{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1908248/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/brav?id=TX1908248",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1908248",
    "asset_class": "SHARES",
    "isin": "SE0007491303",
    "symbol": "BRAV",
    "company": "Bravida Holding",
    "market": null,
    "last_sale_price": "SEK 131.70",
    "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": "135.80",
      "ask": "135.90",
      "open": "135.90",
      "high": "136.90",
      "low": "133.30",
      "close": "136.30",
      "average": "135.0959",
      "volume": "496102",
      "turnover": "67000883.45",
      "trades": "739"
    },
    {
      "date": "2021-08-03",
      "bid": "137.10",
      "ask": "137.70",
      "open": "134.90",
      "high": "137.70",
      "low": "134.90",
      "close": "137.60",
      "average": "136.3924",
      "volume": "175932",
      "turnover": "23995289.65",
      "trades": "677"
    },
    {
      "date": "2021-08-04",
      "bid": "136.50",
      "ask": "136.70",
      "open": "137.40",
      "high": "138.50",
      "low": "135.70",
      "close": "136.30",
      "average": "136.8903",
      "volume": "87493",
      "turnover": "11974820.2",
      "trades": "662"
    },
    {
      "date": "2021-08-05",
      "bid": "137.50",
      "ask": "137.70",
      "open": "136.30",
      "high": "139.00",
      "low": "136.10",
      "close": "137.80",
      "average": "137.7599",
      "volume": "85279",
      "turnover": "11748351.9",
      "trades": "573"
    },
    {
      "date": "2021-08-06",
      "bid": "133.80",
      "ask": "134.10",
      "open": "137.80",
      "high": "137.80",
      "low": "133.80",
      "close": "133.80",
      "average": "134.6826",
      "volume": "79757",
      "turnover": "10741877.2",
      "trades": "694"
    },
    {
      "date": "2021-08-09",
      "bid": "135.40",
      "ask": "135.60",
      "open": "134.50",
      "high": "135.60",
      "low": "133.30",
      "close": "135.40",
      "average": "134.6407",
      "volume": "77919",
      "turnover": "10490057.19",
      "trades": "650"
    },
    {
      "date": "2021-08-10",
      "bid": "135.50",
      "ask": "135.70",
      "open": "135.40",
      "high": "136.60",
      "low": "134.80",
      "close": "136.10",
      "average": "135.9804",
      "volume": "98515",
      "turnover": "13395485.2",
      "trades": "467"
    },
    {
      "date": "2021-08-11",
      "bid": "135.20",
      "ask": "135.40",
      "open": "136.50",
      "high": "136.50",
      "low": "134.30",
      "close": "135.40",
      "average": "135.4359",
      "volume": "81607",
      "turnover": "11057411",
      "trades": "493"
    },
    {
      "date": "2021-08-12",
      "bid": "135.70",
      "ask": "135.80",
      "open": "135.20",
      "high": "136.40",
      "low": "135.20",
      "close": "135.60",
      "average": "136.1152",
      "volume": "141069",
      "turnover": "19201611.89",
      "trades": "309"
    },
    {
      "date": "2021-08-13",
      "bid": "135.50",
      "ask": "135.70",
      "open": "135.60",
      "high": "136.00",
      "low": "135.00",
      "close": "135.50",
      "average": "135.5016",
      "volume": "39634",
      "turnover": "5370471",
      "trades": "313"
    },
    {
      "date": "2021-08-16",
      "bid": "134.30",
      "ask": "134.50",
      "open": "135.40",
      "high": "135.50",
      "low": "134.10",
      "close": "134.60",
      "average": "134.6991",
      "volume": "29618",
      "turnover": "3989519.2",
      "trades": "348"
    },
    {
      "date": "2021-08-17",
      "bid": "135.40",
      "ask": "135.60",
      "open": "135.00",
      "high": "136.90",
      "low": "134.40",
      "close": "135.70",
      "average": "135.8087",
      "volume": "87511",
      "turnover": "11884740.05",
