "trades": "1327"
    },
    {
      "date": "2024-03-04",
      "bid": "88.90",
      "ask": "89.05",
      "open": "91.05",
      "high": "91.25",
      "low": "88.20",
      "close": "89.05",
      "average": "89.2516",
      "volume": "94760",
      "turnover": "8457498.69",
      "trades": "553"
    },
    {
      "date": "2024-03-05",
      "bid": "87.40",
      "ask": "87.55",
      "open": "89.05",
      "high": "89.90",
      "low": "87.30",
      "close": "87.55",
      "average": "88.1267",
      "volume": "121141",
      "turnover": "10675753.94",
      "trades": "512"
    },
    {
      "date": "2024-03-06",
      "bid": "87.60",
      "ask": "87.75",
      "open": "87.55",
      "high": "90.00",
      "low": "87.45",
      "close": "87.45",
      "average": "88.5187",
      "volume": "138961",
      "turnover": "12300647.5",
      "trades": "558"
    },
    {
      "date": "2024-03-07",
      "bid": "89.90",
      "ask": "90.05",
      "open": "85.75",
      "high": "90.80",
      "low": "85.75",
      "close": "89.75",
      "average": "89.2997",
      "volume": "159126",
      "turnover": "14212631.58",
      "trades": "611"
    },
    {
      "date": "2024-03-08",
      "bid": "94.05",
      "ask": "94.15",
      "open": "89.75",
      "high": "94.75",
      "low": "89.25",
      "close": "94.40",
      "average": "93.4012",
      "volume": "247079",
      "turnover": "23062743.1",
      "trades": "1298"
    },
    {
      "date": "2024-03-11",
      "bid": "95.20",
      "ask": "95.40",
      "open": "94.35",
      "high": "95.85",
      "low": "93.55",
      "close": "95.35",
      "average": "95.1271",
      "volume": "267493",
      "turnover": "25445909.9",
      "trades": "1121"
    },
    {
      "date": "2024-03-12",
      "bid": "93.95",
      "ask": "94.10",
      "open": "96.00",
      "high": "96.60",
      "low": "93.95",
      "close": "93.95",
      "average": "94.8617",
      "volume": "282654",
      "turnover": "26800883.38",
      "trades": "812"
    },
    {
      "date": "2024-03-13",
      "bid": "94.70",
      "ask": "94.85",
      "open": "94.00",
      "high": "95.70",
      "low": "93.70",
      "close": "95.00",
      "average": "94.8334",
      "volume": "377007",
      "turnover": "35753094.76",
      "trades": "745"
    },
    {
      "date": "2024-03-14",
      "bid": "95.35",
      "ask": "95.45",
      "open": "94.80",
      "high": "97.50",
      "low": "94.80",
      "close": "95.35",
      "average": "96.2027",
      "volume": "302063",
      "turnover": "29072959.72",
      "trades": "939"
    },
    {
      "date": "2024-03-15",
      "bid": "94.35",
      "ask": "94.45",
      "open": "94.75",
      "high": "95.65",
      "low": "93.10",
      "close": "95.05",
      "average": "94.8892",
      "volume": "433614",
      "turnover": "41131754.1",
      "trades": "1859"
    },
    {
      "date": "2024-03-18",
      "bid": "95.45",
      "ask": "95.60",
      "open": "95.05",
      "high": "96.90",
      "low": "94.00",
      "close": "95.85",
      "average": "95.7022",
      "volume": "183192",
      "turnover": "17531880.8",
      "trades": "1098"
    },
    {
      "date": "2024-03-19",
      "bid": "97.00",
      "ask": "97.15",
      "open": "95.85",
      "high": "97.75",
      "low": "95.35",
      "close": "97.75",
      "average": "96.4481",
      "volume": "424696",
      "turnover": "40961011.34",
      "trades": "655"
    },
    {
      "date": "2024-03-20",
      "bid": "97.50",
      "ask": "97.60",
      "open": "97.40",
      "high": "97.75",
      "low": "95.55",
      "close": "97.60",
      "average": "96.7941",
      "volume": "705302",
      "turnover": "68269081.05",
      "trades": "1299"
    },
    {
      "date": "2024-03-21",
      "bid": "100.00",
      "ask": "100.10",
      "open": "100.00",
      "high": "102.70",
      "low": "98.30",
      "close": "100.10",
      "average": "99.9482",
      "volume": "711892",
      "turnover": "71160101.09",
      "trades": "1845"
    },
    {
      "date": "2024-03-22",
      "bid": "100.30",
      "ask": "100.50",
      "open": "100.10",
      "high": "101.90",
      "low": "99.25",
      "close": "100.30",
      "average": "100.7728",
      "volume": "1081116",
      "turnover": "108991736.2",
      "trades": "1316"
    },
    {
      "date": "2024-03-25",
      "bid": "101.70",
      "ask": "101.90",
      "open": "100.20",
      "high": "102.00",
      "low": "99.30",
      "close": "101.60",
      "average": "100.3034",
      "volume": "465880",
      "turnover": "46729338.6",
      "trades": "1213"
    },
    {
      "date": "2024-03-26",
      "bid": "100.50",
      "ask": "100.70",
      "open": "101.60",
      "high": "102.40",
      "low": "100.10",
      "close": "100.90",
      "average": "101.0575",
      "volume": "449591",
      "turnover": "45434322.4",
      "trades": "1278"
    },
    {
      "date": "2024-03-27",
      "bid": "103.90",
      "ask": "104.20",
      "open": "101.00",
      "high": "104.80",
      "low": "100.10",
      "close": "104.10",
      "average": "103.3825",
      "volume": "230587",
      "turnover": "23838753.75",
      "trades": "989"
    },
    {
      "date": "2024-03-28",
      "bid": "105.20",
      "ask": "105.50",
      "open": "104.20",
      "high": "106.30",
      "low": "103.90",
      "close": "105.60",
      "average": "105.4637",
      "volume": "176548",
      "turnover": "18620230.89",
      "trades": "772"
    },
    {
      "date": "2024-04-02",
      "bid": "102.00",
      "ask": "102.20",
      "open": "105.40",
      "high": "105.40",
      "low": "101.60",
      "close": "102.10",
      "average": "102.5347",
      "volume": "244679",
      "turnover": "25088082.4",
      "trades": "1059"
    },
    {
      "date": "2024-04-03",
      "bid": "101.70",
      "ask": "101.90",
      "open": "102.10",
      "high": "102.30",
      "low": "100.70",
      "close": "102.00",
      "average": "101.3847",
      "volume": "307940",
      "turnover": "31220412.8",
      "trades": "859"
    },
    {
      "date": "2024-04-04",
      "bid": "99.45",
      "ask": "99.55",
      "open": "102.00",
      "high": "102.30",
      "low": "99.25",
      "close": "99.25",
      "average": "99.8641",
      "volume": "125525",
      "turnover": "12535312.95",
      "trades": "699"
    },
    {
      "date": "2024-04-05",
      "bid": "97.10",
      "ask": "97.25",
      "open": "97.05",
      "high": "98.60",
      "low": "96.65",
      "close": "96.95",
      "average": "97.1525",
      "volume": "125999",
      "turnover": "12236069.9",
      "trades": "614"
    },
    {
      "date": "2024-04-08",
      "bid": "99.05",
      "ask": "99.25",
      "open": "96.95",
      "high": "99.25",
      "low": "96.10",
      "close": "98.95",
      "average": "98.3785",
      "volume": "130443",
      "turnover": "12832780.35",
      "trades": "738"
    },
    {
      "date": "2024-04-09",
      "bid": "98.60",
      "ask": "98.75",
      "open": "98.60",
      "high": "99.75",
      "low": "97.50",
      "close": "98.45",
      "average": "98.7484",
      "volume": "189601",
      "turnover": "18722990.46",
      "trades": "1230"
    },
    {
      "date": "2024-04-10",
      "bid": "95.80",
      "ask": "95.95",
      "open": "99.25",
      "high": "99.75",
      "low": "94.40",
      "close": "95.40",
      "average": "96.4342",
      "volume": "333249",
      "turnover": "32136729.75",
      "trades": "1163"
    },
    {
      "date": "2024-04-11",
      "bid": "95.80",
      "ask": "95.95",
      "open": "95.00",
      "high": "96.35",
      "low": "93.15",
      "close": "95.70",
      "average": "95.0739",
      "volume": "252261",
      "turnover": "23984001.15",
      "trades": "1054"
    },
    {
      "date": "2024-04-12",
      "bid": "95.45",
      "ask": "95.55",
      "open": "97.00",
      "high": "98.90",
      "low": "94.00",
      "close": "95.40",
      "average": "97.0886",
      "volume": "357306",
      "turnover": "34690330.9",
      "trades": "738"
    },
    {
      "date": "2024-04-15",
      "bid": "96.90",
      "ask": "97.05",
      "open": "95.40",
      "high": "98.20",
      "low": "94.95",
      "close": "97.00",
      "average": "97.0667",
      "volume": "285695",
      "turnover": "27731388.51",
      "trades": "650"
    },
    {
      "date": "2024-04-16",
      "bid": "96.15",
      "ask": "96.45",
      "open": "95.20",
      "high": "97.65",
      "low": "95.10",
      "close": "96.30",
      "average": "96.4439",
      "volume": "204624",
      "turnover": "19734919.18",
      "trades": "718"
    },
    {
      "date": "2024-04-17",
      "bid": "96.00",
      "ask": "96.10",
      "open": "96.15",
      "high": "96.85",
      "low": "95.30",
      "close": "95.75",
      "average": "95.9478",
      "volume": "138759",
      "turnover": "13314801.17",
      "trades": "593"
    },
    {
      "date": "2024-04-18",
      "bid": "97.55",
      "ask": "97.75",
      "open": "95.75",
      "high": "97.75",
      "low": "95.50",
      "close": "97.40",
      "average": "96.9505",
      "volume": "91183",
      "turnover": "8840240.6",
      "trades": "455"
    },
    {
      "date": "2024-04-19",
      "bid": "97.35",
      "ask": "97.50",
      "open": "97.40",
      "high": "97.50",
      "low": "96.00",
      "close": "97.00",
      "average": "96.8983",
      "volume": "94421",
      "turnover": "9146237.58",
      "trades": "517"
    },
    {
      "date": "2024-04-22",
      "bid": "96.80",
      "ask": "97.00",
      "open": "97.40",
      "high": "100.90",
      "low": "94.50",
      "close": "97.05",
      "average": "97.9089",
      "volume": "290640",
      "turnover": "28456604.65",
      "trades": "1403"
    },
    {
      "date": "2024-04-23",
      "bid": "98.50",
      "ask": "98.60",
      "open": "97.00",
      "high": "99.10",
      "low": "93.15",
      "close": "98.60",
      "average": "96.4778",
      "volume": "230855",
      "turnover": "22271291.95",
      "trades": "1059"
    },
    {
      "date": "2024-04-24",
      "bid": "90.50",
      "ask": "90.70",
      "open": "96.60",
      "high": "96.60",
      "low": "90.05",
      "close": "90.40",
      "average": "91.4619",
      "volume": "673854",
      "turnover": "61688651.66",
      "trades": "2074"
    },
    {
      "date": "2024-04-25",
      "bid": "87.70",
      "ask": "87.80",
      "open": "90.00",
      "high": "91.25",
      "low": "87.55",
      "close": "87.85",
      "average": "89.304",
      "volume": "332327",
      "turnover": "29677867.57",
      "trades": "1448"
    },
    {
      "date": "2024-04-26",
      "bid": "90.90",
      "ask": "91.05",
      "open": "87.80",
      "high": "92.10",
      "low": "87.80",
      "close": "90.80",
      "average": "90.2615",
      "volume": "238348",
      "turnover": "21513651.2",
      "trades": "848"
    },
    {
      "date": "2024-04-29",
      "bid": "94.25",
      "ask": "94.40",
      "open": "90.80",
      "high": "94.45",
      "low": "90.80",
      "close": "94.35",
      "average": "93.4057",
      "volume": "120287",
      "turnover": "11234939.35",
      "trades": "729"
    },
    {
      "date": "2024-04-30",
      "bid": "96.40",
      "ask": "96.55",
      "open": "94.35",
      "high": "96.75",
      "low": "93.00",
      "close": "96.75",
      "average": "96.1962",
      "volume": "126681",
      "turnover": "12186442.8",
      "trades": "450"
    },
    {
      "date": "2024-05-02",
      "bid": "96.65",
      "ask": "96.85",
      "open": "96.75",
      "high": "97.60",
      "low": "95.40",
      "close": "96.35",
      "average": "96.4859",
      "volume": "164505",
      "turnover": "15872131.03",
      "trades": "802"
    },
    {
      "date": "2024-05-03",
      "bid": "97.65",
      "ask": "97.85",
      "open": "96.35",
      "high": "98.40",
      "low": "95.15",
      "close": "97.55",
      "average": "96.6291",
      "volume": "149945",
      "turnover": "14487756.8",
      "trades": "591"
    },
    {
      "date": "2024-05-06",
      "bid": "98.40",
      "ask": "98.60",
      "open": "97.90",
      "high": "98.60",
      "low": "96.60",
      "close": "98.30",
      "average": "98.0044",
      "volume": "142624",
      "turnover": "13977630.74",
      "trades": "615"
    },
    {
      "date": "2024-05-07",
      "bid": "101.70",
      "ask": "101.90",
      "open": "98.25",
      "high": "102.70",
      "low": "98.15",
      "close": "101.80",
      "average": "100.8751",
      "volume": "409965",
      "turnover": "41356526.2",
      "trades": "688"
    },
    {
      "date": "2024-05-08",
      "bid": "102.30",
      "ask": "102.50",
      "open": "101.80",
      "high": "104.20",
      "low": "101.00",
      "close": "102.40",
      "average": "102.4967",
      "volume": "174233",
      "turnover": "17858308.2",
      "trades": "553"
    },
    {
      "date": "2024-05-10",
      "bid": "102.90",
      "ask": "103.10",
      "open": "103.10",
      "high": "104.00",
      "low": "102.10",
      "close": "102.80",
      "average": "103.1047",
      "volume": "354467",
      "turnover": "36545623.95",
      "trades": "1176"
    },
    {
      "date": "2024-05-13",
      "bid": "103.80",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.30",
      "low": "101.50",
      "close": "103.90",
      "average": "102.9183",
      "volume": "259411",
      "turnover": "26699745.75",
      "trades": "580"
    },
    {
      "date": "2024-05-14",
      "bid": "103.70",
      "ask": "103.90",
      "open": "103.70",
      "high": "104.40",
      "low": "102.00",
      "close": "104.10",
      "average": "103.5573",
      "volume": "121307",
      "turnover": "12560211.35",
      "trades": "642"
    },
    {
      "date": "2024-05-15",
      "bid": "107.20",
      "ask": "107.40",
      "open": "104.60",
      "high": "109.90",
      "low": "104.20",
      "close": "107.40",
      "average": "107.1418",
      "volume": "431191",
      "turnover": "46086659.7",
      "trades": "918"
    },
    {
      "date": "2024-05-16",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.90",
      "high": "109.30",
      "low": "105.50",
      "close": "105.90",
      "average": "107.0617",
      "volume": "97472",
      "turnover": "10432857.15",
      "trades": "610"
    },
    {
      "date": "2024-05-17",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.50",
      "high": "104.60",
      "low": "102.00",
      "close": "102.60",
      "average": "103.2564",
      "volume": "528213",
      "turnover": "54546482.4",
      "trades": "2002"
    },
    {
      "date": "2024-05-20",
      "bid": "102.20",
      "ask": "102.70",
      "open": "103.00",
      "high": "104.20",
      "low": "102.00",
      "close": "102.30",
      "average": "102.8843",
      "volume": "163669",
      "turnover": "16842218",
      "trades": "766"
    },
    {
      "date": "2024-05-21",
      "bid": "101.90",
      "ask": "102.00",
      "open": "102.40",
      "high": "103.30",
      "low": "101.60",
      "close": "102.20",
      "average": "102.2032",
      "volume": "186679",
      "turnover": "19080007.6",
      "trades": "753"
    },
    {
      "date": "2024-05-22",
      "bid": "106.90",
      "ask": "107.00",
      "open": "103.20",
      "high": "107.00",
      "low": "101.80",
      "close": "106.30",
      "average": "105.3674",
      "volume": "428708",
      "turnover": "45154841.1",
      "trades": "1465"
    },
    {
      "date": "2024-05-23",
      "bid": "104.90",
      "ask": "105.00",
      "open": "107.40",
      "high": "107.40",
      "low": "104.50",
      "close": "104.70",
      "average": "105.061",
      "volume": "197362",
      "turnover": "20735058.8",
      "trades": "789"
    },
    {
      "date": "2024-05-24",
      "bid": "103.60",
      "ask": "103.90",
      "open": "102.80",
      "high": "104.70",
      "low": "102.10",
      "close": "103.90",
      "average": "103.7862",
      "volume": "184258",
      "turnover": "19116275.2",
      "trades": "662"
    },
    {
      "date": "2024-05-27",
      "bid": "102.50",
      "ask": "102.60",
      "open": "103.90",
      "high": "104.20",
      "low": "101.90",
      "close": "102.70",
      "average": "102.5367",
      "volume": "96881",
      "turnover": "9936179.3",
      "trades": "449"
    },
    {
      "date": "2024-05-28",
      "bid": "103.90",
      "ask": "104.10",
      "open": "103.80",
      "high": "105.40",
      "low": "102.80",
      "close": "103.80",
      "average": "104.4054",
      "volume": "170133",
      "turnover": "17772093.95",
      "trades": "713"
    },
    {
      "date": "2024-05-29",
      "bid": "100.20",
      "ask": "100.40",
      "open": "103.50",
      "high": "103.80",
      "low": "100.00",
      "close": "100.00",
      "average": "100.9398",
      "volume": "401770",
      "turnover": "40554538.29",
      "trades": "693"
    },
    {
      "date": "2024-05-30",
      "bid": "104.40",
      "ask": "104.70",
      "open": "99.70",
      "high": "104.80",
      "low": "99.60",
      "close": "104.10",
      "average": "103.108",
      "volume": "202945",
      "turnover": "20927251.85",
      "trades": "824"
    },
    {
      "date": "2024-05-31",
      "bid": "106.90",
      "ask": "107.10",
      "open": "104.80",
      "high": "107.10",
      "low": "103.00",
      "close": "106.70",
      "average": "105.7232",
      "volume": "888446",
      "turnover": "94205396.6",
      "trades": "1143"
    },
    {
      "date": "2024-06-03",
      "bid": "103.70",
      "ask": "103.90",
      "open": "106.90",
      "high": "108.30",
      "low": "102.60",
      "close": "103.80",
      "average": "104.1995",
      "volume": "353915",
      "turnover": "36878443.9",
      "trades": "1062"
    },
    {
      "date": "2024-06-04",
      "bid": "105.50",
      "ask": "105.80",
      "open": "103.80",
      "high": "106.00",
      "low": "103.80",
      "close": "105.80",
      "average": "105.5232",
      "volume": "202573",
      "turnover": "21372571.39",
      "trades": "490"
    },
    {
      "date": "2024-06-05",
      "bid": "105.90",
      "ask": "106.30",
      "open": "106.40",
      "high": "107.50",
      "low": "104.50",
      "close": "106.50",
      "average": "106.367",
      "volume": "118913",
      "turnover": "12649280.6",
      "trades": "449"
    },
    {
      "date": "2024-06-07",
      "bid": "102.20",
      "ask": "102.40",
      "open": "106.40",
      "high": "106.40",
      "low": "101.20",
      "close": "102.20",
      "average": "102.8982",
      "volume": "453171",
      "turnover": "46617979.65",
      "trades": "874"
    },
    {
      "date": "2024-06-10",
      "bid": "101.90",
      "ask": "102.10",
      "open": "100.50",
      "high": "102.40",
      "low": "100.50",
      "close": "101.60",
      "average": "101.6406",
      "volume": "167115",
      "turnover": "16985672",
      "trades": "554"
    },
    {
      "date": "2024-06-11",
      "bid": "101.20",
      "ask": "101.40",
      "open": "103.10",
      "high": "103.50",
      "low": "100.70",
      "close": "100.70",
      "average": "100.9635",
      "volume": "188225",
      "turnover": "19005698.2",
      "trades": "627"
    },
    {
      "date": "2024-06-12",
      "bid": "104.60",
      "ask": "104.80",
      "open": "101.20",
      "high": "105.90",
      "low": "101.00",
      "close": "104.50",
      "average": "103.9663",
      "volume": "209665",
      "turnover": "21799077.9",
      "trades": "734"
    },
    {
      "date": "2024-06-13",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.30",
      "high": "105.10",
      "low": "102.30",
      "close": "102.50",
      "average": "103.4432",
      "volume": "212689",
      "turnover": "22022688.55",
      "trades": "548"
    },
    {
      "date": "2024-06-14",
      "bid": "101.70",
      "ask": "101.80",
      "open": "103.00",
      "high": "103.00",
      "low": "100.60",
      "close": "101.60",
      "average": "101.5336",
      "volume": "114801",
      "turnover": "11656933.45",
      "trades": "511"
    },
    {
      "date": "2024-06-17",
      "bid": "101.50",
      "ask": "101.70",
      "open": "101.60",
      "high": "102.10",
      "low": "99.90",
      "close": "101.20",
      "average": "101.0643",
      "volume": "160748",
      "turnover": "16244736.95",
      "trades": "654"
    },
    {
      "date": "2024-06-18",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.60",
      "high": "102.90",
      "low": "100.10",
      "close": "101.30",
      "average": "101.1802",
      "volume": "227499",
      "turnover": "23018745.7",
      "trades": "608"
    },
    {
      "date": "2024-06-19",
      "bid": "100.50",
      "ask": "100.80",
      "open": "101.50",
      "high": "102.20",
      "low": "100.30",
      "close": "100.70",
      "average": "101.376",
      "volume": "150923",
      "turnover": "15299958.5",
      "trades": "487"
    },
    {
      "date": "2024-06-20",
      "bid": "101.70",
      "ask": "102.00",
      "open": "101.30",
      "high": "102.30",
      "low": "100.90",
      "close": "101.60",
      "average": "101.59",
      "volume": "386015",
      "turnover": "39212710.29",
      "trades": "992"
    },
    {
      "date": "2024-06-24",
      "bid": "102.40",
      "ask": "102.60",
      "open": "101.00",
      "high": "103.00",
      "low": "100.20",
      "close": "102.40",
      "average": "101.9087",
      "volume": "170524",
      "turnover": "17369773.8",
      "trades": "699"
    },
    {
      "date": "2024-06-25",