      "trades": "755"
    },
    {
      "date": "2021-08-18",
      "bid": "135.70",
      "ask": "135.90",
      "open": "135.70",
      "high": "136.90",
      "low": "135.10",
      "close": "136.10",
      "average": "136.0025",
      "volume": "79953",
      "turnover": "10874115.7",
      "trades": "523"
    },
    {
      "date": "2021-08-19",
      "bid": "132.10",
      "ask": "132.20",
      "open": "135.40",
      "high": "135.90",
      "low": "131.80",
      "close": "132.50",
      "average": "133.2729",
      "volume": "172948",
      "turnover": "23043200.3",
      "trades": "961"
    },
    {
      "date": "2021-08-20",
      "bid": "133.40",
      "ask": "133.60",
      "open": "132.00",
      "high": "134.20",
      "low": "130.90",
      "close": "134.00",
      "average": "132.9948",
      "volume": "89202",
      "turnover": "11863401.3",
      "trades": "764"
    },
    {
      "date": "2021-08-23",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.00",
      "high": "136.20",
      "low": "133.00",
      "close": "136.20",
      "average": "135.0212",
      "volume": "83399",
      "turnover": "11261273.9",
      "trades": "561"
    },
    {
      "date": "2021-08-24",
      "bid": "133.80",
      "ask": "134.00",
      "open": "136.20",
      "high": "137.00",
      "low": "133.30",
      "close": "134.00",
      "average": "134.3907",
      "volume": "58260",
      "turnover": "7831821.45",
      "trades": "443"
    },
    {
      "date": "2021-08-25",
      "bid": "133.70",
      "ask": "133.90",
      "open": "134.00",
      "high": "135.10",
      "low": "133.50",
      "close": "134.20",
      "average": "134.1811",
      "volume": "60200",
      "turnover": "8076297.7",
      "trades": "474"
    },
    {
      "date": "2021-08-26",
      "bid": "134.80",
      "ask": "135.00",
      "open": "134.20",
      "high": "135.20",
      "low": "133.00",
      "close": "134.90",
      "average": "134.3636",
      "volume": "173821",
      "turnover": "23355205.9",
      "trades": "1215"
    },
    {
      "date": "2021-08-27",
      "bid": "135.20",
      "ask": "135.40",
      "open": "134.90",
      "high": "136.40",
      "low": "133.30",
      "close": "135.30",
      "average": "134.8898",
      "volume": "101910",
      "turnover": "13746622",
      "trades": "740"
    },
    {
      "date": "2021-08-30",
      "bid": "135.50",
      "ask": "135.60",
      "open": "135.50",
      "high": "136.90",
      "low": "134.70",
      "close": "135.70",
      "average": "135.6001",
      "volume": "78568",
      "turnover": "10653827.3",
      "trades": "582"
    },
    {
      "date": "2021-08-31",
      "bid": "136.70",
      "ask": "136.90",
      "open": "136.30",
      "high": "138.30",
      "low": "135.60",
      "close": "136.80",
      "average": "137.0019",
      "volume": "180767",
      "turnover": "24764317.3",
      "trades": "1032"
    },
    {
      "date": "2021-09-01",
      "bid": "136.00",
      "ask": "136.20",
      "open": "136.90",
      "high": "138.20",
      "low": "134.90",
      "close": "136.20",
      "average": "135.964",
      "volume": "110683",
      "turnover": "15048670",
      "trades": "959"
    },
    {
      "date": "2021-09-02",
      "bid": "136.50",
      "ask": "136.80",
      "open": "136.20",
      "high": "137.80",
      "low": "136.20",
      "close": "136.90",
      "average": "136.8402",
      "volume": "98359",
      "turnover": "13459862.9",
      "trades": "1050"
    },
    {
      "date": "2021-09-03",
      "bid": "135.60",
      "ask": "136.30",
      "open": "135.10",
      "high": "140.00",
      "low": "135.10",
      "close": "136.80",
      "average": "137.9635",
      "volume": "1200983",
      "turnover": "165690939",
      "trades": "1584"
    },
    {
      "date": "2021-09-06",
      "bid": "132.20",
      "ask": "132.30",
      "open": "136.80",
      "high": "137.60",
      "low": "131.60",
      "close": "132.40",
      "average": "133.6139",
      "volume": "229464",
      "turnover": "30659630.65",
      "trades": "1474"
    },
    {
      "date": "2021-09-07",
      "bid": "129.20",
      "ask": "129.40",
      "open": "132.40",
      "high": "132.60",
      "low": "128.50",
      "close": "129.30",
      "average": "130.1519",
      "volume": "168673",
      "turnover": "21950381.2",
      "trades": "1504"
    },
    {
      "date": "2021-09-08",
      "bid": "129.80",
      "ask": "130.00",
      "open": "129.30",
      "high": "131.20",
      "low": "127.50",
      "close": "130.10",
      "average": "129.4924",
      "volume": "173127",
      "turnover": "22419459.75",
      "trades": "1333"
    },
    {
      "date": "2021-09-09",
      "bid": "130.10",
      "ask": "130.40",
      "open": "129.50",
      "high": "130.50",
      "low": "128.00",
      "close": "130.50",
      "average": "129.8215",
      "volume": "123521",
      "turnover": "16035678.3",
      "trades": "761"
    },
    {
      "date": "2021-09-10",
      "bid": "128.70",
      "ask": "129.00",
      "open": "130.60",
      "high": "131.20",
      "low": "128.70",
      "close": "129.20",
      "average": "129.5123",
      "volume": "210752",
      "turnover": "27295475",
      "trades": "510"
    },
    {
      "date": "2021-09-13",
      "bid": "130.30",
      "ask": "130.50",
      "open": "128.90",
      "high": "131.70",
      "low": "128.90",
      "close": "130.70",
      "average": "130.2859",
      "volume": "194275",
      "turnover": "25311316.5",
      "trades": "1159"
    },
    {
      "date": "2021-09-14",
      "bid": "128.70",
      "ask": "129.10",
      "open": "130.70",
      "high": "130.80",
      "low": "128.20",
      "close": "128.70",
      "average": "129.6454",
      "volume": "195064",
      "turnover": "25289153.1",
      "trades": "489"
    },
    {
      "date": "2021-09-15",
      "bid": "125.40",
      "ask": "125.80",
      "open": "128.90",
      "high": "129.40",
      "low": "125.30",
      "close": "126.20",
      "average": "127.2063",
      "volume": "104491",
      "turnover": "13291738.9",
      "trades": "789"
    },
    {
      "date": "2021-09-16",
      "bid": "125.40",
      "ask": "125.70",
      "open": "128.90",
      "high": "128.90",
      "low": "125.40",
      "close": "126.30",
      "average": "126.3502",
      "volume": "73179",
      "turnover": "9246177.8",
      "trades": "540"
    },
    {
      "date": "2021-09-17",
      "bid": "125.40",
      "ask": "125.70",
      "open": "127.50",
      "high": "127.50",
      "low": "124.10",
      "close": "124.10",
      "average": "124.5181",
      "volume": "227488",
      "turnover": "28326372.2",
      "trades": "514"
    },
    {
      "date": "2021-09-20",
      "bid": "123.00",
      "ask": "123.40",
      "open": "123.90",
      "high": "124.00",
      "low": "120.80",
      "close": "123.30",
      "average": "122.6591",
      "volume": "137306",
      "turnover": "16841751.8",
      "trades": "1081"
    },
    {
      "date": "2021-09-21",
      "bid": "120.10",
      "ask": "120.50",
      "open": "122.70",
      "high": "123.60",
      "low": "120.10",
      "close": "120.50",
      "average": "121.4162",
      "volume": "97023",
      "turnover": "11780039.05",
      "trades": "755"
    },
    {
      "date": "2021-09-22",
      "bid": "123.80",
      "ask": "124.10",
      "open": "120.50",
      "high": "124.40",
      "low": "120.50",
      "close": "123.70",
      "average": "123.1581",
      "volume": "303512",
      "turnover": "37266936",
      "trades": "704"
    },
    {
      "date": "2021-09-23",
      "bid": "124.10",
      "ask": "124.30",