      "bid": "101.40",
      "ask": "101.50",
      "open": "102.40",
      "high": "102.90",
      "low": "101.10",
      "close": "101.40",
      "average": "101.4869",
      "volume": "160062",
      "turnover": "16244196.5",
      "trades": "608"
    },
    {
      "date": "2024-06-26",
      "bid": "99.25",
      "ask": "99.40",
      "open": "101.30",
      "high": "102.90",
      "low": "98.55",
      "close": "99.00",
      "average": "99.5753",
      "volume": "136045",
      "turnover": "13547447",
      "trades": "838"
    },
    {
      "date": "2024-06-27",
      "bid": "101.20",
      "ask": "101.40",
      "open": "99.70",
      "high": "101.50",
      "low": "99.00",
      "close": "101.40",
      "average": "100.7311",
      "volume": "55802",
      "turnover": "5621498.4",
      "trades": "392"
    },
    {
      "date": "2024-06-28",
      "bid": "102.10",
      "ask": "102.20",
      "open": "101.30",
      "high": "103.00",
      "low": "101.20",
      "close": "102.70",
      "average": "102.5469",
      "volume": "236161",
      "turnover": "24210289",
      "trades": "642"
    },
    {
      "date": "2024-07-01",
      "bid": "103.20",
      "ask": "103.50",
      "open": "103.40",
      "high": "105.10",
      "low": "102.80",
      "close": "103.80",
      "average": "103.8593",
      "volume": "250388",
      "turnover": "26005218.3",
      "trades": "871"
    },
    {
      "date": "2024-07-02",
      "bid": "103.50",
      "ask": "103.80",
      "open": "103.80",
      "high": "103.90",
      "low": "101.00",
      "close": "103.90",
      "average": "103.0593",
      "volume": "128313",
      "turnover": "13223821.75",
      "trades": "467"
    },
    {
      "date": "2024-07-03",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.00",
      "high": "107.30",
      "low": "104.20",
      "close": "107.30",
      "average": "105.8124",
      "volume": "313727",
      "turnover": "33195301.85",
      "trades": "788"
    },
    {
      "date": "2024-07-04",
      "bid": "108.80",
      "ask": "109.10",
      "open": "108.70",
      "high": "110.80",
      "low": "108.00",
      "close": "109.50",
      "average": "108.7899",
      "volume": "495320",
      "turnover": "53946796.05",
      "trades": "1384"
    },
    {
      "date": "2024-07-05",
      "bid": "111.10",
      "ask": "111.30",
      "open": "109.50",
      "high": "112.70",
      "low": "109.30",
      "close": "111.60",
      "average": "110.9252",
      "volume": "350308",
      "turnover": "38858031.35",
      "trades": "961"
    },
    {
      "date": "2024-07-08",
      "bid": "112.80",
      "ask": "113.00",
      "open": "111.30",
      "high": "113.40",
      "low": "110.80",
      "close": "113.30",
      "average": "112.7446",
      "volume": "432962",
      "turnover": "48814430.05",
      "trades": "717"
    },
    {
      "date": "2024-07-09",
      "bid": "116.70",
      "ask": "117.00",
      "open": "113.30",
      "high": "117.60",
      "low": "113.30",
      "close": "117.60",
      "average": "116.4184",
      "volume": "723233",
      "turnover": "84198483.5",
      "trades": "1307"
    },
    {
      "date": "2024-07-10",
      "bid": "118.20",
      "ask": "118.30",
      "open": "117.40",
      "high": "121.10",
      "low": "115.10",
      "close": "118.60",
      "average": "119.1211",
      "volume": "373790",
      "turnover": "44487857.6",
      "trades": "1595"
    },
    {
      "date": "2024-07-11",
      "bid": "115.10",
      "ask": "115.20",
      "open": "115.00",
      "high": "116.30",
      "low": "111.20",
      "close": "115.70",
      "average": "113.737",
      "volume": "416629",
      "turnover": "47421073.9",
      "trades": "1941"
    },
    {
      "date": "2024-07-12",
      "bid": "118.20",
      "ask": "118.40",
      "open": "115.70",
      "high": "119.00",
      "low": "114.50",
      "close": "119.00",
      "average": "117.5895",
      "volume": "145904",
      "turnover": "17160407.35",
      "trades": "913"
    },
    {
      "date": "2024-07-15",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.00",
      "high": "120.10",
      "low": "117.90",
      "close": "120.00",
      "average": "119.5311",
      "volume": "221565",
      "turnover": "26482950.35",
      "trades": "1395"
    },
    {
      "date": "2024-07-16",
      "bid": "116.60",
      "ask": "116.70",
      "open": "120.00",
      "high": "120.80",
      "low": "116.60",
      "close": "117.00",
      "average": "118.0033",
      "volume": "144871",
      "turnover": "17122910.8",
      "trades": "783"
    },
    {
      "date": "2024-07-17",
      "bid": "117.60",
      "ask": "117.80",
      "open": "118.80",
      "high": "118.80",
      "low": "115.60",
      "close": "118.00",
      "average": "117.4479",
      "volume": "163473",
      "turnover": "19199337.89",
      "trades": "809"
    },
    {
      "date": "2024-07-18",
      "bid": "114.30",
      "ask": "114.40",
      "open": "118.00",
      "high": "118.00",
      "low": "113.60",
      "close": "113.60",
      "average": "114.2894",
      "volume": "144653",
      "turnover": "16535051.1",
      "trades": "631"
    },
    {
      "date": "2024-07-19",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.50",
      "high": "114.50",
      "low": "112.70",
      "close": "113.30",
      "average": "113.5156",
      "volume": "127391",
      "turnover": "14460880.1",
      "trades": "740"
    },
    {
      "date": "2024-07-22",
      "bid": "114.20",
      "ask": "114.70",
      "open": "113.10",
      "high": "116.50",
      "low": "112.50",
      "close": "114.00",
      "average": "114.7324",
      "volume": "134850",
      "turnover": "15471352.6",
      "trades": "758"
    },
    {
      "date": "2024-07-23",
      "bid": "112.80",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.30",
      "low": "111.70",
      "close": "112.60",
      "average": "112.7908",
      "volume": "67139",
      "turnover": "7572742.9",
      "trades": "498"
    },
    {
      "date": "2024-07-24",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.60",
      "high": "113.50",
      "low": "111.80",
      "close": "111.80",
      "average": "112.2447",
      "volume": "53292",
      "turnover": "5981766.5",
      "trades": "421"
    },
    {
      "date": "2024-07-25",
      "bid": "111.50",
      "ask": "111.70",
      "open": "111.80",
      "high": "112.00",
      "low": "109.90",
      "close": "111.40",
      "average": "110.9161",
      "volume": "50860",
      "turnover": "5641266.3",
      "trades": "503"
    },
    {
      "date": "2024-07-26",
      "bid": "111.40",
      "ask": "111.60",
      "open": "108.80",
      "high": "113.60",
      "low": "108.00",
      "close": "111.50",
      "average": "111.8616",
      "volume": "77685",
      "turnover": "8691330.64",
      "trades": "663"
    },
    {
      "date": "2024-07-29",
      "bid": "112.20",
      "ask": "112.40",
      "open": "111.50",
      "high": "114.20",
      "low": "111.50",
      "close": "112.60",
      "average": "112.6053",
      "volume": "59359",
      "turnover": "6683991.5",
      "trades": "550"
    },
    {
      "date": "2024-07-30",
      "bid": "111.70",
      "ask": "111.90",
      "open": "112.90",
      "high": "113.10",
      "low": "110.90",
      "close": "111.60",
      "average": "111.6665",
      "volume": "64798",
      "turnover": "7235569.5",
      "trades": "420"
    },
    {
      "date": "2024-07-31",
      "bid": "110.30",
      "ask": "110.50",
      "open": "110.50",
      "high": "112.80",
      "low": "109.50",
      "close": "109.50",
      "average": "109.8512",
      "volume": "225186",
      "turnover": "24750833.35",
      "trades": "650"
    },
    {
      "date": "2024-08-01",
      "bid": "108.60",
      "ask": "108.80",
      "open": "110.20",
      "high": "112.60",
      "low": "108.30",
      "close": "108.80",
      "average": "110.6459",
      "volume": "225778",
      "turnover": "24974125.55",
      "trades": "695"
    },
    {
      "date": "2024-08-02",
      "bid": "111.90",
      "ask": "112.00",
      "open": "106.90",
      "high": "112.40",
      "low": "106.30",
      "close": "112.00",
      "average": "111.1328",
      "volume": "257050",
      "turnover": "28568495.5",
      "trades": "1039"
    },
    {
      "date": "2024-08-05",
      "bid": "106.60",
      "ask": "106.90",
      "open": "109.00",
      "high": "109.50",
      "low": "105.00",
      "close": "106.60",
      "average": "107.5426",
      "volume": "355373",
      "turnover": "38232635.4",
      "trades": "1413"
    },
    {
      "date": "2024-08-06",
      "bid": "106.70",
      "ask": "107.20",
      "open": "106.60",
      "high": "108.40",
      "low": "104.50",
      "close": "106.80",
      "average": "106.3138",
      "volume": "75324",
      "turnover": "8007970.4",
      "trades": "545"
    },
    {
      "date": "2024-08-07",
      "bid": "111.20",
      "ask": "111.60",
      "open": "106.80",
      "high": "111.90",
      "low": "106.80",
      "close": "110.80",
      "average": "110.0293",
      "volume": "252592",
      "turnover": "27802607.65",
      "trades": "777"
    },
    {
      "date": "2024-08-08",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.00",
      "high": "111.10",
      "low": "108.80",
      "close": "110.70",
      "average": "110.2074",
      "volume": "210511",
      "turnover": "23200322.95",
      "trades": "449"
    },
    {
      "date": "2024-08-09",
      "bid": "113.70",
      "ask": "114.10",
      "open": "111.60",
      "high": "116.20",
      "low": "111.50",
      "close": "113.70",
      "average": "114.2025",
      "volume": "176409",
      "turnover": "20144943.45",
      "trades": "1042"
    },
    {
      "date": "2024-08-12",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.60",
      "high": "115.20",
      "low": "112.10",
      "close": "112.40",
      "average": "113.0814",
      "volume": "197686",
      "turnover": "22357860.2",
      "trades": "928"
    },
    {
      "date": "2024-08-13",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.20",
      "high": "114.50",
      "low": "111.00",
      "close": "114.00",
      "average": "113.4878",
      "volume": "117848",
      "turnover": "13373696.8",
      "trades": "802"
    },
    {
      "date": "2024-08-14",
      "bid": "114.90",
      "ask": "115.00",
      "open": "114.00",
      "high": "116.60",
      "low": "113.80",
      "close": "115.30",
      "average": "115.4943",
      "volume": "252585",
      "turnover": "29163622",
      "trades": "1167"
    },
    {
      "date": "2024-08-15",
      "bid": "114.40",
      "ask": "114.60",
      "open": "115.40",
      "high": "116.90",
      "low": "113.90",
      "close": "114.60",
      "average": "115.3057",
      "volume": "182758",
      "turnover": "21073020.6",
      "trades": "565"
    },
    {
      "date": "2024-08-16",
      "bid": "114.90",
      "ask": "115.10",
      "open": "115.50",
      "high": "116.00",
      "low": "114.00",
      "close": "115.50",
      "average": "115.2529",
      "volume": "52892",
      "turnover": "6095919.2",
      "trades": "285"
    },
    {
      "date": "2024-08-19",
      "bid": "116.00",
      "ask": "116.10",
      "open": "115.50",
      "high": "116.60",
      "low": "114.60",
      "close": "116.00",
      "average": "115.9761",
      "volume": "152257",
      "turnover": "17659229.95",
      "trades": "639"
    },
    {
      "date": "2024-08-20",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.60",
      "low": "114.60",
      "close": "116.40",
      "average": "116.4143",
      "volume": "406114",
      "turnover": "47277459.1",
      "trades": "1239"
    },
    {
      "date": "2024-08-21",
      "bid": "110.50",
      "ask": "110.60",
      "open": "116.40",
      "high": "116.80",
      "low": "110.20",
      "close": "111.00",
      "average": "112.3043",
      "volume": "285320",
      "turnover": "32042505.5",
      "trades": "1332"
    },
    {
      "date": "2024-08-22",
      "bid": "111.40",
      "ask": "111.80",
      "open": "110.50",
      "high": "112.20",
      "low": "110.20",
      "close": "111.40",
      "average": "111.4085",
      "volume": "171401",
      "turnover": "19096380",
      "trades": "579"
    },
    {
      "date": "2024-08-23",
      "bid": "114.60",
      "ask": "114.80",
      "open": "113.00",
      "high": "115.00",
      "low": "111.60",
      "close": "114.60",
      "average": "113.772",
      "volume": "129224",
      "turnover": "14702267.6",
      "trades": "644"
    },
    {
      "date": "2024-08-26",
      "bid": "115.50",
      "ask": "116.20",
      "open": "115.10",
      "high": "117.00",
      "low": "114.00",
      "close": "115.30",
      "average": "115.2447",
      "volume": "237009",
      "turnover": "27304592.75",
      "trades": "1013"
    },
    {
      "date": "2024-08-27",
      "bid": "114.80",
      "ask": "115.00",
      "open": "116.00",
      "high": "117.80",
      "low": "114.00",
      "close": "114.70",
      "average": "115.0316",
      "volume": "157848",
      "turnover": "18158783.89",
      "trades": "740"
    },
    {
      "date": "2024-08-28",
      "bid": "115.70",
      "ask": "115.90",
      "open": "114.70",
      "high": "116.20",
      "low": "113.80",
      "close": "115.80",
      "average": "115.5565",
      "volume": "119065",
      "turnover": "13757950.7",
      "trades": "534"
    },
    {
      "date": "2024-08-29",
      "bid": "111.70",
      "ask": "111.90",
      "open": "115.70",
      "high": "116.00",
      "low": "111.50",
      "close": "111.70",
      "average": "112.293",
      "volume": "165594",
      "turnover": "18596838.05",
      "trades": "732"
    },
    {
      "date": "2024-08-30",
      "bid": "113.80",
      "ask": "114.00",
      "open": "111.70",
      "high": "115.20",
      "low": "111.70",
      "close": "113.40",
      "average": "113.5192",
      "volume": "777929",
      "turnover": "88316277.1",
      "trades": "744"
    },
    {
      "date": "2024-09-02",
      "bid": "113.40",
      "ask": "113.60",
      "open": "114.90",
      "high": "114.90",
      "low": "112.60",
      "close": "113.70",
      "average": "113.5533",
      "volume": "222367",
      "turnover": "25289230.25",
      "trades": "583"
    },
    {
      "date": "2024-09-03",
      "bid": "109.40",
      "ask": "109.70",
      "open": "114.90",
      "high": "114.90",
      "low": "109.10",
      "close": "109.20",
      "average": "109.616",
      "volume": "316407",
      "turnover": "34685185.54",
      "trades": "860"
    },
    {
      "date": "2024-09-04",
      "bid": "110.30",
      "ask": "110.60",
      "open": "108.50",
      "high": "110.80",
      "low": "107.10",
      "close": "110.40",
      "average": "109.9189",
      "volume": "233407",
      "turnover": "25651251.1",
      "trades": "763"
    },
    {
      "date": "2024-09-05",
      "bid": "111.10",
      "ask": "111.50",
      "open": "110.40",
      "high": "112.40",
      "low": "110.10",
      "close": "111.40",
      "average": "111.4689",
      "volume": "76484",
      "turnover": "8525782.25",
      "trades": "334"
    },
    {
      "date": "2024-09-06",
      "bid": "111.90",
      "ask": "112.20",
      "open": "110.50",
      "high": "112.70",
      "low": "109.30",
      "close": "112.00",
      "average": "111.7254",
      "volume": "111034",
      "turnover": "12399266.85",
      "trades": "571"
    },
    {
      "date": "2024-09-09",
      "bid": "110.90",
      "ask": "111.10",
      "open": "112.00",
      "high": "112.20",
      "low": "110.30",
      "close": "111.00",
      "average": "111.1482",
      "volume": "190103",
      "turnover": "21130272.85",
      "trades": "703"
    },
    {
      "date": "2024-09-10",
      "bid": "112.60",
      "ask": "112.70",
      "open": "111.00",
      "high": "113.40",
      "low": "110.90",
      "close": "113.10",
      "average": "112.9754",
      "volume": "116155",
      "turnover": "13122459.3",
      "trades": "505"
    },
    {
      "date": "2024-09-11",
      "bid": "113.10",
      "ask": "113.40",
      "open": "113.10",
      "high": "113.90",
      "low": "111.50",
      "close": "113.00",
      "average": "112.5314",
      "volume": "346394",
      "turnover": "38981347.85",
      "trades": "993"
    },
    {
      "date": "2024-09-12",
      "bid": "113.20",
      "ask": "113.50",
      "open": "112.90",
      "high": "115.30",
      "low": "112.70",
      "close": "113.50",
      "average": "113.6202",
      "volume": "80896",
      "turnover": "9191415.8",
      "trades": "550"
    },
    {
      "date": "2024-09-13",
      "bid": "115.30",
      "ask": "115.50",
      "open": "113.50",
      "high": "116.00",
      "low": "113.40",
      "close": "115.70",
      "average": "114.8034",
      "volume": "242054",
      "turnover": "27789096.35",
      "trades": "500"
    },
    {
      "date": "2024-09-16",
      "bid": "112.00",
      "ask": "112.10",
      "open": "115.70",
      "high": "115.90",
      "low": "111.10",
      "close": "112.00",
      "average": "112.2716",
      "volume": "444196",
      "turnover": "49869181.85",
      "trades": "1224"
    },
    {
      "date": "2024-09-17",
      "bid": "111.00",
      "ask": "111.30",
      "open": "113.00",
      "high": "113.70",
      "low": "111.00",
      "close": "111.20",
      "average": "111.8761",
      "volume": "129564",
      "turnover": "14495848.6",
      "trades": "698"
    },
    {
      "date": "2024-09-18",
      "bid": "108.80",
      "ask": "109.10",
      "open": "111.00",
      "high": "111.00",
      "low": "108.70",
      "close": "108.70",
      "average": "109.2866",
      "volume": "197023",
      "turnover": "21570124.75",
      "trades": "767"
    },
    {
      "date": "2024-09-19",
      "bid": "115.00",
      "ask": "115.40",
      "open": "110.80",
      "high": "115.40",
      "low": "109.50",
      "close": "115.30",
      "average": "113.3071",
      "volume": "506816",
      "turnover": "57385808.2",
      "trades": "1453"
    },
    {
      "date": "2024-09-20",
      "bid": "113.70",
      "ask": "114.00",
      "open": "115.50",
      "high": "116.50",
      "low": "113.80",
      "close": "116.50",
      "average": "116.3858",
      "volume": "1634338",
      "turnover": "190195067.45",
      "trades": "1427"
    },
    {
      "date": "2024-09-23",
      "bid": "116.10",
      "ask": "116.30",
      "open": "116.20",
      "high": "119.20",
      "low": "115.90",
      "close": "116.30",
      "average": "117.1938",
      "volume": "212708",
      "turnover": "24918741.2",
      "trades": "985"
    },
    {
      "date": "2024-09-24",
      "bid": "116.80",
      "ask": "117.10",
      "open": "116.50",
      "high": "117.30",
      "low": "114.70",
      "close": "116.80",
      "average": "116.0977",
      "volume": "616224",
      "turnover": "71541468.5",
      "trades": "1075"
    },
    {
      "date": "2024-09-25",
      "bid": "115.90",
      "ask": "116.10",
      "open": "116.70",
      "high": "118.10",
      "low": "115.40",
      "close": "116.00",
      "average": "116.0618",
      "volume": "146706",
      "turnover": "17024415.7",
      "trades": "601"
    },
    {
      "date": "2024-09-26",
      "bid": "118.70",
      "ask": "118.90",
      "open": "116.80",
      "high": "120.00",
      "low": "116.60",
      "close": "119.00",
      "average": "117.8341",
      "volume": "387727",
      "turnover": "45687240.2",
      "trades": "808"
    },
    {
      "date": "2024-09-27",
      "bid": "119.80",
      "ask": "120.10",
      "open": "119.00",
      "high": "120.40",
      "low": "117.50",
      "close": "119.90",
      "average": "119.2496",
      "volume": "210192",
      "turnover": "25065273.4",
      "trades": "861"
    },
    {
      "date": "2024-09-30",
      "bid": "120.00",
      "ask": "120.20",
      "open": "119.80",
      "high": "120.90",
      "low": "117.60",
      "close": "120.40",
      "average": "119.9924",
      "volume": "262774",
      "turnover": "31530912.25",
      "trades": "990"
    },
    {
      "date": "2024-10-01",
      "bid": "122.00",
      "ask": "122.30",
      "open": "120.50",
      "high": "124.60",
      "low": "119.30",
      "close": "122.70",
      "average": "123.2579",
      "volume": "384191",
      "turnover": "47308518.7",
      "trades": "902"
    },
    {
      "date": "2024-10-02",
      "bid": "122.60",
      "ask": "122.80",
      "open": "122.90",
      "high": "123.00",
      "low": "119.40",
      "close": "122.90",
      "average": "121.6981",
      "volume": "151368",
      "turnover": "18415304.5",
      "trades": "1049"
    },
    {
      "date": "2024-10-03",
      "bid": "124.80",
      "ask": "125.40",
      "open": "124.70",
      "high": "126.70",
      "low": "122.90",
      "close": "125.30",
      "average": "124.9964",
      "volume": "268681",
      "turnover": "33585493.2",
      "trades": "1452"
    },
    {
      "date": "2024-10-04",
      "bid": "125.50",
      "ask": "125.80",
      "open": "125.30",
      "high": "127.30",
      "low": "124.10",
      "close": "126.00",
      "average": "125.8946",
      "volume": "323144",
      "turnover": "40682723.54",
      "trades": "1327"
    },
    {
      "date": "2024-10-07",
      "bid": "123.90",
      "ask": "124.10",
      "open": "126.00",
      "high": "126.00",
      "low": "122.80",
      "close": "124.30",
      "average": "124.0951",
      "volume": "122323",
      "turnover": "15178959.9",