      "open": "123.70",
      "high": "125.10",
      "low": "123.70",
      "close": "123.70",
      "average": "123.9957",
      "volume": "123729",
      "turnover": "15341891.85",
      "trades": "709"
    },
    {
      "date": "2021-09-24",
      "bid": "122.40",
      "ask": "122.60",
      "open": "125.90",
      "high": "125.90",
      "low": "120.50",
      "close": "122.20",
      "average": "122.1645",
      "volume": "134268",
      "turnover": "16402782.1",
      "trades": "639"
    },
    {
      "date": "2021-09-27",
      "bid": "120.90",
      "ask": "121.20",
      "open": "122.20",
      "high": "122.90",
      "low": "120.40",
      "close": "121.00",
      "average": "121.0222",
      "volume": "97063",
      "turnover": "11746715.35",
      "trades": "614"
    },
    {
      "date": "2021-09-28",
      "bid": "116.70",
      "ask": "116.90",
      "open": "120.30",
      "high": "121.00",
      "low": "115.90",
      "close": "117.00",
      "average": "116.6953",
      "volume": "736442",
      "turnover": "85939461.4",
      "trades": "1165"
    },
    {
      "date": "2021-09-29",
      "bid": "116.00",
      "ask": "116.30",
      "open": "117.00",
      "high": "118.20",
      "low": "116.00",
      "close": "116.50",
      "average": "116.6557",
      "volume": "449563",
      "turnover": "52454656.55",
      "trades": "861"
    },
    {
      "date": "2021-09-30",
      "bid": "118.30",
      "ask": "118.60",
      "open": "116.70",
      "high": "118.90",
      "low": "116.70",
      "close": "118.40",
      "average": "118.202",
      "volume": "145076",
      "turnover": "17148279.39",
      "trades": "827"
    },
    {
      "date": "2021-10-01",
      "bid": "118.50",
      "ask": "119.00",
      "open": "118.20",
      "high": "119.00",
      "low": "115.80",
      "close": "118.50",
      "average": "117.9352",
      "volume": "169626",
      "turnover": "20004860.45",
      "trades": "617"
    },
    {
      "date": "2021-10-04",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.80",
      "high": "120.00",
      "low": "117.10",
      "close": "117.80",
      "average": "118.3661",
      "volume": "119528",
      "turnover": "14148066.3",
      "trades": "750"
    },
    {
      "date": "2021-10-05",
      "bid": "117.90",
      "ask": "118.40",
      "open": "117.80",
      "high": "118.20",
      "low": "115.60",
      "close": "118.10",
      "average": "117.0073",
      "volume": "93049",
      "turnover": "10887413.9",
      "trades": "822"
    },
    {
      "date": "2021-10-06",
      "bid": "117.30",
      "ask": "117.50",
      "open": "116.50",
      "high": "118.00",
      "low": "115.00",
      "close": "117.40",
      "average": "116.5937",
      "volume": "396317",
      "turnover": "46208060.8",
      "trades": "717"
    },
    {
      "date": "2021-10-07",
      "bid": "118.70",
      "ask": "118.80",
      "open": "118.30",
      "high": "119.10",
      "low": "118.00",
      "close": "118.40",
      "average": "118.6885",
      "volume": "146821",
      "turnover": "17431555.95",
      "trades": "751"
    },
    {
      "date": "2021-10-08",
      "bid": "116.70",
      "ask": "116.90",
      "open": "118.40",
      "high": "119.00",
      "low": "116.50",
      "close": "116.70",
      "average": "117.6367",
      "volume": "93203",
      "turnover": "10964094.4",
      "trades": "591"
    },
    {
      "date": "2021-10-11",
      "bid": "116.90",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.60",
      "low": "114.90",
      "close": "117.00",
      "average": "116.3404",
      "volume": "91986",
      "turnover": "10700878.4",
      "trades": "567"
    },
    {
      "date": "2021-10-12",
      "bid": "118.30",
      "ask": "118.50",
      "open": "117.00",
      "high": "118.60",
      "low": "115.70",