      "trades": "544"
    },
    {
      "date": "2024-10-08",
      "bid": "124.60",
      "ask": "124.80",
      "open": "124.20",
      "high": "126.60",
      "low": "123.50",
      "close": "125.00",
      "average": "125.1008",
      "volume": "295548",
      "turnover": "36973917.35",
      "trades": "702"
    },
    {
      "date": "2024-10-09",
      "bid": "123.00",
      "ask": "123.30",
      "open": "125.60",
      "high": "125.60",
      "low": "122.90",
      "close": "123.30",
      "average": "123.6153",
      "volume": "155081",
      "turnover": "19171300.1",
      "trades": "891"
    },
    {
      "date": "2024-10-10",
      "bid": "119.90",
      "ask": "120.10",
      "open": "122.40",
      "high": "123.40",
      "low": "118.50",
      "close": "120.20",
      "average": "120.268",
      "volume": "182857",
      "turnover": "21991510.7",
      "trades": "1229"
    },
    {
      "date": "2024-10-11",
      "bid": "121.80",
      "ask": "122.10",
      "open": "120.20",
      "high": "122.70",
      "low": "119.60",
      "close": "122.00",
      "average": "121.2784",
      "volume": "148505",
      "turnover": "18010442.1",
      "trades": "940"
    },
    {
      "date": "2024-10-14",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.90",
      "high": "122.00",
      "low": "118.80",
      "close": "120.20",
      "average": "120.2109",
      "volume": "99733",
      "turnover": "11989523.45",
      "trades": "670"
    },
    {
      "date": "2024-10-15",
      "bid": "119.80",
      "ask": "119.90",
      "open": "122.50",
      "high": "122.50",
      "low": "119.30",
      "close": "119.60",
      "average": "119.9723",
      "volume": "174897",
      "turnover": "20986477",
      "trades": "801"
    },
    {
      "date": "2024-10-16",
      "bid": "118.80",
      "ask": "119.10",
      "open": "120.70",
      "high": "120.70",
      "low": "118.50",
      "close": "119.00",
      "average": "119.0367",
      "volume": "132219",
      "turnover": "15738208.25",
      "trades": "565"
    },
    {
      "date": "2024-10-17",
      "bid": "116.90",
      "ask": "117.10",
      "open": "118.50",
      "high": "118.90",
      "low": "115.80",
      "close": "117.30",
      "average": "117.3046",
      "volume": "164832",
      "turnover": "19332491.7",
      "trades": "982"
    },
    {
      "date": "2024-10-18",
      "bid": "116.80",
      "ask": "117.00",
      "open": "117.30",
      "high": "117.30",
      "low": "115.70",
      "close": "117.20",
      "average": "116.9281",
      "volume": "195095",
      "turnover": "22809471.15",
      "trades": "864"
    },
    {
      "date": "2024-10-21",
      "bid": "115.20",
      "ask": "115.30",
      "open": "116.90",
      "high": "117.00",
      "low": "114.50",
      "close": "115.30",
      "average": "115.4752",
      "volume": "141771",
      "turnover": "16370929.35",
      "trades": "716"
    },
    {
      "date": "2024-10-22",
      "bid": "113.90",
      "ask": "114.10",
      "open": "115.00",
      "high": "115.00",
      "low": "110.90",
      "close": "114.40",
      "average": "113.5564",
      "volume": "189685",
      "turnover": "21539798.75",
      "trades": "1080"
    },
    {
      "date": "2024-10-23",
      "bid": "113.00",
      "ask": "113.20",
      "open": "114.40",
      "high": "114.90",
      "low": "110.50",
      "close": "113.20",
      "average": "113.0362",
      "volume": "587457",
      "turnover": "66419867.05",
      "trades": "1315"
    },
    {
      "date": "2024-10-24",
      "bid": "116.60",
      "ask": "116.80",
      "open": "114.50",
      "high": "117.40",
      "low": "112.80",
      "close": "116.50",
      "average": "115.8722",
      "volume": "289663",
      "turnover": "33561705.29",
      "trades": "1344"
    },
    {
      "date": "2024-10-25",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.50",
      "high": "116.70",
      "low": "114.40",
      "close": "115.20",
      "average": "115.4206",
      "volume": "169564",
      "turnover": "19593304.5",
      "trades": "1019"
    },
    {
      "date": "2024-10-28",
      "bid": "116.60",
      "ask": "116.80",
      "open": "115.10",
      "high": "117.40",
      "low": "114.00",
      "close": "116.60",
      "average": "116.247",
      "volume": "146132",
      "turnover": "16975735",
      "trades": "970"
    },
    {
      "date": "2024-10-29",
      "bid": "114.00",
      "ask": "114.20",
      "open": "116.60",
      "high": "117.40",
      "low": "113.50",
      "close": "113.50",
      "average": "114.4981",
      "volume": "453968",
      "turnover": "52096624.2",
      "trades": "1026"
    },
    {
      "date": "2024-10-30",
      "bid": "110.30",
      "ask": "110.60",
      "open": "113.50",
      "high": "114.90",
      "low": "109.90",
      "close": "109.90",
      "average": "112.4951",
      "volume": "585300",
      "turnover": "65828803.7",
      "trades": "1243"
    },
    {
      "date": "2024-10-31",
      "bid": "107.10",
      "ask": "107.30",
      "open": "109.00",
      "high": "110.30",
      "low": "107.10",
      "close": "107.50",
      "average": "107.7735",
      "volume": "370722",
      "turnover": "39978356.29",
      "trades": "1271"
    },
    {
      "date": "2024-11-01",
      "bid": "108.30",
      "ask": "108.50",
      "open": "107.10",
      "high": "108.70",
      "low": "107.10",
      "close": "107.80",
      "average": "107.8268",
      "volume": "187375",
      "turnover": "20206758.95",
      "trades": "815"
    },
    {
      "date": "2024-11-04",
      "bid": "108.10",
      "ask": "108.20",
      "open": "107.80",
      "high": "109.50",
      "low": "106.50",
      "close": "108.00",
      "average": "107.6163",
      "volume": "653756",
      "turnover": "70355113.2",
      "trades": "2013"
    },
    {
      "date": "2024-11-05",
      "bid": "107.10",
      "ask": "107.30",
      "open": "110.00",
      "high": "110.10",
      "low": "106.90",
      "close": "107.40",
      "average": "107.3573",
      "volume": "278329",
      "turnover": "29883054.4",
      "trades": "762"
    },
    {
      "date": "2024-11-06",
      "bid": "106.40",
      "ask": "106.60",
      "open": "107.80",
      "high": "109.40",
      "low": "105.80",
      "close": "107.10",
      "average": "107.0248",
      "volume": "287912",
      "turnover": "30816160.35",
      "trades": "1057"
    },
    {
      "date": "2024-11-07",
      "bid": "108.90",
      "ask": "109.10",
      "open": "107.80",
      "high": "110.50",
      "low": "107.70",
      "close": "108.80",
      "average": "109.2687",
      "volume": "320076",
      "turnover": "34972038.29",
      "trades": "1556"
    },
    {
      "date": "2024-11-08",
      "bid": "111.50",
      "ask": "111.80",
      "open": "110.00",
      "high": "112.70",
      "low": "109.80",
      "close": "111.70",
      "average": "111.6129",
      "volume": "408758",
      "turnover": "45628568",
      "trades": "2158"
    },
    {
      "date": "2024-11-11",
      "bid": "111.70",
      "ask": "111.80",
      "open": "111.80",
      "high": "113.80",
      "low": "111.20",
      "close": "111.80",
      "average": "112.1575",
      "volume": "209956",
      "turnover": "23575197.9",
      "trades": "667"
    },
    {
      "date": "2024-11-12",
      "bid": "109.20",
      "ask": "109.40",
      "open": "111.30",
      "high": "111.30",
      "low": "108.70",
      "close": "108.90",
      "average": "109.3824",
      "volume": "162397",
      "turnover": "17769944.14",
      "trades": "809"
    },
    {
      "date": "2024-11-13",
      "bid": "107.00",
      "ask": "107.30",
      "open": "108.50",
      "high": "109.60",
      "low": "106.20",
      "close": "107.00",
      "average": "107.2419",
      "volume": "129171",
      "turnover": "13854194.6",
      "trades": "777"
    },
    {
      "date": "2024-11-14",
      "bid": "109.50",
      "ask": "109.70",
      "open": "107.10",
      "high": "110.40",
      "low": "106.80",
      "close": "109.00",
      "average": "108.137",
      "volume": "1502589",
      "turnover": "162489509.3",
      "trades": "934"
    },
    {
      "date": "2024-11-15",
      "bid": "106.80",
      "ask": "107.00",
      "open": "109.00",
      "high": "109.00",
      "low": "105.90",
      "close": "106.40",
      "average": "106.7665",
      "volume": "152861",
      "turnover": "16340280.85",
      "trades": "631"
    },
    {
      "date": "2024-11-18",
      "bid": "102.90",
      "ask": "103.00",
      "open": "106.20",
      "high": "106.20",
      "low": "102.40",
      "close": "102.80",
      "average": "103.6349",
      "volume": "258144",
      "turnover": "26753121.55",
      "trades": "1299"
    },
    {
      "date": "2024-11-19",
      "bid": "103.90",
      "ask": "104.10",
      "open": "103.10",
      "high": "104.40",
      "low": "101.80",
      "close": "103.60",
      "average": "102.8358",
      "volume": "314055",
      "turnover": "32296504.95",
      "trades": "1080"
    },
    {
      "date": "2024-11-20",
      "bid": "101.60",
      "ask": "101.80",
      "open": "104.00",
      "high": "104.60",
      "low": "101.50",
      "close": "101.50",
      "average": "102.0758",
      "volume": "287552",
      "turnover": "29360008.1",
      "trades": "674"
    },
    {
      "date": "2024-11-21",
      "bid": "100.30",
      "ask": "100.50",
      "open": "101.50",
      "high": "101.70",
      "low": "99.85",
      "close": "100.50",
      "average": "100.8018",
      "volume": "260492",
      "turnover": "26257574.5",
      "trades": "851"
    },
    {
      "date": "2024-11-22",
      "bid": "102.90",
      "ask": "103.10",
      "open": "100.20",
      "high": "103.60",
      "low": "100.20",
      "close": "103.00",
      "average": "102.9017",
      "volume": "99847",
      "turnover": "10274433.05",
      "trades": "515"
    },
    {
      "date": "2024-11-25",
      "bid": "103.40",
      "ask": "103.60",
      "open": "103.60",
      "high": "105.00",
      "low": "102.10",
      "close": "103.50",
      "average": "103.5703",
      "volume": "215390",
      "turnover": "22308660.95",
      "trades": "1032"
    },
    {
      "date": "2024-11-26",
      "bid": "102.50",
      "ask": "102.60",
      "open": "103.30",
      "high": "103.30",
      "low": "100.90",
      "close": "102.70",
      "average": "102.2085",
      "volume": "229278",
      "turnover": "23434419.7",
      "trades": "559"
    },
    {
      "date": "2024-11-27",
      "bid": "105.70",
      "ask": "105.90",
      "open": "102.60",
      "high": "106.20",
      "low": "102.60",
      "close": "106.20",
      "average": "104.5611",
      "volume": "276463",
      "turnover": "28900373.55",
      "trades": "699"
    },
    {
      "date": "2024-11-28",
      "bid": "108.30",
      "ask": "108.40",
      "open": "107.00",
      "high": "108.70",
      "low": "106.10",
      "close": "108.30",
      "average": "107.8429",
      "volume": "257908",
      "turnover": "27799964.6",
      "trades": "1133"
    },
    {
      "date": "2024-11-29",
      "bid": "108.50",
      "ask": "108.70",
      "open": "108.30",
      "high": "109.50",
      "low": "107.20",
      "close": "109.00",
      "average": "108.9001",
      "volume": "437697",
      "turnover": "47665246.25",
      "trades": "823"
    },
    {
      "date": "2024-12-02",
      "bid": "110.70",
      "ask": "111.10",
      "open": "108.50",
      "high": "111.70",
      "low": "107.80",
      "close": "110.70",
      "average": "110.5449",
      "volume": "333516",
      "turnover": "36865244.65",
      "trades": "1307"
    },
    {
      "date": "2024-12-03",
      "bid": "108.20",
      "ask": "108.50",
      "open": "110.70",
      "high": "111.10",
      "low": "107.60",
      "close": "109.00",
      "average": "109.7025",
      "volume": "442589",
      "turnover": "48555626.45",
      "trades": "991"
    },
    {
      "date": "2024-12-04",
      "bid": "109.90",
      "ask": "110.10",
      "open": "108.30",
      "high": "111.00",
      "low": "108.30",
      "close": "110.10",
      "average": "110.1368",
      "volume": "306253",
      "turnover": "33729555.25",
      "trades": "1010"
    },
    {
      "date": "2024-12-05",
      "bid": "107.40",
      "ask": "107.70",
      "open": "109.90",
      "high": "110.60",
      "low": "107.40",
      "close": "107.50",
      "average": "108.3312",
      "volume": "225446",
      "turnover": "24426085.25",
      "trades": "818"
    },
    {
      "date": "2024-12-06",
      "bid": "110.70",
      "ask": "111.00",
      "open": "107.20",
      "high": "111.50",
      "low": "107.20",
      "close": "110.40",
      "average": "110.1775",
      "volume": "284883",
      "turnover": "31387867",
      "trades": "1569"
    },
    {
      "date": "2024-12-09",
      "bid": "107.50",
      "ask": "107.90",
      "open": "110.00",
      "high": "110.50",
      "low": "106.90",
      "close": "107.40",
      "average": "107.5955",
      "volume": "296359",
      "turnover": "31900438.6",
      "trades": "982"
    },
    {
      "date": "2024-12-10",
      "bid": "109.70",
      "ask": "110.00",
      "open": "107.40",
      "high": "110.80",
      "low": "105.90",
      "close": "109.40",
      "average": "108.6563",
      "volume": "247280",
      "turnover": "26874956.5",
      "trades": "1046"
    },
    {
      "date": "2024-12-11",
      "bid": "111.10",
      "ask": "111.30",
      "open": "110.00",
      "high": "111.40",
      "low": "108.40",
      "close": "111.10",
      "average": "110.2658",
      "volume": "281813",
      "turnover": "31076691.1",
      "trades": "748"
    },
    {
      "date": "2024-12-12",
      "bid": "110.50",
      "ask": "110.70",
      "open": "110.90",
      "high": "111.50",
      "low": "110.40",
      "close": "110.50",
      "average": "110.8633",
      "volume": "508553",
      "turnover": "56379561.1",
      "trades": "1531"
    },
    {
      "date": "2024-12-13",
      "bid": "108.30",
      "ask": "108.70",
      "open": "110.50",
      "high": "111.20",
      "low": "108.30",
      "close": "108.40",
      "average": "108.8154",
      "volume": "1115345",
      "turnover": "121366846.95",
      "trades": "723"
    },
    {
      "date": "2024-12-16",
      "bid": "107.70",
      "ask": "107.90",
      "open": "108.30",
      "high": "109.00",
      "low": "107.10",
      "close": "107.70",
      "average": "107.8093",
      "volume": "1683724",
      "turnover": "181818236.1",
      "trades": "724"
    },
    {
      "date": "2024-12-17",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.40",
      "high": "108.30",
      "low": "106.40",
      "close": "107.80",
      "average": "107.4879",
      "volume": "308400",
      "turnover": "33149282.75",
      "trades": "958"
    },
    {
      "date": "2024-12-18",
      "bid": "108.60",
      "ask": "109.00",
      "open": "106.90",
      "high": "109.20",
      "low": "106.90",
      "close": "109.00",
      "average": "108.6543",
      "volume": "282769",
      "turnover": "30722995.35",
      "trades": "799"
    },
    {
      "date": "2024-12-19",
      "bid": "104.30",
      "ask": "104.50",
      "open": "107.10",
      "high": "109.00",
      "low": "104.30",
      "close": "104.70",
      "average": "105.2908",
      "volume": "306191",
      "turnover": "32253352.75",
      "trades": "1416"
    },
    {
      "date": "2024-12-20",
      "bid": "107.30",
      "ask": "107.90",
      "open": "103.50",
      "high": "108.40",
      "low": "103.50",
      "close": "107.50",
      "average": "107.3148",
      "volume": "598836",
      "turnover": "64265304.85",
      "trades": "1244"
    },
    {
      "date": "2024-12-23",
      "bid": "106.50",
      "ask": "106.60",
      "open": "107.30",
      "high": "107.30",
      "low": "105.70",
      "close": "106.50",
      "average": "106.4491",
      "volume": "86769",
      "turnover": "9236468.9",
      "trades": "576"
    },
    {
      "date": "2024-12-27",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.90",
      "high": "107.60",
      "low": "105.70",
      "close": "106.60",
      "average": "106.7995",
      "volume": "136142",
      "turnover": "14540060.55",
      "trades": "692"
    },
    {
      "date": "2024-12-30",
      "bid": "107.90",
      "ask": "108.00",
      "open": "106.60",
      "high": "108.40",
      "low": "106.60",
      "close": "107.90",
      "average": "107.8454",
      "volume": "359765",
      "turnover": "38799811.9",
      "trades": "749"
    },
    {
      "date": "2025-01-02",
      "bid": "106.70",
      "ask": "106.90",
      "open": "107.90",
      "high": "108.20",
      "low": "106.40",
      "close": "106.90",
      "average": "106.9453",
      "volume": "116794",
      "turnover": "12490588.8",
      "trades": "587"
    },
    {
      "date": "2025-01-03",
      "bid": "104.60",
      "ask": "104.80",
      "open": "106.40",
      "high": "107.00",
      "low": "104.60",
      "close": "104.90",
      "average": "105.2363",
      "volume": "116052",
      "turnover": "12213083.65",
      "trades": "702"
    },
    {
      "date": "2025-01-07",
      "bid": "101.60",
      "ask": "102.00",
      "open": "104.60",
      "high": "105.70",
      "low": "101.60",
      "close": "101.70",
      "average": "102.7994",
      "volume": "219110",
      "turnover": "22545236.8",
      "trades": "1393"
    },
    {
      "date": "2025-01-08",
      "bid": "98.10",
      "ask": "99.30",
      "open": "101.80",
      "high": "103.50",
      "low": "98.75",
      "close": "99.20",
      "average": "100.5195",
      "volume": "239463",
      "turnover": "24067792.76",
      "trades": "1558"
    },
    {
      "date": "2025-01-09",
      "bid": "99.80",
      "ask": "100.00",
      "open": "98.50",
      "high": "100.40",
      "low": "98.50",
      "close": "99.80",
      "average": "99.7634",
      "volume": "252065",
      "turnover": "25148047",
      "trades": "1274"
    },
    {
      "date": "2025-01-10",
      "bid": "99.30",
      "ask": "99.50",
      "open": "100.50",
      "high": "100.50",
      "low": "97.75",
      "close": "99.40",
      "average": "99.3127",
      "volume": "192847",
      "turnover": "19152115.37",
      "trades": "1250"
    },
    {
      "date": "2025-01-13",
      "bid": "96.35",
      "ask": "96.55",
      "open": "98.65",
      "high": "99.55",
      "low": "96.20",
      "close": "96.20",
      "average": "96.9771",
      "volume": "225185",
      "turnover": "21838296.81",
      "trades": "1079"
    },
    {
      "date": "2025-01-14",
      "bid": "99.05",
      "ask": "99.15",
      "open": "96.50",
      "high": "99.25",
      "low": "96.50",
      "close": "99.05",
      "average": "98.5502",
      "volume": "210839",
      "turnover": "20781169.03",
      "trades": "1199"
    },
    {
      "date": "2025-01-15",
      "bid": "101.90",
      "ask": "102.10",
      "open": "99.05",
      "high": "104.60",
      "low": "99.05",
      "close": "101.90",
      "average": "101.895",
      "volume": "183755",
      "turnover": "18723965.2",
      "trades": "988"
    },
    {
      "date": "2025-01-16",
      "bid": "101.60",
      "ask": "101.70",
      "open": "102.00",
      "high": "102.60",
      "low": "100.20",
      "close": "101.70",
      "average": "101.2392",
      "volume": "122267",
      "turnover": "12377964.95",
      "trades": "774"
    },
    {
      "date": "2025-01-17",
      "bid": "103.30",
      "ask": "103.50",
      "open": "101.60",
      "high": "103.80",
      "low": "101.60",
      "close": "103.40",
      "average": "103.2853",
      "volume": "108625",
      "turnover": "11219733.89",
      "trades": "600"
    },
    {
      "date": "2025-01-20",
      "bid": "102.90",
      "ask": "103.10",
      "open": "103.30",
      "high": "103.70",
      "low": "102.10",
      "close": "103.00",
      "average": "102.933",
      "volume": "85366",
      "turnover": "8787752.05",
      "trades": "642"
    },
    {
      "date": "2025-01-21",
      "bid": "104.50",
      "ask": "104.60",
      "open": "102.30",
      "high": "105.10",
      "low": "102.30",
      "close": "104.50",
      "average": "104.5255",
      "volume": "113653",
      "turnover": "11877972.8",
      "trades": "584"
    },
    {
      "date": "2025-01-22",
      "bid": "102.80",
      "ask": "103.40",
      "open": "104.30",
      "high": "105.30",
      "low": "103.20",
      "close": "103.40",
      "average": "103.7901",
      "volume": "263966",
      "turnover": "27383834.35",
      "trades": "1009"
    },
    {
      "date": "2025-01-23",
      "bid": "106.90",
      "ask": "107.30",
      "open": "103.40",
      "high": "107.60",
      "low": "103.30",
      "close": "107.60",
      "average": "106.8463",
      "volume": "187594",
      "turnover": "20028652.45",
      "trades": "1006"
    },
    {
      "date": "2025-01-24",
      "bid": "105.10",
      "ask": "105.20",
      "open": "106.90",
      "high": "108.50",
      "low": "104.70",
      "close": "105.20",
      "average": "105.8892",
      "volume": "314339",
      "turnover": "33375755.5",
      "trades": "1377"
    },
    {
      "date": "2025-01-27",
      "bid": "108.30",
      "ask": "108.60",
      "open": "105.10",
      "high": "110.30",
      "low": "104.20",
      "close": "108.70",
      "average": "108.3523",
      "volume": "312464",
      "turnover": "33859105.29",
      "trades": "1323"
    },
    {
      "date": "2025-01-28",
      "bid": "110.90",
      "ask": "111.20",
      "open": "108.60",
      "high": "111.60",
      "low": "107.30",
      "close": "110.70",
      "average": "110.2933",
      "volume": "309504",
      "turnover": "34136229.4",
      "trades": "985"
    },
    {
      "date": "2025-01-29",
      "bid": "111.00",
      "ask": "111.20",
      "open": "110.90",
      "high": "111.90",
      "low": "110.00",
      "close": "110.70",
      "average": "111.0187",
      "volume": "212330",
      "turnover": "23580048.7",
      "trades": "866"
    },
    {
      "date": "2025-01-30",
      "bid": "115.40",
      "ask": "115.60",
      "open": "112.00",
      "high": "116.50",
      "low": "111.70",
      "close": "115.00",
      "average": "114.9804",
      "volume": "302786",
      "turnover": "34811665.65",
      "trades": "1395"
    },
    {
      "date": "2025-01-31",
      "bid": "114.10",
      "ask": "114.30",
      "open": "114.00",
      "high": "115.10",
      "low": "112.60",
      "close": "114.10",
      "average": "113.932",
      "volume": "179461",
      "turnover": "20447178.14",
      "trades": "805"
    },
    {
      "date": "2025-02-03",
      "bid": "113.60",
      "ask": "113.80",
      "open": "112.00",
      "high": "113.90",
      "low": "111.20",
      "close": "113.40",
      "average": "112.9994",
      "volume": "199494",
      "turnover": "22539221.25",
      "trades": "1311"
    },
    {
      "date": "2025-02-04",
      "bid": "112.80",
      "ask": "113.00",
      "open": "112.80",
      "high": "114.90",
      "low": "112.20",
      "close": "112.70",
      "average": "113.4306",
      "volume": "215193",
      "turnover": "24404389.25",
      "trades": "1141"
    },
    {
      "date": "2025-02-05",
      "bid": "114.20",
      "ask": "114.50",
      "open": "113.00",
      "high": "114.90",
      "low": "112.40",
      "close": "114.90",
      "average": "114.0818",
      "volume": "339131",
      "turnover": "38688409.65",
      "trades": "827"
    },
    {
      "date": "2025-02-06",
      "bid": "113.40",
      "ask": "113.60",
      "open": "110.00",
      "high": "113.70",
      "low": "109.60",
      "close": "113.70",
      "average": "112.2696",
      "volume": "357201",
      "turnover": "39982994",
      "trades": "1523"
    },
    {
      "date": "2025-02-07",
      "bid": "111.40",
      "ask": "111.60",
      "open": "114.00",
      "high": "115.80",
      "low": "110.70",
      "close": "111.70",
      "average": "112.8091",
      "volume": "377242",
      "turnover": "42552819.6",
      "trades": "660"
    },
    {
      "date": "2025-02-10",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.60",
      "high": "113.10",
      "low": "110.40",
      "close": "111.90",
      "average": "111.3259",
      "volume": "1120464",
      "turnover": "124741635.3",
      "trades": "1138"
    },
    {
      "date": "2025-02-11",
      "bid": "108.50",
      "ask": "108.70",
      "open": "111.20",
      "high": "111.40",
      "low": "108.10",
      "close": "108.80",
      "average": "109.9168",
      "volume": "558042",
      "turnover": "61332181.75",
      "trades": "1209"
    },
    {
      "date": "2025-02-12",
      "bid": "107.90",
      "ask": "108.30",
      "open": "109.00",
      "high": "110.60",
      "low": "107.10",
      "close": "108.30",
      "average": "108.6865",
      "volume": "172821",
      "turnover": "18800549",
      "trades": "785"
    },
    {
      "date": "2025-02-13",
      "bid": "110.20",
      "ask": "110.80",
      "open": "107.00",
      "high": "111.60",
      "low": "107.00",
      "close": "110.40",
      "average": "110.0124",
      "volume": "513849",
      "turnover": "56003795",
      "trades": "1071"
    },
    {
      "date": "2025-02-14",
      "bid": "109.60",
      "ask": "109.70",
      "open": "110.10",
      "high": "110.60",
      "low": "108.00",
      "close": "110.10",
      "average": "109.6267",
      "volume": "332939",
      "turnover": "36498905.4",
      "trades": "1073"
    },
    {
      "date": "2025-02-17",
      "bid": "108.60",
      "ask": "108.90",
      "open": "110.10",
      "high": "110.10",
      "low": "108.40",
      "close": "108.60",
      "average": "108.7792",
      "volume": "80955",
      "turnover": "8806244.4",
      "trades": "470"
    },
    {
      "date": "2025-02-18",
      "bid": "106.90",
      "ask": "107.20",
      "open": "108.60",
      "high": "108.90",
      "low": "106.40",
      "close": "107.10",
      "average": "107.1363",
      "volume": "157507",
      "turnover": "16877006.8",
      "trades": "842"
    },
    {
      "date": "2025-02-19",
      "bid": "103.70",
      "ask": "104.30",
      "open": "106.80",
      "high": "107.70",
      "low": "103.60",
      "close": "103.90",
      "average": "104.5143",
      "volume": "361609",
      "turnover": "37804100.4",
      "trades": "1427"
    },
    {
      "date": "2025-02-20",
      "bid": "100.90",
      "ask": "101.10",
      "open": "103.90",
      "high": "103.90",
      "low": "100.50",
      "close": "101.00",
      "average": "101.4316",
      "volume": "294622",
      "turnover": "29878376.95",
      "trades": "1208"
    },
    {
      "date": "2025-02-21",
      "bid": "99.75",
      "ask": "99.95",
      "open": "101.90",
      "high": "105.10",
      "low": "99.65",
      "close": "99.65",
      "average": "101.6028",
      "volume": "412411",
      "turnover": "41898407.22",
      "trades": "2079"
    },
    {
      "date": "2025-02-24",
      "bid": "101.10",
      "ask": "101.20",
      "open": "99.65",
      "high": "102.20",
      "low": "99.65",
      "close": "101.30",
      "average": "101.3086",
      "volume": "295194",
      "turnover": "29912819.8",
      "trades": "943"
    },
    {
      "date": "2025-02-25",
      "bid": "99.80",
      "ask": "99.90",
      "open": "101.40",
      "high": "102.80",
      "low": "99.90",
      "close": "99.90",
      "average": "101.083",
      "volume": "386199",
      "turnover": "39045836.65",
      "trades": "1638"
    },
    {
      "date": "2025-02-26",
      "bid": "99.50",
      "ask": "99.60",
      "open": "100.20",
      "high": "101.50",
      "low": "99.40",
      "close": "99.90",
      "average": "100.3627",
      "volume": "313149",
      "turnover": "31421389.96",
      "trades": "1321"
    },
    {
      "date": "2025-02-27",
      "bid": "97.90",
      "ask": "98.10",
      "open": "100.00",
      "high": "100.00",
      "low": "97.60",
      "close": "97.95",
      "average": "98.2719",
      "volume": "325651",
      "turnover": "32008432.52",
      "trades": "1400"
    },
    {
      "date": "2025-02-28",
      "bid": "99.45",
      "ask": "99.70",
      "open": "97.50",
      "high": "99.65",
      "low": "96.90",
      "close": "99.40",
      "average": "98.8459",
      "volume": "378565",
      "turnover": "37410938.9",
      "trades": "960"
    },
    {
      "date": "2025-03-03",
      "bid": "97.65",
      "ask": "97.80",
      "open": "99.00",
      "high": "99.00",
      "low": "96.65",
      "close": "97.45",
      "average": "97.6497",
      "volume": "172206",
      "turnover": "16816977.63",
      "trades": "1313"
    },
    {
      "date": "2025-03-04",
      "bid": "96.40",
      "ask": "96.60",
      "open": "97.30",
      "high": "97.40",
      "low": "95.80",
      "close": "96.35",
      "average": "96.414",
      "volume": "347216",
      "turnover": "33502668.67",
      "trades": "1560"
    },
    {
      "date": "2025-03-05",
      "bid": "93.80",
      "ask": "94.15",
      "open": "96.35",
      "high": "97.40",
      "low": "93.85",
      "close": "94.00",
      "average": "94.8349",
      "volume": "364738",
      "turnover": "34591962.21",
      "trades": "1864"
    },
    {
      "date": "2025-03-06",
      "bid": "87.00",
      "ask": "87.05",
      "open": "93.00",
      "high": "93.00",
      "low": "86.95",
      "close": "87.00",
      "average": "88.0045",
      "volume": "1553084",
      "turnover": "136719996.38",
      "trades": "3217"
    },
    {
      "date": "2025-03-07",
      "bid": "88.00",
      "ask": "88.20",
      "open": "87.10",
      "high": "88.30",
      "low": "86.00",
      "close": "88.00",
      "average": "87.0135",
      "volume": "875144",
      "turnover": "76131763.56",
      "trades": "2304"
    },
    {
      "date": "2025-03-10",
      "bid": "84.65",
      "ask": "84.80",
      "open": "88.00",
      "high": "88.50",
      "low": "84.55",
      "close": "84.55",
      "average": "86.1381",
      "volume": "408688",
      "turnover": "35226848.54",
      "trades": "2041"
    },
    {
      "date": "2025-03-11",
      "bid": "84.25",
      "ask": "84.45",
      "open": "84.60",
      "high": "86.00",
      "low": "84.05",
      "close": "84.30",
      "average": "84.962",
      "volume": "701012",
      "turnover": "59333065.34",
      "trades": "1850"
    },
    {
      "date": "2025-03-12",
      "bid": "83.40",
      "ask": "83.75",
      "open": "84.20",
      "high": "85.80",
      "low": "82.90",
      "close": "83.65",
      "average": "83.9198",
      "volume": "401802",
      "turnover": "33719114.78",
      "trades": "2034"
    },
    {
      "date": "2025-03-13",
      "bid": "82.85",
      "ask": "83.05",
      "open": "83.95",
      "high": "84.50",
      "low": "82.85",
      "close": "82.85",
      "average": "83.465",
      "volume": "373820",
      "turnover": "31200906.57",
      "trades": "1219"
    },
    {
      "date": "2025-03-14",
      "bid": "84.60",
      "ask": "84.75",
      "open": "82.95",
      "high": "85.90",
      "low": "82.95",
      "close": "84.75",
      "average": "84.6368",
      "volume": "380618",
      "turnover": "32212241.47",
      "trades": "1510"
    },
    {
      "date": "2025-03-17",
      "bid": "84.65",
      "ask": "84.85",
      "open": "84.75",
      "high": "85.20",
      "low": "83.55",
      "close": "84.80",
      "average": "84.4319",
      "volume": "203545",
      "turnover": "17185691.35",
      "trades": "1233"
    },
    {
      "date": "2025-03-18",
      "bid": "85.00",
      "ask": "85.10",
      "open": "85.25",
      "high": "85.90",
      "low": "84.40",
      "close": "85.05",
      "average": "85.257",
      "volume": "334676",
      "turnover": "28533476",
      "trades": "2171"
    },
    {
      "date": "2025-03-19",
      "bid": "84.80",
      "ask": "84.85",
      "open": "86.00",
      "high": "86.00",
      "low": "84.00",
      "close": "85.00",
      "average": "84.7327",
      "volume": "270177",
      "turnover": "22876060.37",
      "trades": "983"
    },
    {
      "date": "2025-03-20",
      "bid": "85.30",
      "ask": "85.40",
      "open": "86.00",
      "high": "86.00",
      "low": "84.00",
      "close": "85.55",
      "average": "84.9452",
      "volume": "219426",
      "turnover": "18639080.57",
      "trades": "1136"
    },
    {
      "date": "2025-03-21",
      "bid": "84.10",
      "ask": "84.20",
      "open": "85.40",
      "high": "85.65",
      "low": "83.30",
      "close": "83.85",
      "average": "84.0868",
      "volume": "496256",
      "turnover": "41728436",
      "trades": "1115"
    },
    {
      "date": "2025-03-24",
      "bid": "82.35",
      "ask": "82.45",
      "open": "86.25",
      "high": "86.25",
      "low": "82.15",
      "close": "82.35",
      "average": "82.7697",
      "volume": "132168",
      "turnover": "11034506.85",
      "trades": "990"
    },
    {
      "date": "2025-03-25",
      "bid": "83.10",
      "ask": "83.20",
      "open": "82.45",
      "high": "83.25",
      "low": "81.25",
      "close": "83.20",
      "average": "82.8287",
      "volume": "152459",
      "turnover": "12627584.34",
      "trades": "813"
    },
    {
      "date": "2025-03-26",
      "bid": "82.65",
      "ask": "82.85",
      "open": "83.45",
      "high": "83.45",
      "low": "82.00",
      "close": "82.80",
      "average": "82.7301",
      "volume": "432767",
      "turnover": "35802853.15",
      "trades": "800"
    },
    {
      "date": "2025-03-27",
      "bid": "85.25",
      "ask": "85.45",
      "open": "84.00",
      "high": "85.50",
      "low": "82.85",
      "close": "85.50",
      "average": "85.0709",
      "volume": "345449",
      "turnover": "29387554.9",
      "trades": "1648"
    },
    {
      "date": "2025-03-28",
      "bid": "87.40",
      "ask": "87.55",
      "open": "85.50",
      "high": "87.95",
      "low": "85.15",
      "close": "87.55",
      "average": "87.4004",
      "volume": "482296",
      "turnover": "42152703.9",
      "trades": "1367"
    },
    {
      "date": "2025-03-31",
      "bid": "87.90",
      "ask": "88.00",
      "open": "86.20",
      "high": "88.15",
      "low": "86.00",
      "close": "87.60",
      "average": "87.3738",
      "volume": "498170",
      "turnover": "43520720.1",
      "trades": "1822"
    },
    {
      "date": "2025-04-01",
      "bid": "88.30",
      "ask": "88.60",
      "open": "87.60",
      "high": "89.15",
      "low": "86.70",
      "close": "88.60",
      "average": "88.4747",
      "volume": "223820",
      "turnover": "19792808.05",
      "trades": "1057"
    },
    {
      "date": "2025-04-02",
      "bid": "88.25",
      "ask": "88.40",
      "open": "88.30",
      "high": "88.60",
      "low": "87.00",
      "close": "88.45",
      "average": "87.52",
      "volume": "722878",
      "turnover": "63246770.4",
      "trades": "808"
    },
    {
      "date": "2025-04-03",
      "bid": "91.10",
      "ask": "91.25",
      "open": "87.95",
      "high": "93.60",
      "low": "87.45",
      "close": "91.30",
      "average": "91.6284",
      "volume": "370729",
      "turnover": "33969203.95",
      "trades": "2345"
    },
    {
      "date": "2025-04-04",
      "bid": "89.40",
      "ask": "89.50",
      "open": "91.10",
      "high": "94.95",
      "low": "88.55",
      "close": "89.35",
      "average": "91.9765",
      "volume": "782559",
      "turnover": "71974324.23",
      "trades": "2620"
    },
    {
      "date": "2025-04-07",
      "bid": "79.85",
      "ask": "79.95",
      "open": "86.00",
      "high": "88.40",
      "low": "79.95",
      "close": "80.25",
      "average": "81.9825",
      "volume": "949271",
      "turnover": "77827935.63",
      "trades": "3745"
    },
    {
      "date": "2025-04-08",
      "bid": "79.25",
      "ask": "79.40",
      "open": "81.75",
      "high": "81.75",
      "low": "77.75",
      "close": "79.30",
      "average": "79.2158",
      "volume": "379620",
      "turnover": "30071906.95",
      "trades": "2061"
    },
    {
      "date": "2025-04-09",
      "bid": "75.40",
      "ask": "75.65",
      "open": "76.85",
      "high": "77.65",
      "low": "73.70",
      "close": "75.45",
      "average": "75.5128",
      "volume": "588652",
      "turnover": "44454249.75",
      "trades": "2321"
    },
    {
      "date": "2025-04-10",
      "bid": "80.55",
      "ask": "80.70",
      "open": "79.55",
      "high": "82.10",
      "low": "78.85",
      "close": "80.55",
      "average": "81.0604",
      "volume": "428022",
      "turnover": "34691068.01",
      "trades": "2017"
    },
    {
      "date": "2025-04-11",
      "bid": "82.80",
      "ask": "83.35",
      "open": "80.55",
      "high": "83.90",
      "low": "79.40",
      "close": "82.85",
      "average": "81.6729",
      "volume": "604615",
      "turnover": "49380586.5",
      "trades": "1235"
    },
    {
      "date": "2025-04-14",
      "bid": "84.00",
      "ask": "84.40",
      "open": "84.00",
      "high": "84.75",
      "low": "82.30",
      "close": "84.35",
      "average": "83.0113",
      "volume": "1134910",
      "turnover": "94217324",
      "trades": "577"
    },
    {
      "date": "2025-04-15",
      "bid": "88.15",
      "ask": "88.30",
      "open": "85.10",
      "high": "88.50",
      "low": "84.50",
      "close": "88.30",
      "average": "87.3416",
      "volume": "157746",
      "turnover": "13778680.05",
      "trades": "1051"
    },
    {
      "date": "2025-04-16",
      "bid": "88.10",
      "ask": "88.25",
      "open": "88.10",
      "high": "89.20",
      "low": "87.45",
      "close": "88.30",
      "average": "88.4886",
      "volume": "192250",
      "turnover": "17010775.55",
      "trades": "776"
    },
    {
      "date": "2025-04-17",
      "bid": "88.00",
      "ask": "88.15",
      "open": "88.10",
      "high": "88.50",
      "low": "87.00",
      "close": "87.75",
      "average": "87.6966",
      "volume": "34604",
      "turnover": "3034652.8",
      "trades": "274"
    },
    {
      "date": "2025-04-22",
      "bid": "90.55",
      "ask": "90.85",
      "open": "88.00",
      "high": "91.70",
      "low": "87.40",
      "close": "90.50",
      "average": "90.3497",
      "volume": "179837",
      "turnover": "16248214.35",
      "trades": "1219"
    },
    {
      "date": "2025-04-23",
      "bid": "89.20",
      "ask": "89.35",
      "open": "90.30",
      "high": "92.50",
      "low": "89.05",
      "close": "89.35",
      "average": "89.8264",
      "volume": "536701",
      "turnover": "48204791.55",
      "trades": "919"
    },
    {
      "date": "2025-04-24",
      "bid": "90.20",
      "ask": "90.35",
      "open": "86.35",
      "high": "91.25",
      "low": "86.35",
      "close": "90.25",
      "average": "90.2771",
      "volume": "132285",
      "turnover": "11942301.69",
      "trades": "856"
    },
    {
      "date": "2025-04-25",
      "bid": "90.75",
      "ask": "90.85",
      "open": "90.20",
      "high": "91.60",
      "low": "90.05",
      "close": "90.60",
      "average": "90.9622",
      "volume": "166289",
      "turnover": "15137585.45",
      "trades": "581"
    },
    {
      "date": "2025-04-28",
      "bid": "89.50",
      "ask": "89.60",
      "open": "90.85",
      "high": "91.00",
      "low": "88.50",
      "close": "89.45",
      "average": "89.3755",
      "volume": "103514",
      "turnover": "9251629.6",
      "trades": "780"
    },
    {
      "date": "2025-04-29",
      "bid": "89.55",
      "ask": "89.80",
      "open": "90.35",
      "high": "92.55",
      "low": "89.50",
      "close": "89.80",
      "average": "90.0973",
      "volume": "169798",
      "turnover": "15298343.85",
      "trades": "1007"
    },
    {
      "date": "2025-04-30",
      "bid": "90.45",
      "ask": "90.60",
      "open": "89.85",
      "high": "90.75",
      "low": "88.80",
      "close": "90.70",
      "average": "90.3862",
      "volume": "134919",
      "turnover": "12194822.05",
      "trades": "614"
    },
    {
      "date": "2025-05-02",
      "bid": "90.45",
      "ask": "90.55",
      "open": "90.50",
      "high": "92.15",
      "low": "89.00",
      "close": "90.35",
      "average": "90.5308",
      "volume": "177551",
      "turnover": "16073832.15",
      "trades": "872"
    },
    {
      "date": "2025-05-05",
      "bid": "90.45",
      "ask": "90.85",
      "open": "90.45",
      "high": "91.20",
      "low": "88.70",
      "close": "90.70",
      "average": "90.2395",
      "volume": "90026",
      "turnover": "8122376.1",
      "trades": "571"
    },
    {
      "date": "2025-05-06",
      "bid": "89.60",
      "ask": "89.80",
      "open": "90.40",
      "high": "91.25",
      "low": "87.60",
      "close": "89.95",
      "average": "89.7168",
      "volume": "215676",
      "turnover": "19349769.5",
      "trades": "884"
    },
    {
      "date": "2025-05-07",
      "bid": "88.55",
      "ask": "88.65",
      "open": "89.95",
      "high": "90.00",
      "low": "86.85",
      "close": "88.70",
      "average": "88.1652",
      "volume": "486581",
      "turnover": "42894537.33",
      "trades": "1566"
    },
    {
      "date": "2025-05-08",
      "bid": "87.65",
      "ask": "87.85",
      "open": "89.00",
      "high": "89.25",
      "low": "87.55",
      "close": "87.80",
      "average": "88.0163",
      "volume": "175182",
      "turnover": "15418889.88",
      "trades": "933"
    },
    {
      "date": "2025-05-09",
      "bid": "88.25",
      "ask": "88.55",
      "open": "87.85",
      "high": "88.40",
      "low": "86.85",
      "close": "88.40",
      "average": "87.7743",
      "volume": "223829",
      "turnover": "19646429.89",
      "trades": "999"
    },
    {
      "date": "2025-05-12",
      "bid": "87.85",
      "ask": "88.05",
      "open": "88.40",
      "high": "88.65",
      "low": "85.50",
      "close": "87.85",
      "average": "87.6302",
      "volume": "153408",
      "turnover": "13443177.95",
      "trades": "781"
    },
    {
      "date": "2025-05-13",
      "bid": "88.05",
      "ask": "88.25",
      "open": "88.05",
      "high": "88.80",
      "low": "86.85",
      "close": "87.65",
      "average": "87.509",
      "volume": "376912",
      "turnover": "32983230.5",
      "trades": "966"
    },
    {
      "date": "2025-05-14",
      "bid": "87.55",
      "ask": "87.70",
      "open": "88.25",
      "high": "90.00",
      "low": "87.50",
      "close": "87.50",
      "average": "88.0553",
      "volume": "292610",
      "turnover": "25774729.8",
      "trades": "1211"
    },
    {
      "date": "2025-05-15",
      "bid": "87.25",
      "ask": "87.50",
      "open": "87.85",
      "high": "89.40",
      "low": "86.95",
      "close": "87.55",
      "average": "87.4663",
      "volume": "248927",
      "turnover": "21772732.95",
      "trades": "1377"
    },
    {
      "date": "2025-05-16",
      "bid": "87.75",
      "ask": "87.90",
      "open": "87.50",
      "high": "88.40",
      "low": "87.20",
      "close": "88.05",
      "average": "88.0025",