      "close": "118.60",
      "average": "117.8479",
      "volume": "78307",
      "turnover": "9228314.6",
      "trades": "626"
    },
    {
      "date": "2021-10-13",
      "bid": "118.50",
      "ask": "118.90",
      "open": "117.40",
      "high": "120.50",
      "low": "116.00",
      "close": "119.00",
      "average": "118.8354",
      "volume": "721972",
      "turnover": "85770020.65",
      "trades": "1633"
    },
    {
      "date": "2021-10-14",
      "bid": "119.40",
      "ask": "119.90",
      "open": "120.30",
      "high": "120.80",
      "low": "119.10",
      "close": "119.70",
      "average": "119.7101",
      "volume": "85835",
      "turnover": "10275312.19",
      "trades": "597"
    },
    {
      "date": "2021-10-15",
      "bid": "120.70",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.20",
      "low": "119.30",
      "close": "120.60",
      "average": "120.2568",
      "volume": "513568",
      "turnover": "61760005.6",
      "trades": "737"
    },
    {
      "date": "2021-10-18",
      "bid": "120.30",
      "ask": "120.40",
      "open": "120.60",
      "high": "121.90",
      "low": "120.00",
      "close": "120.10",
      "average": "121.0089",
      "volume": "288268",
      "turnover": "34882995.2",
      "trades": "504"
    },
    {
      "date": "2021-10-19",
      "bid": "120.80",
      "ask": "121.10",
      "open": "121.50",
      "high": "121.90",
      "low": "120.00",
      "close": "120.80",
      "average": "121.0604",
      "volume": "238731",
      "turnover": "28900830.45",
      "trades": "1109"
    },
    {
      "date": "2021-10-20",
      "bid": "120.90",
      "ask": "121.30",
      "open": "120.80",
      "high": "121.80",
      "low": "120.00",
      "close": "121.50",
      "average": "121.0839",
      "volume": "615841",
      "turnover": "74568143.3",
      "trades": "1205"
    },
    {
      "date": "2021-10-21",
      "bid": "123.70",
      "ask": "123.80",
      "open": "121.50",
      "high": "124.40",
      "low": "120.80",
      "close": "123.80",
      "average": "123.4936",
      "volume": "353369",
      "turnover": "43638826",
      "trades": "860"
    },
    {
      "date": "2021-10-22",
      "bid": "125.00",
      "ask": "125.40",
      "open": "123.70",
      "high": "125.30",
      "low": "123.00",
      "close": "125.20",
      "average": "124.3418",
      "volume": "100643",
      "turnover": "12514129.3",
      "trades": "660"
    },
    {
      "date": "2021-10-25",
      "bid": "124.60",
      "ask": "124.70",
      "open": "126.00",
      "high": "126.60",
      "low": "124.10",
      "close": "124.60",
      "average": "124.8746",
      "volume": "377118",
      "turnover": "47092478.2",
      "trades": "1138"
    },
    {
      "date": "2021-10-26",
      "bid": "126.70",
      "ask": "127.00",
      "open": "124.20",
      "high": "133.60",
      "low": "124.10",
      "close": "127.00",
      "average": "128.1941",
      "volume": "288211",
      "turnover": "36934633.1",
      "trades": "1829"
    },
    {
      "date": "2021-10-27",
      "bid": "126.70",
      "ask": "126.90",
      "open": "129.90",
      "high": "131.20",
      "low": "124.90",
      "close": "126.70",
      "average": "127.4771",
      "volume": "245748",
      "turnover": "31334468.85",
      "trades": "1420"
    },
    {
      "date": "2021-10-28",
      "bid": "125.70",
      "ask": "125.90",
      "open": "126.80",
      "high": "127.10",
      "low": "124.60",
      "close": "125.40",
      "average": "125.8828",
      "volume": "440839",
      "turnover": "55494317.2",
      "trades": "1458"
    },
    {
      "date": "2021-10-29",
      "bid": "129.20",
      "ask": "129.50",
      "open": "125.50",
      "high": "130.30",
      "low": "125.00",
      "close": "129.10",
      "average": "129.2048",