      "volume": "133069",
      "turnover": "11710564.55",
      "trades": "591"
    },
    {
      "date": "2025-05-19",
      "bid": "87.40",
      "ask": "87.70",
      "open": "88.05",
      "high": "88.05",
      "low": "86.00",
      "close": "87.40",
      "average": "86.9945",
      "volume": "133182",
      "turnover": "11586104.65",
      "trades": "712"
    },
    {
      "date": "2025-05-20",
      "bid": "87.60",
      "ask": "87.75",
      "open": "87.55",
      "high": "88.65",
      "low": "87.30",
      "close": "87.80",
      "average": "87.8913",
      "volume": "126235",
      "turnover": "11094959.15",
      "trades": "724"
    },
    {
      "date": "2025-05-21",
      "bid": "86.65",
      "ask": "87.00",
      "open": "87.60",
      "high": "88.20",
      "low": "85.35",
      "close": "86.70",
      "average": "86.3697",
      "volume": "162575",
      "turnover": "14041523.76",
      "trades": "632"
    },
    {
      "date": "2025-05-22",
      "bid": "83.60",
      "ask": "83.70",
      "open": "86.50",
      "high": "86.50",
      "low": "83.55",
      "close": "83.60",
      "average": "84.2122",
      "volume": "197302",
      "turnover": "16615267.1",
      "trades": "1230"
    },
    {
      "date": "2025-05-23",
      "bid": "83.35",
      "ask": "83.50",
      "open": "84.10",
      "high": "85.15",
      "low": "82.85",
      "close": "83.45",
      "average": "83.6323",
      "volume": "439937",
      "turnover": "36789350.97",
      "trades": "2127"
    },
    {
      "date": "2025-05-26",
      "bid": "85.60",
      "ask": "85.85",
      "open": "84.25",
      "high": "86.20",
      "low": "83.60",
      "close": "85.90",
      "average": "84.7404",
      "volume": "220621",
      "turnover": "18698309.41",
      "trades": "469"
    },
    {
      "date": "2025-05-27",
      "bid": "85.20",
      "ask": "85.40",
      "open": "86.50",
      "high": "87.35",
      "low": "85.25",
      "close": "85.40",
      "average": "86.5962",
      "volume": "430910",
      "turnover": "37315029.83",
      "trades": "688"
    },
    {
      "date": "2025-05-28",
      "bid": "85.20",
      "ask": "85.30",
      "open": "85.20",
      "high": "86.85",
      "low": "84.60",
      "close": "85.00",
      "average": "85.0935",
      "volume": "89446",
      "turnover": "7611369.93",
      "trades": "330"
    },
    {
      "date": "2025-05-30",
      "bid": "86.85",
      "ask": "87.05",
      "open": "85.50",
      "high": "89.00",
      "low": "85.50",
      "close": "87.10",
      "average": "87.2225",
      "volume": "266207",
      "turnover": "23218554.15",
      "trades": "905"
    },
    {
      "date": "2025-06-02",
      "bid": "86.70",
      "ask": "86.90",
      "open": "85.85",
      "high": "87.55",
      "low": "85.25",
      "close": "86.65",
      "average": "86.695",
      "volume": "129742",
      "turnover": "11247979.9",
      "trades": "629"
    },
    {
      "date": "2025-06-03",
      "bid": "86.65",
      "ask": "86.95",
      "open": "87.30",
      "high": "87.60",
      "low": "86.20",
      "close": "87.00",
      "average": "86.9102",
      "volume": "309838",
      "turnover": "26926978.15",
      "trades": "1198"
    },
    {
      "date": "2025-06-04",
      "bid": "87.10",
      "ask": "87.25",
      "open": "86.65",
      "high": "87.40",
      "low": "86.35",
      "close": "87.20",
      "average": "87.0503",
      "volume": "251567",
      "turnover": "21898964.05",
      "trades": "603"
    },
    {
      "date": "2025-06-05",
      "bid": "87.25",
      "ask": "87.35",
      "open": "87.20",
      "high": "88.60",
      "low": "86.80",
      "close": "87.00",
      "average": "87.3334",
      "volume": "75200",
      "turnover": "6567227.7",
      "trades": "492"
    },
    {
      "date": "2025-06-09",
      "bid": "88.75",
      "ask": "88.90",
      "open": "87.25",
      "high": "90.25",
      "low": "87.25",
      "close": "88.75",
      "average": "89.6027",
      "volume": "197281",
      "turnover": "17676820.7",
      "trades": "494"
    },
    {
      "date": "2025-06-10",
      "bid": "88.20",
      "ask": "88.35",
      "open": "88.75",
      "high": "89.10",
      "low": "87.55",
      "close": "88.05",
      "average": "88.1415",
      "volume": "90288",
      "turnover": "7958122.45",
      "trades": "446"
    },
    {
      "date": "2025-06-11",
      "bid": "86.60",
      "ask": "86.75",
      "open": "88.35",
      "high": "88.45",
      "low": "86.25",
      "close": "86.45",
      "average": "86.617",
      "volume": "157408",
      "turnover": "13634346.03",
      "trades": "509"
    },
    {
      "date": "2025-06-12",
      "bid": "85.30",
      "ask": "85.55",
      "open": "86.00",
      "high": "86.65",
      "low": "85.00",
      "close": "85.20",
      "average": "85.2902",
      "volume": "196699",
      "turnover": "16776488.2",
      "trades": "818"
    },
    {
      "date": "2025-06-13",
      "bid": "84.10",
      "ask": "84.15",
      "open": "84.50",
      "high": "84.85",
      "low": "83.50",
      "close": "83.75",
      "average": "83.8857",
      "volume": "186233",
      "turnover": "15622286.9",
      "trades": "686"
    },
    {
      "date": "2025-06-16",
      "bid": "86.75",
      "ask": "86.90",
      "open": "83.50",
      "high": "86.90",
      "low": "83.30",
      "close": "86.80",
      "average": "85.1639",
      "volume": "472654",
      "turnover": "40253017.04",
      "trades": "356"
    },
    {
      "date": "2025-06-17",
      "bid": "87.30",
      "ask": "87.40",
      "open": "86.55",
      "high": "87.40",
      "low": "86.05",
      "close": "87.35",
      "average": "87.134",
      "volume": "93984",
      "turnover": "8189201.43",
      "trades": "460"
    },
    {
      "date": "2025-06-18",
      "bid": "91.35",
      "ask": "91.45",
      "open": "89.60",
      "high": "91.50",
      "low": "87.50",
      "close": "91.10",
      "average": "90.0687",
      "volume": "304886",
      "turnover": "27461037.9",
      "trades": "1323"
    },
    {
      "date": "2025-06-19",
      "bid": "90.10",
      "ask": "90.25",
      "open": "90.40",
      "high": "91.30",
      "low": "89.15",
      "close": "89.60",
      "average": "89.8076",
      "volume": "247583",
      "turnover": "22234833.3",
      "trades": "670"
    },
    {
      "date": "2025-06-23",
      "bid": "90.25",
      "ask": "90.35",
      "open": "89.00",
      "high": "90.85",
      "low": "88.85",
      "close": "90.15",
      "average": "90.1167",
      "volume": "163691",
      "turnover": "14751670.3",
      "trades": "816"
    },
    {
      "date": "2025-06-24",
      "bid": "90.30",
      "ask": "90.45",
      "open": "91.40",
      "high": "93.00",
      "low": "90.15",
      "close": "90.15",
      "average": "91.1654",
      "volume": "406291",
      "turnover": "37059618.54",
      "trades": "642"
    },
    {
      "date": "2025-06-25",
      "bid": "91.90",
      "ask": "92.00",
      "open": "90.30",
      "high": "92.30",
      "low": "90.30",
      "close": "91.80",
      "average": "91.7788",
      "volume": "180170",
      "turnover": "16535782.4",
      "trades": "995"
    },
    {
      "date": "2025-06-26",
      "bid": "92.65",
      "ask": "92.80",
      "open": "92.00",
      "high": "93.65",
      "low": "91.75",
      "close": "92.65",
      "average": "92.7241",
      "volume": "120933",
      "turnover": "11213407.05",
      "trades": "618"
    },
    {
      "date": "2025-06-27",
      "bid": "93.90",
      "ask": "94.00",
      "open": "92.90",
      "high": "94.25",
      "low": "92.45",
      "close": "94.10",
      "average": "93.8505",
      "volume": "342801",
      "turnover": "32172011.45",
      "trades": "1099"
    },
    {
      "date": "2025-06-30",
      "bid": "94.05",
      "ask": "94.20",
      "open": "94.00",
      "high": "95.95",
      "low": "93.90",
      "close": "94.20",
      "average": "94.5731",
      "volume": "565364",
      "turnover": "53466135.9",
      "trades": "1271"
    },
    {
      "date": "2025-07-01",
      "bid": "95.05",
      "ask": "95.20",
      "open": "93.75",
      "high": "95.65",
      "low": "93.75",
      "close": "95.20",
      "average": "94.965",
      "volume": "184131",
      "turnover": "17486004.39",
      "trades": "783"
    },
    {
      "date": "2025-07-02",
      "bid": "95.30",
      "ask": "95.65",
      "open": "95.20",
      "high": "95.65",
      "low": "93.50",
      "close": "95.50",
      "average": "95.1445",
      "volume": "599348",
      "turnover": "57031603.2",
      "trades": "779"
    },
    {
      "date": "2025-07-03",
      "bid": "96.00",
      "ask": "96.20",
      "open": "95.30",
      "high": "97.15",
      "low": "95.25",
      "close": "96.00",
      "average": "96.318",
      "volume": "540780",
      "turnover": "52092360.8",
      "trades": "1024"
    },
    {
      "date": "2025-07-04",
      "bid": "96.30",
      "ask": "96.45",
      "open": "96.00",
      "high": "96.65",
      "low": "94.50",
      "close": "96.45",
      "average": "96.0966",
      "volume": "131031",
      "turnover": "12590852.05",
      "trades": "619"
    },
    {
      "date": "2025-07-07",
      "bid": "93.85",
      "ask": "94.05",
      "open": "96.00",
      "high": "96.80",
      "low": "93.85",
      "close": "94.30",
      "average": "94.639",
      "volume": "139697",
      "turnover": "13220233.45",
      "trades": "623"
    },
    {
      "date": "2025-07-08",
      "bid": "92.55",
      "ask": "92.65",
      "open": "93.05",
      "high": "93.45",
      "low": "91.85",
      "close": "92.50",
      "average": "92.2588",
      "volume": "289767",
      "turnover": "26733551.75",
      "trades": "598"
    },
    {
      "date": "2025-07-09",
      "bid": "92.25",
      "ask": "92.40",
      "open": "92.50",
      "high": "92.50",
      "low": "91.25",
      "close": "91.90",
      "average": "91.9145",
      "volume": "105726",
      "turnover": "9717742.58",
      "trades": "387"
    },
    {
      "date": "2025-07-10",
      "bid": "90.05",
      "ask": "90.25",
      "open": "92.40",
      "high": "92.40",
      "low": "88.60",
      "close": "90.50",
      "average": "90.3913",
      "volume": "354159",
      "turnover": "32012169.87",
      "trades": "2226"
    },
    {
      "date": "2025-07-11",
      "bid": "88.50",
      "ask": "88.60",
      "open": "90.60",
      "high": "91.30",
      "low": "87.85",
      "close": "89.50",
      "average": "89.2899",
      "volume": "332687",
      "turnover": "29705599.15",
      "trades": "1139"
    },
    {
      "date": "2025-07-14",
      "bid": "87.60",
      "ask": "87.75",
      "open": "88.10",
      "high": "90.20",
      "low": "87.15",
      "close": "87.85",
      "average": "87.9655",
      "volume": "201095",
      "turnover": "17689429.6",
      "trades": "1171"
    },
    {
      "date": "2025-07-15",
      "bid": "88.70",
      "ask": "89.15",
      "open": "87.85",
      "high": "89.60",
      "low": "87.70",
      "close": "88.65",
      "average": "88.6759",
      "volume": "141001",
      "turnover": "12503029.5",
      "trades": "579"
    },
    {
      "date": "2025-07-16",
      "bid": "87.45",
      "ask": "87.70",
      "open": "88.40",
      "high": "89.00",
      "low": "87.45",
      "close": "87.45",
      "average": "87.7296",
      "volume": "126793",
      "turnover": "11123496.55",
      "trades": "734"
    },
    {
      "date": "2025-07-17",
      "bid": "87.80",
      "ask": "87.95",
      "open": "87.45",
      "high": "88.30",
      "low": "86.90",
      "close": "87.90",
      "average": "87.6776",
      "volume": "99457",
      "turnover": "8719558.23",
      "trades": "538"
    },
    {
      "date": "2025-07-18",
      "bid": "87.10",
      "ask": "87.20",
      "open": "88.15",
      "high": "88.15",
      "low": "86.85",
      "close": "87.10",
      "average": "87.2779",
      "volume": "271202",
      "turnover": "23669939.25",
      "trades": "655"
    },
    {
      "date": "2025-07-21",
      "bid": "89.05",
      "ask": "89.20",
      "open": "86.60",
      "high": "89.70",
      "low": "86.60",
      "close": "89.20",
      "average": "88.8981",
      "volume": "96771",
      "turnover": "8602760.1",
      "trades": "586"
    },
    {
      "date": "2025-07-22",
      "bid": "88.75",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.00",
      "low": "88.10",
      "close": "88.95",
      "average": "88.8919",
      "volume": "83508",
      "turnover": "7423148.9",
      "trades": "303"
    },
    {
      "date": "2025-07-23",
      "bid": "88.10",
      "ask": "88.30",
      "open": "88.75",
      "high": "89.60",
      "low": "88.05",
      "close": "88.15",
      "average": "88.386",
      "volume": "69990",
      "turnover": "6186123.65",
      "trades": "443"
    },
    {
      "date": "2025-07-24",
      "bid": "89.15",
      "ask": "89.30",
      "open": "88.10",
      "high": "89.55",
      "low": "87.65",
      "close": "89.40",
      "average": "89.0057",
      "volume": "75437",
      "turnover": "6714320.1",
      "trades": "463"
    },
    {
      "date": "2025-07-25",
      "bid": "88.55",
      "ask": "88.95",
      "open": "90.00",
      "high": "90.00",
      "low": "87.75",
      "close": "88.70",
      "average": "88.649",
      "volume": "52099",
      "turnover": "4618514.34",
      "trades": "394"
    },
    {
      "date": "2025-07-28",
      "bid": "88.10",
      "ask": "88.35",
      "open": "89.75",
      "high": "90.05",
      "low": "88.20",
      "close": "88.25",
      "average": "88.5246",
      "volume": "89552",
      "turnover": "7927691.45",
      "trades": "436"
    },
    {
      "date": "2025-07-29",
      "bid": "86.65",
      "ask": "86.80",
      "open": "86.75",
      "high": "88.25",
      "low": "86.00",
      "close": "86.00",
      "average": "87.1331",
      "volume": "106537",
      "turnover": "9283055.94",
      "trades": "492"
    },
    {
      "date": "2025-07-30",
      "bid": "86.05",
      "ask": "86.30",
      "open": "88.50",
      "high": "88.50",
      "low": "85.45",
      "close": "86.10",
      "average": "86.1243",
      "volume": "90311",
      "turnover": "7777933.1",
      "trades": "446"
    },
    {
      "date": "2025-07-31",
      "bid": "85.20",
      "ask": "85.50",
      "open": "85.70",
      "high": "86.70",
      "low": "85.10",
      "close": "85.10",
      "average": "85.3019",
      "volume": "135083",
      "turnover": "11522847.73",
      "trades": "613"
    },
    {
      "date": "2025-08-01",
      "bid": "84.50",
      "ask": "84.95",
      "open": "85.00",
      "high": "85.15",
      "low": "83.65",
      "close": "84.60",
      "average": "84.4348",
      "volume": "112892",
      "turnover": "9532011.3",
      "trades": "857"
    },
    {
      "date": "2025-08-04",
      "bid": "85.80",
      "ask": "86.25",
      "open": "84.50",
      "high": "86.40",
      "low": "84.50",
      "close": "86.30",
      "average": "85.884",
      "volume": "89282",
      "turnover": "7667774",
      "trades": "601"
    },
    {
      "date": "2025-08-05",
      "bid": "85.55",
      "ask": "85.80",
      "open": "86.40",
      "high": "86.50",
      "low": "85.55",
      "close": "85.55",
      "average": "85.7487",
      "volume": "75609",
      "turnover": "6483375.95",
      "trades": "451"
    },
    {
      "date": "2025-08-06",
      "bid": "85.90",
      "ask": "86.20",
      "open": "85.90",
      "high": "87.40",
      "low": "85.50",
      "close": "85.90",
      "average": "86.02",
      "volume": "98067",
      "turnover": "8435728.15",
      "trades": "438"
    },
    {
      "date": "2025-08-07",
      "bid": "85.95",
      "ask": "86.10",
      "open": "86.00",
      "high": "87.45",
      "low": "85.80",
      "close": "85.90",
      "average": "86.0152",
      "volume": "139159",
      "turnover": "11969779.2",
      "trades": "438"
    },
    {
      "date": "2025-08-08",
      "bid": "86.75",
      "ask": "86.85",
      "open": "85.95",
      "high": "87.75",
      "low": "85.20",
      "close": "86.95",
      "average": "86.4954",
      "volume": "275246",
      "turnover": "23808611.8",
      "trades": "1072"
    },
    {
      "date": "2025-08-11",
      "bid": "85.90",
      "ask": "86.10",
      "open": "86.95",
      "high": "87.95",
      "low": "85.75",
      "close": "85.75",
      "average": "86.5266",
      "volume": "107630",
      "turnover": "9312857.85",
      "trades": "640"
    },
    {
      "date": "2025-08-12",
      "bid": "84.95",
      "ask": "85.30",
      "open": "85.75",
      "high": "86.55",
      "low": "84.85",
      "close": "84.85",
      "average": "85.298",
      "volume": "117303",
      "turnover": "10005731.05",
      "trades": "613"
    },
    {
      "date": "2025-08-13",
      "bid": "84.85",
      "ask": "85.00",
      "open": "85.10",
      "high": "85.20",
      "low": "84.30",
      "close": "84.75",
      "average": "84.7092",
      "volume": "150025",
      "turnover": "12708494.9",
      "trades": "645"
    },
    {
      "date": "2025-08-14",
      "bid": "84.60",
      "ask": "85.25",
      "open": "85.00",
      "high": "85.50",
      "low": "84.35",
      "close": "84.75",
      "average": "84.8238",
      "volume": "85095",
      "turnover": "7218082.4",
      "trades": "533"
    },
    {
      "date": "2025-08-15",
      "bid": "84.45",
      "ask": "84.55",
      "open": "84.55",
      "high": "85.25",
      "low": "84.40",
      "close": "84.45",
      "average": "84.6861",
      "volume": "331910",
      "turnover": "28108151",
      "trades": "377"
    },
    {
      "date": "2025-08-18",
      "bid": "83.40",
      "ask": "83.75",
      "open": "84.50",
      "high": "85.35",
      "low": "83.00",
      "close": "83.55",
      "average": "83.6846",
      "volume": "183945",
      "turnover": "15383687.6",
      "trades": "768"
    },
    {
      "date": "2025-08-19",
      "bid": "83.90",
      "ask": "84.45",
      "open": "85.15",
      "high": "85.15",
      "low": "83.40",
      "close": "84.20",
      "average": "84.1359",
      "volume": "173071",
      "turnover": "14561490.13",
      "trades": "411"
    },
    {
      "date": "2025-08-20",
      "bid": "84.65",
      "ask": "85.00",
      "open": "83.90",
      "high": "85.10",
      "low": "83.80",
      "close": "84.60",
      "average": "84.4356",
      "volume": "131769",
      "turnover": "11126187.67",
      "trades": "466"
    },
    {
      "date": "2025-08-21",
      "bid": "84.25",
      "ask": "84.50",
      "open": "84.65",
      "high": "85.00",
      "low": "83.55",
      "close": "84.30",
      "average": "84.1477",
      "volume": "92956",
      "turnover": "7821888.33",
      "trades": "478"
    },
    {
      "date": "2025-08-22",
      "bid": "85.45",
      "ask": "85.75",
      "open": "83.45",
      "high": "86.00",
      "low": "83.45",
      "close": "86.00",
      "average": "85.6291",
      "volume": "112980",
      "turnover": "9672312.86",
      "trades": "601"
    },
    {
      "date": "2025-08-25",
      "bid": "85.05",
      "ask": "85.40",
      "open": "85.75",
      "high": "86.20",
      "low": "85.10",
      "close": "85.15",
      "average": "85.421",
      "volume": "72514",
      "turnover": "6194227.7",
      "trades": "496"
    },
    {
      "date": "2025-08-26",
      "bid": "85.95",
      "ask": "86.10",
      "open": "84.95",
      "high": "86.30",
      "low": "84.40",
      "close": "85.40",
      "average": "85.2013",
      "volume": "669006",
      "turnover": "57000162.25",
      "trades": "725"
    },
    {
      "date": "2025-08-27",
      "bid": "86.45",
      "ask": "87.05",
      "open": "85.20",
      "high": "87.85",
      "low": "85.20",
      "close": "86.80",
      "average": "86.9569",
      "volume": "111599",
      "turnover": "9704304.3",
      "trades": "711"
    },
    {
      "date": "2025-08-28",
      "bid": "83.90",
      "ask": "84.15",
      "open": "86.60",
      "high": "87.60",
      "low": "83.75",
      "close": "84.00",
      "average": "84.3489",
      "volume": "264869",
      "turnover": "22347294.66",
      "trades": "723"
    },
    {
      "date": "2025-08-29",
      "bid": "82.25",
      "ask": "82.30",
      "open": "84.00",
      "high": "84.70",
      "low": "82.00",
      "close": "82.00",
      "average": "82.6285",
      "volume": "367083",
      "turnover": "30293427.56",
      "trades": "796"
    },
    {
      "date": "2025-09-01",
      "bid": "81.55",
      "ask": "81.75",
      "open": "81.50",
      "high": "82.85",
      "low": "81.50",
      "close": "81.60",
      "average": "81.7389",
      "volume": "77892",
      "turnover": "6366797.15",
      "trades": "411"
    },
    {
      "date": "2025-09-02",
      "bid": "78.70",
      "ask": "79.05",
      "open": "81.55",
      "high": "81.55",
      "low": "78.60",
      "close": "78.95",
      "average": "79.7408",
      "volume": "258570",
      "turnover": "20618691.14",
      "trades": "1694"
    },
    {
      "date": "2025-09-03",
      "bid": "78.80",
      "ask": "78.95",
      "open": "79.10",
      "high": "80.40",
      "low": "78.60",
      "close": "79.00",
      "average": "79.3111",
      "volume": "481170",
      "turnover": "38162181.83",
      "trades": "861"
    },
    {
      "date": "2025-09-04",
      "bid": "79.45",
      "ask": "79.55",
      "open": "78.90",
      "high": "80.15",
      "low": "78.80",
      "close": "79.40",
      "average": "79.7112",
      "volume": "456750",
      "turnover": "36407724.52",
      "trades": "550"
    },
    {
      "date": "2025-09-05",
      "bid": "80.90",
      "ask": "81.15",
      "open": "80.30",
      "high": "81.75",
      "low": "79.90",
      "close": "81.60",
      "average": "81.1872",
      "volume": "176455",
      "turnover": "14325885.18",
      "trades": "656"
    },
    {
      "date": "2025-09-08",
      "bid": "80.80",
      "ask": "81.00",
      "open": "81.90",
      "high": "82.20",
      "low": "80.55",
      "close": "81.05",
      "average": "81.0874",
      "volume": "86289",
      "turnover": "6996937.05",
      "trades": "573"
    },
    {
      "date": "2025-09-09",
      "bid": "80.60",
      "ask": "81.10",
      "open": "81.00",
      "high": "81.60",
      "low": "80.20",
      "close": "81.00",
      "average": "80.8879",
      "volume": "83631",
      "turnover": "6763838.2",
      "trades": "527"
    },
    {
      "date": "2025-09-10",
      "bid": "80.65",
      "ask": "80.85",
      "open": "81.10",
      "high": "81.60",
      "low": "80.35",
      "close": "80.85",
      "average": "80.8411",
      "volume": "172594",
      "turnover": "13952328.51",
      "trades": "761"
    },
    {
      "date": "2025-09-11",
      "bid": "81.35",
      "ask": "81.50",
      "open": "80.65",
      "high": "81.50",
      "low": "80.05",
      "close": "81.45",
      "average": "80.9518",
      "volume": "142264",
      "turnover": "11511320.32",
      "trades": "1175"
    },
    {
      "date": "2025-09-12",
      "bid": "82.35",
      "ask": "82.50",
      "open": "81.50",
      "high": "83.15",
      "low": "81.50",
      "close": "82.55",
      "average": "82.4541",
      "volume": "195135",
      "turnover": "16089467.23",
      "trades": "959"
    },
    {
      "date": "2025-09-15",
      "bid": "84.55",
      "ask": "84.65",
      "open": "82.55",
      "high": "85.00",
      "low": "82.20",
      "close": "84.55",
      "average": "84.1657",
      "volume": "128269",
      "turnover": "10799249.58",
      "trades": "674"
    },
    {
      "date": "2025-09-16",
      "bid": "81.55",
      "ask": "82.05",
      "open": "84.65",
      "high": "84.90",
      "low": "81.70",
      "close": "81.80",
      "average": "82.1374",
      "volume": "148933",
      "turnover": "12233372.05",
      "trades": "731"
    },
    {
      "date": "2025-09-17",
      "bid": "84.00",
      "ask": "84.15",
      "open": "82.00",
      "high": "84.15",
      "low": "81.85",
      "close": "84.00",
      "average": "83.6889",
      "volume": "110195",
      "turnover": "9221334.49",
      "trades": "560"
    },
    {
      "date": "2025-09-18",
      "bid": "84.25",
      "ask": "84.40",
      "open": "84.30",
      "high": "85.35",
      "low": "83.25",
      "close": "84.50",
      "average": "84.4793",
      "volume": "237114",
      "turnover": "20031061.73",
      "trades": "634"
    },
    {
      "date": "2025-09-19",
      "bid": "83.60",
      "ask": "83.70",
      "open": "84.50",
      "high": "85.20",
      "low": "83.55",
      "close": "84.05",
      "average": "84.0751",
      "volume": "531191",
      "turnover": "44664542.05",
      "trades": "635"
    },
    {
      "date": "2025-09-22",
      "bid": "82.30",
      "ask": "82.60",
      "open": "84.05",
      "high": "84.70",
      "low": "82.05",
      "close": "82.35",
      "average": "82.4962",
      "volume": "272059",
      "turnover": "22443346.11",
      "trades": "829"
    },
    {
      "date": "2025-09-23",
      "bid": "84.30",
      "ask": "84.45",
      "open": "82.30",
      "high": "85.05",
      "low": "82.30",
      "close": "84.35",
      "average": "84.2012",
      "volume": "162263",
      "turnover": "13663032.9",
      "trades": "833"
    },
    {
      "date": "2025-09-24",
      "bid": "82.65",
      "ask": "82.85",
      "open": "83.90",
      "high": "84.45",
      "low": "82.45",
      "close": "82.80",
      "average": "82.9751",
      "volume": "272573",
      "turnover": "22617652.83",
      "trades": "1009"
    },
    {
      "date": "2025-09-25",
      "bid": "81.20",
      "ask": "81.40",
      "open": "82.25",
      "high": "83.45",
      "low": "81.05",
      "close": "81.05",
      "average": "81.6483",
      "volume": "128958",
      "turnover": "10531346.46",
      "trades": "584"
    },
    {
      "date": "2025-09-26",
      "bid": "82.70",
      "ask": "82.85",
      "open": "81.00",
      "high": "83.10",
      "low": "81.00",
      "close": "82.80",
      "average": "82.2284",
      "volume": "117893",
      "turnover": "9687426.3",
      "trades": "731"
    },
    {
      "date": "2025-09-29",
      "bid": "80.90",
      "ask": "81.15",
      "open": "83.10",
      "high": "83.10",
      "low": "80.55",
      "close": "81.20",
      "average": "81.3264",
      "volume": "165405",
      "turnover": "13452211.57",
      "trades": "878"
    },
    {
      "date": "2025-09-30",
      "bid": "82.05",
      "ask": "82.20",
      "open": "80.80",
      "high": "82.15",
      "low": "80.80",
      "close": "82.05",
      "average": "81.7968",
      "volume": "215412",
      "turnover": "17616848.17",
      "trades": "895"
    },
    {
      "date": "2025-10-01",
      "bid": "80.95",
      "ask": "81.05",
      "open": "82.20",
      "high": "82.20",
      "low": "80.75",
      "close": "80.75",
      "average": "80.9163",
      "volume": "204209",
      "turnover": "16525179.66",
      "trades": "644"
    },
    {
      "date": "2025-10-02",
      "bid": "78.70",
      "ask": "78.85",
      "open": "80.90",
      "high": "81.10",
      "low": "78.20",
      "close": "78.65",
      "average": "79.1191",
      "volume": "236171",
      "turnover": "18703520.27",
      "trades": "1251"
    },
    {
      "date": "2025-10-03",
      "bid": "78.55",
      "ask": "78.60",
      "open": "78.60",
      "high": "79.35",
      "low": "77.45",
      "close": "78.75",
      "average": "78.6618",
      "volume": "163105",
      "turnover": "12829088.2",
      "trades": "908"
    },
    {
      "date": "2025-10-06",
      "bid": "79.60",
      "ask": "79.75",
      "open": "78.75",
      "high": "79.70",
      "low": "78.10",
      "close": "79.65",
      "average": "79.241",
      "volume": "188706",
      "turnover": "14968660.89",
      "trades": "1098"
    },
    {
      "date": "2025-10-07",
      "bid": "78.45",
      "ask": "78.65",
      "open": "79.65",
      "high": "79.65",
      "low": "78.40",
      "close": "78.45",
      "average": "78.5799",
      "volume": "147065",
      "turnover": "11557986",
      "trades": "488"
    },
    {
      "date": "2025-10-08",
      "bid": "77.80",
      "ask": "78.15",
      "open": "79.00",
      "high": "79.00",
      "low": "77.55",
      "close": "77.55",
      "average": "77.7461",
      "volume": "125309",
      "turnover": "9742502.46",
      "trades": "598"
    },
    {
      "date": "2025-10-09",
      "bid": "78.80",
      "ask": "79.00",
      "open": "77.65",
      "high": "78.90",
      "low": "77.65",
      "close": "78.70",
      "average": "78.5535",
      "volume": "154311",
      "turnover": "12118955.2",
      "trades": "558"
    },
    {
      "date": "2025-10-10",
      "bid": "81.50",
      "ask": "81.55",
      "open": "78.75",
      "high": "81.60",
      "low": "78.75",
      "close": "81.50",
      "average": "81.2992",
      "volume": "485973",
      "turnover": "39525428.28",
      "trades": "1222"
    },
    {
      "date": "2025-10-13",
      "bid": "82.25",
      "ask": "82.35",
      "open": "81.55",
      "high": "82.55",
      "low": "80.95",
      "close": "82.45",
      "average": "81.9694",
      "volume": "118823",
      "turnover": "9733520.6",
      "trades": "714"
    },
    {
      "date": "2025-10-14",
      "bid": "85.90",
      "ask": "86.00",
      "open": "82.45",
      "high": "86.10",
      "low": "82.10",
      "close": "85.75",
      "average": "85.2297",
      "volume": "165721",
      "turnover": "14122249.56",
      "trades": "901"
    },
    {
      "date": "2025-10-15",
      "bid": "85.95",
      "ask": "86.20",
      "open": "85.90",
      "high": "86.45",
      "low": "85.60",
      "close": "85.90",
      "average": "85.982",
      "volume": "130560",
      "turnover": "11225408.52",
      "trades": "583"
    },
    {
      "date": "2025-10-16",
      "bid": "86.05",
      "ask": "86.20",
      "open": "85.90",
      "high": "86.25",
      "low": "85.15",
      "close": "86.15",
      "average": "85.9737",
      "volume": "82923",
      "turnover": "7128004.21",
      "trades": "425"
    },
    {
      "date": "2025-10-17",
      "bid": "85.30",
      "ask": "85.55",
      "open": "86.20",
      "high": "86.55",
      "low": "84.75",
      "close": "85.60",
      "average": "85.6119",
      "volume": "175377",
      "turnover": "15010223.33",
      "trades": "487"
    },
    {
      "date": "2025-10-20",
      "bid": "86.50",
      "ask": "86.70",
      "open": "85.55",
      "high": "86.70",
      "low": "85.30",
      "close": "86.30",
      "average": "86.2281",
      "volume": "101096",
      "turnover": "8717244.53",
      "trades": "493"
    },
    {
      "date": "2025-10-21",
      "bid": "87.95",
      "ask": "88.15",
      "open": "86.30",
      "high": "88.30",
      "low": "86.30",
      "close": "87.95",
      "average": "87.6988",
      "volume": "144466",
      "turnover": "12668986.49",
      "trades": "684"
    },
    {
      "date": "2025-10-22",
      "bid": "86.00",
      "ask": "86.25",
      "open": "88.15",
      "high": "89.00",
      "low": "83.60",
      "close": "86.05",
      "average": "86.2593",
      "volume": "359344",
      "turnover": "30997632.82",
      "trades": "1444"
    },
    {
      "date": "2025-10-23",
      "bid": "86.15",
      "ask": "86.55",
      "open": "87.45",
      "high": "87.45",
      "low": "84.50",
      "close": "86.50",
      "average": "85.9061",
      "volume": "167813",
      "turnover": "14412399.06",
      "trades": "937"
    },
    {
      "date": "2025-10-24",
      "bid": "85.75",
      "ask": "85.95",
      "open": "86.90",
      "high": "86.90",
      "low": "83.30",
      "close": "85.45",
      "average": "85.0236",
      "volume": "208186",
      "turnover": "17694989.57",
      "trades": "1060"
    },
    {
      "date": "2025-10-27",
      "bid": "84.95",
      "ask": "85.15",
      "open": "85.75",
      "high": "86.00",
      "low": "84.00",
      "close": "85.05",
      "average": "84.9178",
      "volume": "138227",
      "turnover": "11738415.77",
      "trades": "654"
    },
    {
      "date": "2025-10-28",
      "bid": "84.05",
      "ask": "84.20",
      "open": "85.20",
      "high": "85.40",
      "low": "83.70",
      "close": "84.20",
      "average": "84.2317",
      "volume": "114009",
      "turnover": "9603645.41",
      "trades": "470"
    },
    {
      "date": "2025-10-29",
      "bid": "84.00",
      "ask": "84.25",
      "open": "84.05",
      "high": "85.25",
      "low": "83.50",
      "close": "83.95",
      "average": "84.0908",
      "volume": "126501",
      "turnover": "10653685.9",
      "trades": "475"
    },
    {
      "date": "2025-10-30",
      "bid": "83.15",
      "ask": "83.30",
      "open": "84.30",
      "high": "84.30",
      "low": "82.90",
      "close": "83.30",
      "average": "83.3556",
      "volume": "61140",
      "turnover": "5096176.19",
      "trades": "440"
    },
    {
      "date": "2025-10-31",
      "bid": "81.20",
      "ask": "81.60",
      "open": "83.10",
      "high": "83.25",
      "low": "80.95",
      "close": "80.95",
      "average": "81.1336",
      "volume": "166306",
      "turnover": "13498872.57",
      "trades": "403"
    },
    {
      "date": "2025-11-03",
      "bid": "81.45",
      "ask": "81.65",
      "open": "81.15",
      "high": "81.95",
      "low": "80.50",
      "close": "81.45",
      "average": "81.4321",
      "volume": "201982",
      "turnover": "16447757.26",
      "trades": "599"
    },
    {
      "date": "2025-11-04",
      "bid": "80.10",
      "ask": "80.20",
      "open": "81.65",
      "high": "81.65",
      "low": "79.90",
      "close": "79.95",
      "average": "80.1289",
      "volume": "157478",
      "turnover": "12621264.01",
      "trades": "816"
    },
    {
      "date": "2025-11-05",
      "bid": "78.50",
      "ask": "78.60",
      "open": "79.65",
      "high": "80.30",
      "low": "78.45",
      "close": "78.45",
      "average": "78.8983",
      "volume": "139429",
      "turnover": "11002810.09",
      "trades": "751"
    },
    {
      "date": "2025-11-06",
      "bid": "77.90",
      "ask": "78.05",
      "open": "78.45",
      "high": "78.85",
      "low": "77.80",
      "close": "78.20",
      "average": "78.2051",
      "volume": "80699",
      "turnover": "6311252.41",
      "trades": "518"
    },
    {
      "date": "2025-11-07",
      "bid": "78.10",
      "ask": "78.45",
      "open": "77.75",
      "high": "78.90",
      "low": "77.60",
      "close": "78.50",
      "average": "78.3537",
      "volume": "100239",
      "turnover": "7853962.13",
      "trades": "532"
    },
    {
      "date": "2025-11-10",
      "bid": "76.45",
      "ask": "76.55",
      "open": "78.50",
      "high": "79.25",
      "low": "76.20",
      "close": "76.20",
      "average": "76.7383",
      "volume": "134516",
      "turnover": "10322716.28",
      "trades": "729"
    },
    {
      "date": "2025-11-11",
      "bid": "76.25",
      "ask": "76.40",
      "open": "76.00",
      "high": "76.80",
      "low": "74.85",
      "close": "76.40",
      "average": "75.9151",
      "volume": "145372",
      "turnover": "11035873.9",
      "trades": "631"
    },
    {
      "date": "2025-11-12",
      "bid": "76.40",
      "ask": "76.60",
      "open": "76.40",
      "high": "77.40",
      "low": "75.75",
      "close": "76.40",
      "average": "76.4115",
      "volume": "131016",
      "turnover": "10009473.77",
      "trades": "668"
    },
    {
      "date": "2025-11-13",
      "bid": "76.00",
      "ask": "76.10",
      "open": "76.80",
      "high": "77.75",
      "low": "75.70",
      "close": "76.10",
      "average": "76.16",
      "volume": "355446",
      "turnover": "27070448.3",
      "trades": "1107"
    },
    {
      "date": "2025-11-14",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.00",
      "high": "76.40",
      "low": "74.80",
      "close": "76.30",
      "average": "75.9683",
      "volume": "105136",
      "turnover": "7986586.47",
      "trades": "530"
    },
    {
      "date": "2025-11-17",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.20",
      "high": "77.25",
      "low": "75.65",
      "close": "76.30",
      "average": "76.4105",
      "volume": "108467",
      "turnover": "8287861.64",
      "trades": "485"
    },
    {
      "date": "2025-11-18",
      "bid": "75.25",
      "ask": "75.75",
      "open": "76.15",
      "high": "76.25",
      "low": "75.15",
      "close": "75.65",
      "average": "75.6127",
      "volume": "113036",
      "turnover": "8547123.98",
      "trades": "514"
    },
    {
      "date": "2025-11-19",
      "bid": "75.25",
      "ask": "75.45",
      "open": "75.75",
      "high": "76.15",
      "low": "74.45",
      "close": "75.30",
      "average": "75.2712",
      "volume": "173714",
      "turnover": "13073897.58",
      "trades": "603"
    },
    {
      "date": "2025-11-20",
      "bid": "74.75",
      "ask": "75.05",
      "open": "75.35",
      "high": "75.55",
      "low": "74.75",
      "close": "74.85",
      "average": "74.9811",
      "volume": "2085830",
      "turnover": "156736052.8",
      "trades": "378"
    },
    {
      "date": "2025-11-21",
      "bid": "75.25",
      "ask": "75.50",
      "open": "74.75",
      "high": "75.55",
      "low": "74.25",
      "close": "75.45",
      "average": "75.0802",
      "volume": "609449",
      "turnover": "45752647.87",
      "trades": "580"
    },
    {
      "date": "2025-11-24",
      "bid": "75.60",
      "ask": "75.80",
      "open": "75.45",
      "high": "76.15",
      "low": "75.00",
      "close": "75.90",
      "average": "75.7538",
      "volume": "217207",
      "turnover": "16448976.52",
      "trades": "707"
    },
    {
      "date": "2025-11-25",
      "bid": "77.05",
      "ask": "77.20",
      "open": "76.30",
      "high": "77.20",
      "low": "76.05",
      "close": "77.00",
      "average": "76.8332",
      "volume": "621237",
      "turnover": "47731884.13",
      "trades": "521"
    },
    {
      "date": "2025-11-26",
      "bid": "77.35",
      "ask": "77.50",
      "open": "77.05",
      "high": "77.65",
      "low": "76.05",
      "close": "77.20",
      "average": "77.0857",
      "volume": "149438",
      "turnover": "11519599.09",
      "trades": "585"
    },
    {
      "date": "2025-11-27",
      "bid": "76.90",
      "ask": "77.00",
      "open": "77.00",
      "high": "77.95",
      "low": "76.85",
      "close": "77.00",
      "average": "77.1892",
      "volume": "93108",
      "turnover": "7186940.63",
      "trades": "372"
    },
    {
      "date": "2025-11-28",
      "bid": "76.15",
      "ask": "76.45",
      "open": "77.05",
      "high": "77.10",
      "low": "75.80",
      "close": "76.35",
      "average": "76.3034",
      "volume": "397753",
      "turnover": "30347135.14",
      "trades": "674"
    },
    {
      "date": "2025-12-01",
      "bid": "76.00",
      "ask": "76.10",
      "open": "75.95",
      "high": "76.45",
      "low": "75.40",
      "close": "76.20",
      "average": "76.1295",
      "volume": "174267",
      "turnover": "13266780.97",
      "trades": "740"
    },
    {
      "date": "2025-12-02",
      "bid": "74.05",
      "ask": "74.20",
      "open": "76.00",
      "high": "76.00",
      "low": "74.00",
      "close": "74.15",
      "average": "74.8386",
      "volume": "115547",
      "turnover": "8650180.51",
      "trades": "507"
    },
    {
      "date": "2025-12-03",
      "bid": "72.85",
      "ask": "72.95",
      "open": "74.20",
      "high": "74.95",
      "low": "72.85",
      "close": "72.95",
      "average": "73.4448",
      "volume": "173701",
      "turnover": "12790019.77",
      "trades": "729"
    },
    {
      "date": "2025-12-04",
      "bid": "74.00",
      "ask": "74.15",
      "open": "73.00",
      "high": "74.10",
      "low": "72.95",
      "close": "74.10",
      "average": "73.679",
      "volume": "117475",
      "turnover": "8654295.71",
      "trades": "685"
    },
    {
      "date": "2025-12-05",
      "bid": "73.65",
      "ask": "73.75",
      "open": "74.15",
      "high": "74.55",
      "low": "73.55",
      "close": "73.95",
      "average": "73.9743",
      "volume": "93729",
      "turnover": "6934095.48",
      "trades": "429"
    },
    {
      "date": "2025-12-08",
      "bid": "72.20",
      "ask": "72.40",
      "open": "73.75",
      "high": "73.95",
      "low": "72.20",
      "close": "72.50",
      "average": "72.7412",
      "volume": "188974",
      "turnover": "13746300.85",
      "trades": "841"
    },
    {
      "date": "2025-12-09",
      "bid": "72.50",
      "ask": "72.65",
      "open": "72.40",
      "high": "73.10",
      "low": "72.15",
      "close": "72.60",
      "average": "72.6161",
      "volume": "198825",
      "turnover": "14437946.8",
      "trades": "716"
    },
    {
      "date": "2025-12-10",
      "bid": "72.90",
      "ask": "73.10",
      "open": "72.50",
      "high": "73.05",
      "low": "72.05",
      "close": "72.70",
      "average": "72.5259",
      "volume": "187209",
      "turnover": "13577501.5",
      "trades": "638"
    },
    {
      "date": "2025-12-11",
      "bid": "72.75",
      "ask": "72.85",
      "open": "72.10",
      "high": "72.90",
      "low": "71.25",
      "close": "72.70",
      "average": "71.4891",
      "volume": "1195525",
      "turnover": "85467379.83",
      "trades": "943"
    },
    {
      "date": "2025-12-12",
      "bid": "73.30",
      "ask": "73.55",
      "open": "72.70",
      "high": "74.05",
      "low": "72.70",
      "close": "73.35",
      "average": "73.4104",
      "volume": "262552",
      "turnover": "19273990.62",
      "trades": "1273"
    },
    {
      "date": "2025-12-15",
      "bid": "72.00",
      "ask": "72.40",
      "open": "73.40",
      "high": "73.50",
      "low": "71.90",
      "close": "71.90",
      "average": "72.4197",
      "volume": "261915",
      "turnover": "18968304.1",
      "trades": "1077"
    },
    {
      "date": "2025-12-16",
      "bid": "71.90",
      "ask": "71.95",
      "open": "72.00",
      "high": "72.15",
      "low": "71.20",
      "close": "71.75",
      "average": "71.6741",
      "volume": "331188",
      "turnover": "23737615.33",
      "trades": "1078"
    },
    {
      "date": "2025-12-17",
      "bid": "72.10",
      "ask": "72.30",
      "open": "71.75",
      "high": "72.30",
      "low": "71.30",
      "close": "72.10",
      "average": "71.9209",
      "volume": "133156",
      "turnover": "9577454.9",
      "trades": "593"
    },
    {
      "date": "2025-12-18",
      "bid": "72.05",
      "ask": "72.30",
      "open": "72.10",
      "high": "72.25",
      "low": "71.50",
      "close": "72.05",
      "average": "71.9177",
      "volume": "124076",
      "turnover": "8922525.05",
      "trades": "568"
    },
    {
      "date": "2025-12-19",
      "bid": "71.40",
      "ask": "71.50",
      "open": "72.05",
      "high": "72.10",
      "low": "70.70",
      "close": "71.55",
      "average": "71.496",
      "volume": "411310",
      "turnover": "29402556.66",
      "trades": "718"