      "volume": "855146",
      "turnover": "110591692.45",
      "trades": "1072"
    },
    {
      "date": "2021-11-01",
      "bid": "126.30",
      "ask": "126.60",
      "open": "130.20",
      "high": "130.80",
      "low": "126.00",
      "close": "126.90",
      "average": "129.4208",
      "volume": "576444",
      "turnover": "74465678.02",
      "trades": "1368"
    },
    {
      "date": "2021-11-02",
      "bid": "126.10",
      "ask": "126.20",
      "open": "130.00",
      "high": "130.00",
      "low": "125.60",
      "close": "126.00",
      "average": "126.2165",
      "volume": "222180",
      "turnover": "28044053.1",
      "trades": "835"
    },
    {
      "date": "2021-11-03",
      "bid": "126.90",
      "ask": "127.10",
      "open": "126.00",
      "high": "130.40",
      "low": "125.30",
      "close": "127.20",
      "average": "127.7603",
      "volume": "382962",
      "turnover": "48932456.25",
      "trades": "1220"
    },
    {
      "date": "2021-11-04",
      "bid": "126.10",
      "ask": "126.40",
      "open": "128.10",
      "high": "128.30",
      "low": "125.80",
      "close": "126.50",
      "average": "126.5648",
      "volume": "300058",
      "turnover": "37976781.4",
      "trades": "622"
    },
    {
      "date": "2021-11-05",
      "bid": "126.80",
      "ask": "127.10",
      "open": "126.50",
      "high": "127.50",
      "low": "126.10",
      "close": "127.50",
      "average": "127.0136",
      "volume": "31350",
      "turnover": "3981876.7",
      "trades": "288"
    },
    {
      "date": "2021-11-08",
      "bid": "127.10",
      "ask": "127.40",
      "open": "127.50",
      "high": "128.00",
      "low": "126.00",
      "close": "127.80",
      "average": "126.9401",
      "volume": "324885",
      "turnover": "41206965.2",
      "trades": "561"
    },
    {
      "date": "2021-11-09",
      "bid": "126.00",
      "ask": "126.20",
      "open": "127.50",
      "high": "127.70",
      "low": "125.80",
      "close": "126.60",
      "average": "126.5296",
      "volume": "82892",
      "turnover": "10488286.8",
      "trades": "506"
    },
    {
      "date": "2021-11-10",
      "bid": "125.80",
      "ask": "125.90",
      "open": "126.50",
      "high": "127.50",
      "low": "124.60",
      "close": "126.30",
      "average": "126.1828",
      "volume": "93537",
      "turnover": "11802767.1",
      "trades": "460"
    },
    {
      "date": "2021-11-11",
      "bid": "126.60",
      "ask": "126.90",
      "open": "125.20",
      "high": "126.80",
      "low": "125.00",
      "close": "126.70",
      "average": "125.908",
      "volume": "270725",
      "turnover": "34086411.9",
      "trades": "929"
    },
    {
      "date": "2021-11-12",
      "bid": "127.60",
      "ask": "127.80",
      "open": "128.10",
      "high": "128.10",
      "low": "126.50",
      "close": "127.70",
      "average": "127.4395",
      "volume": "114696",
      "turnover": "14616799.9",
      "trades": "627"
    },
    {
      "date": "2021-11-15",
      "bid": "127.40",
      "ask": "127.50",
      "open": "127.70",
      "high": "127.80",
      "low": "126.80",
      "close": "127.60",
      "average": "127.4521",
      "volume": "103256",
      "turnover": "13160896.75",
      "trades": "742"
    },
    {
      "date": "2021-11-16",
      "bid": "129.60",
      "ask": "129.70",
      "open": "127.60",
      "high": "130.30",
      "low": "126.30",
      "close": "129.40",
      "average": "127.5866",
      "volume": "243370",
      "turnover": "31051233.55",
      "trades": "538"
    },
    {
      "date": "2021-11-17",
      "bid": "128.20",
      "ask": "128.40",
      "open": "129.60",
      "high": "131.40",
      "low": "127.70",
      "close": "128.20",
      "average": "129.5989",
      "volume": "473113",
      "turnover": "61503613.9",