    },
    {
      "date": "2025-12-22",
      "bid": "72.00",
      "ask": "72.10",
      "open": "71.50",
      "high": "72.30",
      "low": "71.00",
      "close": "72.00",
      "average": "71.6096",
      "volume": "137583",
      "turnover": "9852171.96",
      "trades": "715"
    },
    {
      "date": "2025-12-23",
      "bid": "72.60",
      "ask": "72.80",
      "open": "71.85",
      "high": "73.35",
      "low": "71.85",
      "close": "72.65",
      "average": "72.7297",
      "volume": "107121",
      "turnover": "7791018.24",
      "trades": "548"
    },
    {
      "date": "2025-12-29",
      "bid": "72.95",
      "ask": "73.05",
      "open": "72.60",
      "high": "73.50",
      "low": "71.85",
      "close": "73.35",
      "average": "72.9126",
      "volume": "78287",
      "turnover": "5707363.85",
      "trades": "420"
    },
    {
      "date": "2025-12-30",
      "bid": "74.00",
      "ask": "74.30",
      "open": "73.35",
      "high": "74.40",
      "low": "72.70",
      "close": "74.30",
      "average": "73.9329",
      "volume": "205718",
      "turnover": "15206986.47",
      "trades": "776"
    },
    {
      "date": "2026-01-02",
      "bid": "72.45",
      "ask": "72.60",
      "open": "74.10",
      "high": "74.50",
      "low": "72.25",
      "close": "72.75",
      "average": "72.9117",
      "volume": "197437",
      "turnover": "14395508.29",
      "trades": "707"
    },
    {
      "date": "2026-01-05",
      "bid": "72.30",
      "ask": "72.50",
      "open": "72.55",
      "high": "72.75",
      "low": "71.70",
      "close": "72.65",
      "average": "72.4051",
      "volume": "72793",
      "turnover": "5269840.65",
      "trades": "325"
    },
    {
      "date": "2026-01-07",
      "bid": "74.70",
      "ask": "74.90",
      "open": "73.00",
      "high": "75.40",
      "low": "73.00",
      "close": "75.40",
      "average": "74.7616",
      "volume": "280320",
      "turnover": "20946568.39",
      "trades": "910"
    },
    {
      "date": "2026-01-08",
      "bid": "73.75",
      "ask": "73.85",
      "open": "75.40",
      "high": "75.60",
      "low": "73.75",
      "close": "73.85",
      "average": "74.2619",
      "volume": "108019",
      "turnover": "8022467.79",
      "trades": "537"
    },
    {
      "date": "2026-01-09",
      "bid": "74.35",
      "ask": "74.50",
      "open": "73.55",
      "high": "74.50",
      "low": "73.00",
      "close": "74.40",
      "average": "73.7274",
      "volume": "155957",
      "turnover": "11497716.29",
      "trades": "600"
    },
    {
      "date": "2026-01-12",
      "bid": "73.65",
      "ask": "73.80",
      "open": "74.30",
      "high": "74.35",
      "low": "73.15",
      "close": "73.60",
      "average": "73.6389",
      "volume": "201622",
      "turnover": "14849951.09",
      "trades": "871"
    },
    {
      "date": "2026-01-13",
      "bid": "72.50",
      "ask": "72.65",
      "open": "73.50",
      "high": "73.95",
      "low": "72.30",
      "close": "72.30",
      "average": "72.4927",
      "volume": "174110",
      "turnover": "12621843.23",
      "trades": "562"
    },
    {
      "date": "2026-01-14",
      "bid": "71.65",
      "ask": "71.80",
      "open": "72.50",
      "high": "72.50",
      "low": "70.40",
      "close": "71.60",
      "average": "71.4318",
      "volume": "1012902",
      "turnover": "72563773.55",
      "trades": "917"
    },
    {
      "date": "2026-01-15",
      "bid": "73.40",
      "ask": "73.45",
      "open": "71.65",
      "high": "73.45",
      "low": "71.60",
      "close": "73.25",
      "average": "73.1664",
      "volume": "996021",
      "turnover": "72872152.29",
      "trades": "1287"
    },
    {
      "date": "2026-01-16",
      "bid": "73.05",
      "ask": "73.20",
      "open": "72.90",
      "high": "73.30",
      "low": "72.20",
      "close": "73.10",
      "average": "72.5159",
      "volume": "2722971",
      "turnover": "197459746.33",
      "trades": "1061"
    },
    {
      "date": "2026-01-19",
      "bid": "72.15",
      "ask": "72.35",
      "open": "71.60",
      "high": "73.00",
      "low": "71.60",
      "close": "72.05",
      "average": "72.2097",
      "volume": "394040",
      "turnover": "28455581.8",
      "trades": "785"
    },
    {
      "date": "2026-01-20",
      "bid": "69.90",
      "ask": "70.10",
      "open": "72.05",
      "high": "72.40",
      "low": "69.75",
      "close": "70.00",
      "average": "70.8522",
      "volume": "640433",
      "turnover": "45378289.96",
      "trades": "1312"
    },
    {
      "date": "2026-01-21",
      "bid": "69.15",
      "ask": "69.35",
      "open": "70.00",
      "high": "70.15",
      "low": "68.90",
      "close": "69.00",
      "average": "69.2387",
      "volume": "440348",
      "turnover": "30492093.41",
      "trades": "1252"
    },
    {
      "date": "2026-01-22",
      "bid": "70.85",
      "ask": "71.15",
      "open": "71.20",
      "high": "71.70",
      "low": "70.20",
      "close": "70.80",
      "average": "70.8062",
      "volume": "364100",
      "turnover": "25780208.72",
      "trades": "1056"
    },
    {
      "date": "2026-01-23",
      "bid": "70.45",
      "ask": "70.65",
      "open": "71.15",
      "high": "71.20",
      "low": "70.20",
      "close": "70.50",
      "average": "70.6498",
      "volume": "248443",
      "turnover": "17552624.84",
      "trades": "629"
    },
    {
      "date": "2026-01-26",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.00",
      "high": "70.95",
      "low": "69.55",
      "close": "70.10",
      "average": "70.0946",
      "volume": "121334",
      "turnover": "8504810.88",
      "trades": "613"
    },
    {
      "date": "2026-01-27",
      "bid": "68.95",
      "ask": "69.00",
      "open": "70.20",
      "high": "70.20",
      "low": "68.90",
      "close": "68.95",
      "average": "69.2166",
      "volume": "166959",
      "turnover": "11556391.86",
      "trades": "922"
    },
    {
      "date": "2026-01-28",
      "bid": "70.85",
      "ask": "71.00",
      "open": "68.60",
      "high": "70.95",
      "low": "68.55",
      "close": "70.95",
      "average": "70.0735",
      "volume": "2561509",
      "turnover": "179453920.35",
      "trades": "1176"
    },
    {
      "date": "2026-01-29",
      "bid": "71.95",
      "ask": "72.10",
      "open": "70.60",
      "high": "72.35",
      "low": "70.35",
      "close": "72.05",
      "average": "71.4642",
      "volume": "368953",
      "turnover": "26333239.65",
      "trades": "1010"
    },
    {
      "date": "2026-01-30",
      "bid": "70.55",
      "ask": "70.85",
      "open": "72.15",
      "high": "72.85",
      "low": "70.25",
      "close": "70.75",
      "average": "70.8158",
      "volume": "304732",
      "turnover": "21581209.79",
      "trades": "868"
    },
    {
      "date": "2026-02-02",
      "bid": "70.25",
      "ask": "70.65",
      "open": "70.80",
      "high": "70.95",
      "low": "69.70",
      "close": "70.20",
      "average": "70.2811",
      "volume": "209851",
      "turnover": "14749486.8",
      "trades": "743"
    },
    {
      "date": "2026-02-03",
      "bid": "69.60",
      "ask": "69.75",
      "open": "70.20",
      "high": "70.55",
      "low": "68.90",
      "close": "69.45",
      "average": "69.6052",
      "volume": "418623",
      "turnover": "29136202.62",
      "trades": "994"
    },
    {
      "date": "2026-02-04",
      "bid": "70.50",
      "ask": "70.85",
      "open": "69.70",
      "high": "71.20",
      "low": "69.35",
      "close": "70.50",
      "average": "70.4636",
      "volume": "573191",
      "turnover": "40380285.13",
      "trades": "1192"
    },
    {
      "date": "2026-02-05",
      "bid": "69.95",
      "ask": "70.25",
      "open": "70.50",
      "high": "70.75",
      "low": "69.20",
      "close": "70.00",
      "average": "69.9845",
      "volume": "433557",
      "turnover": "30342540.26",
      "trades": "862"
    },
    {
      "date": "2026-02-06",
      "bid": "71.85",
      "ask": "72.25",
      "open": "69.50",
      "high": "72.40",
      "low": "69.50",
      "close": "71.85",
      "average": "70.8309",
      "volume": "1222530",
      "turnover": "86588902.19",
      "trades": "702"
    },
    {
      "date": "2026-02-09",
      "bid": "68.50",
      "ask": "68.80",
      "open": "71.30",
      "high": "73.35",
      "low": "67.20",
      "close": "68.50",
      "average": "69.1432",
      "volume": "800872",
      "turnover": "55423641.48",
      "trades": "2307"
    },
    {
      "date": "2026-02-10",
      "bid": "71.00",
      "ask": "71.10",
      "open": "69.80",
      "high": "71.50",
      "low": "69.25",
      "close": "71.15",
      "average": "70.117",
      "volume": "3016252",
      "turnover": "211492317.11",
      "trades": "1185"
    },
    {
      "date": "2026-02-11",
      "bid": "67.30",
      "ask": "67.45",
      "open": "71.15",
      "high": "71.50",
      "low": "67.30",
      "close": "67.45",
      "average": "68.2345",
      "volume": "2217555",
      "turnover": "152247482.43",
      "trades": "2714"
    },
    {
      "date": "2026-02-12",
      "bid": "67.20",
      "ask": "67.45",
      "open": "67.30",
      "high": "67.95",
      "low": "65.65",
      "close": "67.65",
      "average": "66.5455",
      "volume": "1920684",
      "turnover": "127811128.83",
      "trades": "1639"
    },
    {
      "date": "2026-02-13",
      "bid": "66.60",
      "ask": "66.70",
      "open": "67.65",
      "high": "67.70",
      "low": "66.25",
      "close": "67.10",
      "average": "67.2122",
      "volume": "1421720",
      "turnover": "95557271.96",
      "trades": "1165"
    },
    {
      "date": "2026-02-16",
      "bid": "67.40",
      "ask": "67.50",
      "open": "67.30",
      "high": "68.15",
      "low": "66.40",
      "close": "67.50",
      "average": "66.9788",
      "volume": "4724224",
      "turnover": "316424763.66",
      "trades": "1173"
    },
    {
      "date": "2026-02-17",
      "bid": "69.10",
      "ask": "69.25",
      "open": "67.40",
      "high": "69.40",
      "low": "67.40",
      "close": "69.40",
      "average": "68.7008",
      "volume": "581323",
      "turnover": "39937861.79",
      "trades": "1253"
    },
    {
      "date": "2026-02-18",
      "bid": "67.50",
      "ask": "67.60",
      "open": "68.85",
      "high": "68.85",
      "low": "67.45",
      "close": "67.90",
      "average": "67.9887",
      "volume": "477934",
      "turnover": "32496956.86",
      "trades": "1295"
    },
    {
      "date": "2026-02-19",
      "bid": "68.25",
      "ask": "68.40",
      "open": "67.50",
      "high": "69.20",
      "low": "67.20",
      "close": "68.30",
      "average": "68.18",
      "volume": "659293",
      "turnover": "44947887.72",
      "trades": "916"
    },
    {
      "date": "2026-02-20",
      "bid": "71.50",
      "ask": "71.65",
      "open": "69.10",
      "high": "72.15",
      "low": "69.10",
      "close": "71.70",
      "average": "70.5311",
      "volume": "3218836",
      "turnover": "227038628.58",
      "trades": "1570"
    },
    {
      "date": "2026-02-23",
      "bid": "70.90",
      "ask": "71.05",
      "open": "71.65",
      "high": "73.00",
      "low": "70.90",
      "close": "71.00",
      "average": "71.5162",
      "volume": "447536",
      "turnover": "32007655.49",
      "trades": "1248"
    },
    {
      "date": "2026-02-24",
      "bid": "72.80",
      "ask": "72.95",
      "open": "71.15",
      "high": "73.70",
      "low": "70.65",
      "close": "72.60",
      "average": "72.6539",
      "volume": "472462",
      "turnover": "34317942.59",
      "trades": "1085"
    },
    {
      "date": "2026-02-25",
      "bid": "72.80",
      "ask": "72.90",
      "open": "72.95",
      "high": "73.25",
      "low": "71.75",
      "close": "72.75",
      "average": "72.6162",
      "volume": "206444",
      "turnover": "14989388.43",
      "trades": "668"
    },
    {
      "date": "2026-02-26",
      "bid": "73.10",
      "ask": "73.25",
      "open": "72.75",
      "high": "73.80",
      "low": "72.45",
      "close": "73.45",
      "average": "73.2782",
      "volume": "418101",
      "turnover": "30636569.87",
      "trades": "1176"
    },
    {
      "date": "2026-02-27",
      "bid": "73.85",
      "ask": "73.95",
      "open": "73.10",
      "high": "74.30",
      "low": "72.85",
      "close": "74.05",
      "average": "73.9374",
      "volume": "436391",
      "turnover": "32262766.51",
      "trades": "806"
    },
    {
      "date": "2026-03-02",
      "bid": "72.45",
      "ask": "72.70",
      "open": "72.50",
      "high": "73.40",
      "low": "72.15",
      "close": "72.70",
      "average": "72.8201",
      "volume": "258019",
      "turnover": "18776452.84",
      "trades": "759"
    },
    {
      "date": "2026-03-03",
      "bid": "70.30",
      "ask": "70.55",
      "open": "72.25",
      "high": "72.25",
      "low": "69.75",
      "close": "70.40",
      "average": "70.5891",
      "volume": "593082",
      "turnover": "41864720.07",
      "trades": "840"
    },
    {
      "date": "2026-03-04",
      "bid": "71.15",
      "ask": "71.30",
      "open": "70.55",
      "high": "71.75",
      "low": "69.70",
      "close": "71.55",
      "average": "70.9152",
      "volume": "406752",
      "turnover": "28846444.03",
      "trades": "866"
    },
    {
      "date": "2026-03-05",
      "bid": "70.80",
      "ask": "70.85",
      "open": "71.50",
      "high": "72.15",
      "low": "70.45",
      "close": "70.85",
      "average": "71.2576",
      "volume": "849320",
      "turnover": "60526888.88",
      "trades": "900"
    },
    {
      "date": "2026-03-06",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.85",
      "high": "71.50",
      "low": "70.05",
      "close": "70.55",
      "average": "70.6446",
      "volume": "654179",
      "turnover": "46217257.01",
      "trades": "906"
    },
    {
      "date": "2026-03-09",
      "bid": "68.40",
      "ask": "68.65",
      "open": "69.80",
      "high": "69.80",
      "low": "67.55",
      "close": "68.20",
      "average": "68.1843",
      "volume": "497633",
      "turnover": "33927389.2",
      "trades": "1294"
    },
    {
      "date": "2026-03-10",
      "bid": "70.35",
      "ask": "70.50",
      "open": "68.65",
      "high": "70.85",
      "low": "68.65",
      "close": "70.40",
      "average": "70.2484",
      "volume": "980406",
      "turnover": "68872576.06",
      "trades": "903"
    },
    {
      "date": "2026-03-11",
      "bid": "68.50",
      "ask": "68.65",
      "open": "70.40",
      "high": "70.40",
      "low": "68.50",
      "close": "68.55",
      "average": "69.1926",
      "volume": "847278",
      "turnover": "58629496.79",
      "trades": "839"
    },
    {
      "date": "2026-03-12",
      "bid": "68.25",
      "ask": "68.40",
      "open": "68.55",
      "high": "69.20",
      "low": "68.10",
      "close": "68.75",
      "average": "68.6244",
      "volume": "440504",
      "turnover": "30227083.62",
      "trades": "1129"
    },
    {
      "date": "2026-03-13",
      "bid": "67.75",
      "ask": "67.90",
      "open": "68.75",
      "high": "68.80",
      "low": "67.65",
      "close": "67.95",
      "average": "68.0827",
      "volume": "862156",
      "turnover": "58701069.62",
      "trades": "948"
    },
    {
      "date": "2026-03-16",
      "bid": "68.50",
      "ask": "68.65",
      "open": "67.70",
      "high": "69.35",
      "low": "67.60",
      "close": "68.65",
      "average": "68.4069",
      "volume": "205441",
      "turnover": "14052501.34",
      "trades": "694"
    },
    {
      "date": "2026-03-17",
      "bid": "69.00",
      "ask": "69.15",
      "open": "68.20",
      "high": "69.75",
      "low": "68.15",
      "close": "68.95",
      "average": "69.0949",
      "volume": "251728",
      "turnover": "17394791.25",
      "trades": "687"
    },
    {
      "date": "2026-03-18",
      "bid": "68.40",
      "ask": "68.55",
      "open": "69.20",
      "high": "69.55",
      "low": "68.20",
      "close": "68.55",
      "average": "68.599",
      "volume": "1299383",
      "turnover": "89136663.13",
      "trades": "707"
    },
    {
      "date": "2026-03-19",
      "bid": "66.65",
      "ask": "66.75",
      "open": "68.20",
      "high": "68.20",
      "low": "66.40",
      "close": "66.55",
      "average": "66.8956",
      "volume": "434860",
      "turnover": "29090864.19",
      "trades": "1238"
    },
    {
      "date": "2026-03-20",
      "bid": "64.60",
      "ask": "64.65",
      "open": "67.05",
      "high": "67.65",
      "low": "64.30",
      "close": "64.60",
      "average": "65.3286",
      "volume": "615381",
      "turnover": "40223590.17",
      "trades": "1342"
    },
    {
      "date": "2026-03-23",
      "bid": "62.90",
      "ask": "63.00",
      "open": "63.50",
      "high": "64.40",
      "low": "60.35",
      "close": "62.60",
      "average": "62.5777",
      "volume": "1028463",
      "turnover": "64381676.3",
      "trades": "2540"
    },
    {
      "date": "2026-03-24",
      "bid": "63.40",
      "ask": "63.60",
      "open": "63.10",
      "high": "64.00",
      "low": "62.85",
      "close": "63.30",
      "average": "63.452",
      "volume": "468025",
      "turnover": "29698267.87",
      "trades": "1256"
    },
    {
      "date": "2026-03-25",
      "bid": "63.65",
      "ask": "63.75",
      "open": "63.70",
      "high": "65.10",
      "low": "62.90",
      "close": "63.80",
      "average": "64.0053",
      "volume": "403140",
      "turnover": "25807258.29",
      "trades": "1083"
    },
    {
      "date": "2026-03-26",
      "bid": "63.35",
      "ask": "63.50",
      "open": "63.75",
      "high": "64.75",
      "low": "63.25",
      "close": "63.50",
      "average": "63.7295",
      "volume": "454709",
      "turnover": "28984214.48",
      "trades": "1117"
    },
    {
      "date": "2026-03-27",
      "bid": "62.95",
      "ask": "63.10",
      "open": "63.50",
      "high": "63.60",
      "low": "62.35",
      "close": "63.00",
      "average": "63.1769",
      "volume": "901425",
      "turnover": "56934690.31",
      "trades": "892"
    },
    {
      "date": "2026-03-30",
      "bid": "63.75",
      "ask": "63.85",
      "open": "62.80",
      "high": "64.00",
      "low": "61.75",
      "close": "64.00",
      "average": "63.24",
      "volume": "336571",
      "turnover": "21277274.46",
      "trades": "1092"
    },
    {
      "date": "2026-03-31",
      "bid": "65.30",
      "ask": "65.50",
      "open": "64.00",
      "high": "65.85",
      "low": "64.00",
      "close": "65.35",
      "average": "65.3274",
      "volume": "373888",
      "turnover": "24424024.14",
      "trades": "895"
    },
    {
      "date": "2026-04-01",
      "bid": "67.00",
      "ask": "67.10",
      "open": "66.45",
      "high": "67.55",
      "low": "66.40",
      "close": "67.00",
      "average": "66.9925",
      "volume": "478419",
      "turnover": "32057265.1",
      "trades": "908"
    },
    {
      "date": "2026-04-02",
      "bid": "67.15",
      "ask": "67.35",
      "open": "66.30",
      "high": "67.55",
      "low": "66.15",
      "close": "67.45",
      "average": "67.1042",
      "volume": "182786",
      "turnover": "12266506.05",
      "trades": "518"
    },
    {
      "date": "2026-04-07",
      "bid": "65.70",
      "ask": "65.95",
      "open": "67.95",
      "high": "68.25",
      "low": "65.70",
      "close": "65.75",
      "average": "66.3944",
      "volume": "273433",
      "turnover": "18164984.27",
      "trades": "935"
    },
    {
      "date": "2026-04-08",
      "bid": "67.75",
      "ask": "67.90",
      "open": "68.25",
      "high": "69.00",
      "low": "67.65",
      "close": "68.00",
      "average": "68.2484",
      "volume": "321505",
      "turnover": "21945664.77",
      "trades": "971"
    },
    {
      "date": "2026-04-09",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.90",
      "high": "67.95",
      "low": "66.80",
      "close": "67.95",
      "average": "67.678",
      "volume": "195344",
      "turnover": "13217891.35",
      "trades": "619"
    },
    {
      "date": "2026-04-10",
      "bid": "67.50",
      "ask": "67.65",
      "open": "68.25",
      "high": "68.50",
      "low": "67.55",
      "close": "67.70",
      "average": "68.0226",
      "volume": "357928",
      "turnover": "24347485.7",
      "trades": "779"
    },
    {
      "date": "2026-04-13",
      "bid": "67.45",
      "ask": "67.60",
      "open": "67.35",
      "high": "67.85",
      "low": "67.10",
      "close": "67.85",
      "average": "67.6783",
      "volume": "128826",
      "turnover": "8717313.44",
      "trades": "493"
    },
    {
      "date": "2026-04-14",
      "bid": "69.85",
      "ask": "70.05",
      "open": "67.90",
      "high": "70.05",
      "low": "67.90",
      "close": "69.90",
      "average": "69.2559",
      "volume": "1297099",
      "turnover": "89833592.01",
      "trades": "714"
    },
    {
      "date": "2026-04-15",
      "bid": "70.15",
      "ask": "70.25",
      "open": "70.05",
      "high": "70.50",
      "low": "69.80",
      "close": "70.25",
      "average": "70.2258",
      "volume": "344191",
      "turnover": "24170852.93",
      "trades": "766"
    },
    {
      "date": "2026-04-16",
      "bid": "70.80",
      "ask": "70.95",
      "open": "70.30",
      "high": "71.35",
      "low": "69.55",
      "close": "70.80",
      "average": "70.8482",
      "volume": "287514",
      "turnover": "20369485.41",
      "trades": "1040"
    },
    {
      "date": "2026-04-17",
      "bid": "71.85",
      "ask": "72.10",
      "open": "71.10",
      "high": "72.60",
      "low": "70.95",
      "close": "71.80",
      "average": "71.8759",
      "volume": "450631",
      "turnover": "32389348.15",
      "trades": "782"
    },
    {
      "date": "2026-04-20",
      "bid": "70.25",
      "ask": "70.45",
      "open": "72.05",
      "high": "72.05",
      "low": "70.25",
      "close": "70.25",
      "average": "70.5877",
      "volume": "162033",
      "turnover": "11439189.1",
      "trades": "581"
    },
    {
      "date": "2026-04-21",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.40",
      "high": "70.80",
      "low": "69.70",
      "close": "69.80",
      "average": "70.167",
      "volume": "226855",
      "turnover": "15919358.97",
      "trades": "581"
    },
    {
      "date": "2026-04-22",
      "bid": "69.75",
      "ask": "69.85",
      "open": "69.80",
      "high": "70.50",
      "low": "69.00",
      "close": "69.65",
      "average": "69.7531",
      "volume": "141133",
      "turnover": "9844705.82",
      "trades": "563"
    },
    {
      "date": "2026-04-23",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.75",
      "high": "70.05",
      "low": "68.45",
      "close": "68.75",
      "average": "69.0803",
      "volume": "130147",
      "turnover": "8991200.36",
      "trades": "606"
    },
    {
      "date": "2026-04-24",
      "bid": "67.75",
      "ask": "67.85",
      "open": "68.80",
      "high": "68.80",
      "low": "67.50",
      "close": "67.75",
      "average": "67.8771",
      "volume": "140124",
      "turnover": "9511192.26",
      "trades": "530"
    },
    {
      "date": "2026-04-27",
      "bid": "66.80",
      "ask": "66.90",
      "open": "67.70",
      "high": "67.90",
      "low": "66.75",
      "close": "66.75",
      "average": "67.0017",
      "volume": "163217",
      "turnover": "10937704.13",
      "trades": "638"
    },
    {
      "date": "2026-04-28",
      "bid": "66.35",
      "ask": "66.70",
      "open": "66.75",
      "high": "67.05",
      "low": "65.90",
      "close": "66.65",
      "average": "66.7406",
      "volume": "300183",
      "turnover": "20034605.01",
      "trades": "579"
    },
    {
      "date": "2026-04-29",
      "bid": "66.80",
      "ask": "67.15",
      "open": "66.40",
      "high": "67.65",
      "low": "65.55",
      "close": "66.95",
      "average": "66.3478",
      "volume": "269877",
      "turnover": "17895407.37",
      "trades": "925"
    },
    {
      "date": "2026-04-30",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.70",
      "high": "67.10",
      "low": "66.25",
      "close": "67.00",
      "average": "66.8763",
      "volume": "134020",
      "turnover": "8962505.21",
      "trades": "406"
    },
    {
      "date": "2026-05-04",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.90",
      "high": "67.90",
      "low": "65.40",
      "close": "66.30",
      "average": "66.2895",
      "volume": "215826",
      "turnover": "14306387.65",
      "trades": "682"
    },
    {
      "date": "2026-05-05",
      "bid": "66.95",
      "ask": "67.05",
      "open": "66.05",
      "high": "68.35",
      "low": "66.00",
      "close": "67.00",
      "average": "67.1377",
      "volume": "347270",
      "turnover": "23316806.48",
      "trades": "828"
    },
    {
      "date": "2026-05-06",
      "bid": "69.25",
      "ask": "69.65",
      "open": "66.85",
      "high": "70.85",
      "low": "66.85",
      "close": "69.60",
      "average": "69.0781",
      "volume": "566702",
      "turnover": "39146195.09",
      "trades": "1348"
    },
    {
      "date": "2026-05-07",
      "bid": "69.45",
      "ask": "69.55",
      "open": "69.40",
      "high": "69.95",
      "low": "68.65",
      "close": "69.50",
      "average": "69.4163",
      "volume": "915600",
      "turnover": "63557168.9",
      "trades": "764"
    },
    {
      "date": "2026-05-08",
      "bid": "68.90",
      "ask": "69.05",
      "open": "69.55",
      "high": "69.55",
      "low": "68.50",
      "close": "68.95",
      "average": "68.9223",
      "volume": "181877",
      "turnover": "12534934.15",
      "trades": "723"
    },
    {
      "date": "2026-05-11",
      "bid": "70.50",
      "ask": "70.60",
      "open": "68.80",
      "high": "70.70",
      "low": "68.20",
      "close": "70.70",
      "average": "70.1775",
      "volume": "178414",
      "turnover": "12505246.57",
      "trades": "709"
    },
    {
      "date": "2026-05-12",
      "bid": "70.00",
      "ask": "70.20",
      "open": "71.00",
      "high": "71.50",
      "low": "69.70",
      "close": "70.30",
      "average": "70.5537",
      "volume": "452510",
      "turnover": "31924358.34",
      "trades": "882"
    },
    {
      "date": "2026-05-13",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.55",
      "high": "70.70",
      "low": "69.55",
      "close": "69.80",
      "average": "69.8854",
      "volume": "94850",
      "turnover": "6628680.34",
      "trades": "420"
    },
    {
      "date": "2026-05-15",
      "bid": "68.20",
      "ask": "68.50",
      "open": "69.80",
      "high": "70.60",
      "low": "68.00",
      "close": "68.75",
      "average": "68.9519",
      "volume": "136866",
      "turnover": "9439340.59",
      "trades": "670"
    },
    {
      "date": "2026-05-18",
      "bid": "69.10",
      "ask": "69.25",
      "open": "68.40",
      "high": "69.70",
      "low": "67.50",
      "close": "69.50",
      "average": "68.8906",
      "volume": "178792",
      "turnover": "12314467.55",
      "trades": "772"
    },
    {
      "date": "2026-05-19",
      "bid": "70.60",
      "ask": "70.90",
      "open": "69.30",
      "high": "71.85",
      "low": "69.30",
      "close": "70.85",
      "average": "71.0112",
      "volume": "196483",
      "turnover": "13952554.93",
      "trades": "768"
    },
    {
      "date": "2026-05-20",
      "bid": "71.90",
      "ask": "72.35",
      "open": "70.90",
      "high": "72.15",
      "low": "69.50",
      "close": "71.55",
      "average": "71.0816",
      "volume": "157638",
      "turnover": "11203600.19",
      "trades": "562"
    },
    {
      "date": "2026-05-21",
      "bid": "70.40",
      "ask": "70.60",
      "open": "71.70",
      "high": "72.10",
      "low": "70.30",
      "close": "70.30",
      "average": "70.4897",
      "volume": "323915",
      "turnover": "22833182.37",
      "trades": "846"
    },
    {
      "date": "2026-05-22",
      "bid": "70.20",
      "ask": "70.45",
      "open": "70.90",
      "high": "71.20",
      "low": "69.70",
      "close": "70.20",
      "average": "70.3553",
      "volume": "138197",
      "turnover": "9723857.57",
      "trades": "529"
    },
    {
      "date": "2026-05-25",
      "bid": "72.45",
      "ask": "72.55",
      "open": "72.50",
      "high": "73.20",
      "low": "71.45",
      "close": "72.10",
      "average": "72.5108",
      "volume": "692533",
      "turnover": "50213950.79",
      "trades": "1304"
    },
    {
      "date": "2026-05-26",
      "bid": "71.95",
      "ask": "72.10",
      "open": "72.35",
      "high": "73.30",
      "low": "71.60",
      "close": "71.80",
      "average": "72.2854",
      "volume": "661515",
      "turnover": "47827308.45",
      "trades": "1153"
    },
    {
      "date": "2026-05-27",
      "bid": "72.40",
      "ask": "72.80",
      "open": "71.85",
      "high": "73.85",
      "low": "71.80",
      "close": "72.30",
      "average": "73.5382",
      "volume": "1327067",
      "turnover": "97588187.34",
      "trades": "882"
    },
    {
      "date": "2026-05-28",
      "bid": "71.90",
      "ask": "72.15",
      "open": "72.00",
      "high": "72.45",
      "low": "71.00",
      "close": "71.65",
      "average": "71.8164",
      "volume": "393007",
      "turnover": "28224691.48",
      "trades": "1173"
    },
    {
      "date": "2026-05-29",
      "bid": "72.30",
      "ask": "72.50",
      "open": "71.00",
      "high": "72.60",
      "low": "71.00",
      "close": "72.25",
      "average": "72.2367",
      "volume": "1495474",
      "turnover": "108028214.28",
      "trades": "900"
    },
    {
      "date": "2026-06-01",
      "bid": "70.20",
      "ask": "70.35",
      "open": "72.25",
      "high": "72.25",
      "low": "69.85",
      "close": "70.05",
      "average": "70.2612",
      "volume": "575820",
      "turnover": "40486059.2",
      "trades": "1004"
    },
    {
      "date": "2026-06-02",
      "bid": "69.70",
      "ask": "70.00",
      "open": "70.05",
      "high": "71.90",
      "low": "69.20",
      "close": "69.85",
      "average": "70.1186",
      "volume": "421710",
      "turnover": "29569749.89",
      "trades": "1006"
    },
    {
      "date": "2026-06-03",
      "bid": "69.15",
      "ask": "69.55",
      "open": "69.70",
      "high": "69.95",
      "low": "68.50",
      "close": "69.30",
      "average": "69.3459",
      "volume": "351298",
      "turnover": "24356206.22",
      "trades": "959"
    },
    {
      "date": "2026-06-04",
      "bid": "69.35",
      "ask": "69.65",
      "open": "69.15",
      "high": "70.30",
      "low": "69.10",
      "close": "69.15",
      "average": "69.484",
      "volume": "258532",
      "turnover": "17970000.19",
      "trades": "786"
    },
    {
      "date": "2026-06-05",
      "bid": "68.40",
      "ask": "68.55",
      "open": "69.00",
      "high": "70.15",
      "low": "68.20",
      "close": "68.30",
      "average": "69.4611",
      "volume": "711997",
      "turnover": "49450160.15",
      "trades": "953"
    },
    {
      "date": "2026-06-08",
      "bid": "67.90",
      "ask": "68.05",
      "open": "68.20",
      "high": "68.20",
      "low": "66.70",
      "close": "68.00",
      "average": "67.7107",
      "volume": "851422",
      "turnover": "57532853.66",
      "trades": "1053"
    },
    {
      "date": "2026-06-09",
      "bid": "68.15",
      "ask": "68.35",
      "open": "68.20",
      "high": "68.80",
      "low": "67.60",
      "close": "68.20",
      "average": "68.229",
      "volume": "107220",
      "turnover": "7315395.34",
      "trades": "446"
    },
    {
      "date": "2026-06-10",
      "bid": "68.85",
      "ask": "69.20",
      "open": "68.35",
      "high": "69.40",
      "low": "67.30",
      "close": "69.00",
      "average": "68.617",
      "volume": "477045",
      "turnover": "32733471.03",
      "trades": "512"
    },
    {
      "date": "2026-06-11",
      "bid": "68.50",
      "ask": "68.75",
      "open": "69.20",
      "high": "69.20",
      "low": "67.65",
      "close": "68.30",
      "average": "68.3438",
      "volume": "214120",
      "turnover": "14631872.53",
      "trades": "776"
    },
    {
      "date": "2026-06-12",
      "bid": "70.40",
      "ask": "70.45",
      "open": "68.30",
      "high": "70.55",
      "low": "68.20",
      "close": "70.40",
      "average": "69.6667",
      "volume": "2141250",
      "turnover": "149170761.74",
      "trades": "807"
    },
    {
      "date": "2026-06-15",
      "bid": "70.45",
      "ask": "70.55",
      "open": "70.90",
      "high": "72.30",
      "low": "70.05",
      "close": "70.40",
      "average": "70.6742",
      "volume": "887151",
      "turnover": "62698504.39",
      "trades": "769"
    },
    {
      "date": "2026-06-16",
      "bid": "68.50",
      "ask": "68.70",
      "open": "70.30",
      "high": "70.30",
      "low": "68.00",
      "close": "68.30",
      "average": "68.4844",
      "volume": "129917",
      "turnover": "8897580.21",
      "trades": "553"
    },
    {
      "date": "2026-06-17",
      "bid": "67.65",
      "ask": "67.95",
      "open": "67.95",
      "high": "68.60",
      "low": "67.30",
      "close": "67.60",
      "average": "67.8901",
      "volume": "463365",
      "turnover": "31457963.94",
      "trades": "519"
    },
    {
      "date": "2026-06-18",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.40",
      "high": "67.65",
      "low": "66.15",
      "close": "67.20",
      "average": "67.1047",
      "volume": "341950",
      "turnover": "22945346.94",
      "trades": "752"
    },
    {
      "date": "2026-06-22",
      "bid": "66.25",
      "ask": "66.55",
      "open": "67.00",
      "high": "67.00",
      "low": "66.00",
      "close": "66.35",
      "average": "66.3826",
      "volume": "171448",
      "turnover": "11381541.17",
      "trades": "603"
    },
    {
      "date": "2026-06-23",
      "bid": "66.25",
      "ask": "66.55",
      "open": "66.25",
      "high": "66.70",
      "low": "65.80",
      "close": "66.40",
      "average": "66.3632",
      "volume": "126029",
      "turnover": "8363565.77",
      "trades": "620"
    },
    {
      "date": "2026-06-24",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.25",
      "high": "67.15",
      "low": "65.40",
      "close": "66.50",
      "average": "66.3454",
      "volume": "130382",
      "turnover": "8650154.43",
      "trades": "465"
    },
    {
      "date": "2026-06-25",
      "bid": "66.75",
      "ask": "66.85",
      "open": "67.15",
      "high": "67.90",
      "low": "66.55",
      "close": "66.55",
      "average": "66.9788",
      "volume": "171581",
      "turnover": "11492516.46",
      "trades": "699"
    },
    {
      "date": "2026-06-26",
      "bid": "66.45",
      "ask": "66.60",
      "open": "66.95",
      "high": "67.00",
      "low": "65.50",
      "close": "66.25",
      "average": "66.2084",
      "volume": "102810",
      "turnover": "6806879.34",
      "trades": "518"
    },
    {
      "date": "2026-06-29",
      "bid": "67.60",
      "ask": "67.90",
      "open": "66.45",
      "high": "68.25",
      "low": "65.90",
      "close": "67.70",
      "average": "67.4697",
      "volume": "222759",
      "turnover": "15029757.67",
      "trades": "739"
    },
    {
      "date": "2026-06-30",
      "bid": "69.30",
      "ask": "69.40",
      "open": "67.70",
      "high": "69.55",
      "low": "67.10",
      "close": "69.10",
      "average": "68.9245",
      "volume": "722165",
      "turnover": "49784002.36",
      "trades": "1126"
    },
    {
      "date": "2026-07-01",
      "bid": "69.25",
      "ask": "69.40",
      "open": "69.70",
      "high": "70.35",
      "low": "68.50",
      "close": "69.50",
      "average": "69.3728",
      "volume": "355348",
      "turnover": "24648841.3",
      "trades": "869"
    },
    {
      "date": "2026-07-02",
      "bid": "72.15",
      "ask": "72.35",
      "open": "69.25",
      "high": "72.50",
      "low": "68.70",
      "close": "72.25",
      "average": "71.5571",
      "volume": "266634",
      "turnover": "19078933.61",
      "trades": "816"
    },
    {
      "date": "2026-07-03",
      "bid": "73.95",
      "ask": "74.30",
      "open": "72.15",
      "high": "74.45",
      "low": "71.30",
      "close": "74.20",
      "average": "73.9885",
      "volume": "226764",
      "turnover": "16777164.54",
      "trades": "799"
    },
    {
      "date": "2026-07-06",
      "bid": "74.15",
      "ask": "74.35",
      "open": "74.00",
      "high": "74.60",
      "low": "73.50",
      "close": "74.05",
      "average": "74.035",
      "volume": "163628",
      "turnover": "12117199.58",
      "trades": "744"
    },
    {
      "date": "2026-07-07",
      "bid": "72.55",
      "ask": "72.75",
      "open": "74.05",
      "high": "75.25",
      "low": "72.00",
      "close": "72.60",
      "average": "72.9599",
      "volume": "150477",
      "turnover": "10981106.33",
      "trades": "562"
    },
    {
      "date": "2026-07-08",
      "bid": "69.85",
      "ask": "70.00",
      "open": "72.75",
      "high": "72.75",
      "low": "69.20",
      "close": "70.05",
      "average": "70.0208",
      "volume": "186401",
      "turnover": "13046984.44",
      "trades": "752"
    },
    {
      "date": "2026-07-09",
      "bid": "71.30",
      "ask": "71.40",
      "open": "70.60",
      "high": "71.55",
      "low": "70.00",
      "close": "71.55",
      "average": "71.4035",
      "volume": "125694",
      "turnover": "8973247.52",
      "trades": "473"
    },
    {
      "date": "2026-07-10",
      "bid": "73.90",
      "ask": "74.15",
      "open": "71.80",
      "high": "75.05",
      "low": "71.55",
      "close": "73.75",
      "average": "73.8051",
      "volume": "182207",
      "turnover": "13448252.05",
      "trades": "717"
    },
    {
      "date": "2026-07-13",
      "bid": "74.95",
      "ask": "75.15",
      "open": "74.05",
      "high": "75.95",
      "low": "73.20",
      "close": "75.05",
      "average": "74.9677",
      "volume": "218292",
      "turnover": "16364050.6",
      "trades": "848"
    },
    {
      "date": "2026-07-14",
      "bid": "75.35",
      "ask": "75.60",
      "open": "75.05",
      "high": "75.65",
      "low": "73.30",
      "close": "75.35",
      "average": "74.3171",
      "volume": "512673",
      "turnover": "38100390.79",
      "trades": "1000"
    },
    {
      "date": "2026-07-15",
      "bid": "76.05",
      "ask": "76.15",
      "open": "75.15",
      "high": "77.00",
      "low": "74.80",
      "close": "76.20",
      "average": "75.7847",
      "volume": "607976",
      "turnover": "46075281.75",
      "trades": "859"
    },
    {
      "date": "2026-07-16",
      "bid": "77.20",
      "ask": "77.50",
      "open": "76.15",
      "high": "77.65",
      "low": "75.95",
      "close": "77.25",
      "average": "77.1012",
      "volume": "232903",
      "turnover": "17957426.6",
      "trades": "832"
    },
    {
      "date": "2026-07-17",
      "bid": "76.10",
      "ask": "76.45",
      "open": "77.20",
      "high": "77.90",
      "low": "76.00",
      "close": "76.25",
      "average": "76.8101",
      "volume": "479222",
      "turnover": "36808837.02",
      "trades": "964"
    },
    {
      "date": "2026-07-20",
      "bid": "75.10",
      "ask": "75.50",
      "open": "76.25",
      "high": "76.30",
      "low": "74.80",
      "close": "74.90",
      "average": "75.3527",
      "volume": "189716",
      "turnover": "14295618.95",
      "trades": "682"
    },
    {
      "date": "2026-07-21",
      "bid": "74.95",
      "ask": "75.05",
      "open": "75.40",
      "high": "75.40",
      "low": "74.50",
      "close": "74.95",
      "average": "74.8424",
      "volume": "336799",
      "turnover": "25206802.51",
      "trades": "537"
    },
    {
      "date": "2026-07-22",
      "bid": "75.20",
      "ask": "75.40",
      "open": "75.35",
      "high": "76.10",
      "low": "74.45",
      "close": "75.10",
      "average": "75.3583",
      "volume": "166041",
      "turnover": "12512600.3",
      "trades": "756"
    },
    {
      "date": "2026-07-23",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.30",
      "high": "76.85",
      "low": "75.00",
      "close": "75.55",
      "average": "75.9989",
      "volume": "534722",
      "turnover": "40638262.25",
      "trades": "999"
    },
    {
      "date": "2026-07-24",
      "bid": "76.30",
      "ask": "76.50",
      "open": "75.55",
      "high": "76.50",
      "low": "75.30",
      "close": "76.25",
      "average": "76.0455",
      "volume": "241054",
      "turnover": "18331036.05",
      "trades": "684"
    },
    {
      "date": "2026-07-27",
      "bid": "77.20",
      "ask": "77.45",
      "open": "76.25",
      "high": "77.65",
      "low": "76.10",
      "close": "77.50",
      "average": "77.1457",
      "volume": "185589",
      "turnover": "14317306.35",
      "trades": "745"
    },
    {
      "date": "2026-07-28",
      "bid": "78.60",
      "ask": "78.90",
      "open": "77.45",
      "high": "79.00",
      "low": "77.45",
      "close": "79.00",
      "average": "78.5069",
      "volume": "257000",
      "turnover": "20175258.13",
      "trades": "814"
    },
    {
      "date": "2026-07-29",
      "bid": "78.55",
      "ask": "78.60",
      "open": "79.00",
      "high": "79.00",
      "low": "77.70",
      "close": "78.75",
      "average": "78.0839",
      "volume": "1427700",
      "turnover": "111459718.73",
      "trades": "791"
    },
    {
      "date": "2026-07-30",
      "bid": "77.45",
      "ask": "77.60",
      "open": "78.55",
      "high": "79.30",
      "low": "77.30",
      "close": "77.60",
      "average": "78.2491",
      "volume": "329481",
      "turnover": "25782180.15",
      "trades": "2237"
    },
    {
      "date": "2026-07-31",
      "bid": "77.60",
      "ask": "77.95",
      "open": "78.50",
      "high": "78.50",
      "low": "77.55",
      "close": "77.95",
      "average": "77.9783",
      "volume": "376109",
      "turnover": "29328438.98",
      "trades": "690"
    },
    {
      "date": "2026-08-03",
      "bid": "78.85",
      "ask": "78.95",
      "open": "78.20",
      "high": "79.25",
      "low": "77.70",
      "close": "79.15",
      "average": "78.8317",
      "volume": "197728",
      "turnover": "15586796.37",
      "trades": "999"
    },
    {
      "date": "2026-08-04",
      "bid": "79.65",
      "ask": "79.80",
      "open": "78.80",
      "high": "79.90",
      "low": "78.45",
      "close": "79.65",
      "average": "79.3757",
      "volume": "201980",
      "turnover": "16032321.65",
      "trades": "887"
    },
    {
      "date": "2026-08-05",
      "bid": "79.20",
      "ask": "79.55",
      "open": "79.65",
      "high": "79.85",
      "low": "78.85",
      "close": "79.15",
      "average": "79.3545",
      "volume": "250949",
      "turnover": "19912580",
      "trades": "556"
    }
  ]
}