      "trades": "939"
    },
    {
      "date": "2021-11-18",
      "bid": "127.20",
      "ask": "127.50",
      "open": "128.30",
      "high": "129.90",
      "low": "126.90",
      "close": "127.60",
      "average": "127.6511",
      "volume": "306413",
      "turnover": "39113101.5",
      "trades": "1266"
    },
    {
      "date": "2021-11-19",
      "bid": "128.40",
      "ask": "128.80",
      "open": "127.80",
      "high": "128.80",
      "low": "126.70",
      "close": "128.40",
      "average": "127.8985",
      "volume": "143947",
      "turnover": "18410607.8",
      "trades": "950"
    },
    {
      "date": "2021-11-22",
      "bid": "125.60",
      "ask": "125.90",
      "open": "128.80",
      "high": "129.00",
      "low": "125.60",
      "close": "125.60",
      "average": "126.6883",
      "volume": "78720",
      "turnover": "9972906.1",
      "trades": "607"
    },
    {
      "date": "2021-11-23",
      "bid": "122.90",
      "ask": "123.00",
      "open": "125.50",
      "high": "125.50",
      "low": "122.50",
      "close": "123.00",
      "average": "123.2155",
      "volume": "85720",
      "turnover": "10562072.8",
      "trades": "501"
    },
    {
      "date": "2021-11-24",
      "bid": "123.10",
      "ask": "123.30",
      "open": "123.00",
      "high": "123.90",
      "low": "121.60",
      "close": "123.10",
      "average": "122.5701",
      "volume": "142241",
      "turnover": "17436200.5",
      "trades": "749"
    },
    {
      "date": "2021-11-25",
      "bid": "121.80",
      "ask": "122.00",
      "open": "123.10",
      "high": "123.60",
      "low": "121.00",
      "close": "121.90",
      "average": "121.783",
      "volume": "182369",
      "turnover": "22210673.55",
      "trades": "1330"
    },
    {
      "date": "2021-11-26",
      "bid": "119.40",
      "ask": "119.50",
      "open": "122.00",
      "high": "122.00",
      "low": "117.60",
      "close": "119.30",
      "average": "119.1903",
      "volume": "144189",
      "turnover": "17186361.89",
      "trades": "819"
    },
    {
      "date": "2021-11-29",
      "bid": "120.50",
      "ask": "120.80",
      "open": "118.90",
      "high": "121.10",
      "low": "118.90",
      "close": "120.20",
      "average": "120.386",
      "volume": "141638",
      "turnover": "17052546.25",
      "trades": "836"
    },
    {
      "date": "2021-11-30",
      "bid": "120.80",
      "ask": "121.10",
      "open": "120.20",
      "high": "122.80",
      "low": "118.90",
      "close": "120.50",
      "average": "120.4044",
      "volume": "574504",
      "turnover": "69301883.4",
      "trades": "979"
    },
    {
      "date": "2021-12-01",
      "bid": "121.80",
      "ask": "122.00",
      "open": "120.50",
      "high": "123.00",
      "low": "119.40",
      "close": "122.00",
      "average": "121.5522",
      "volume": "113295",
      "turnover": "13771678.6",
      "trades": "623"
    },
    {
      "date": "2021-12-02",
      "bid": "121.10",
      "ask": "121.30",
      "open": "122.50",
      "high": "122.90",
      "low": "119.30",
      "close": "121.20",
      "average": "121.0537",
      "volume": "172579",
      "turnover": "20890316.95",
      "trades": "1166"
    },
    {
      "date": "2021-12-03",
      "bid": "122.80",
      "ask": "123.10",
      "open": "123.00",
      "high": "123.30",
      "low": "121.10",
      "close": "122.80",
      "average": "122.5467",
      "volume": "335775",
      "turnover": "41147863.35",
      "trades": "1106"
    },
    {
      "date": "2021-12-06",
      "bid": "123.10",
      "ask": "123.40",
      "open": "123.80",
      "high": "124.40",
      "low": "121.30",
      "close": "123.60",
      "average": "123.0277",
      "volume": "197950",
      "turnover": "24359237.14",
      "trades": "789"
    },
    {
      "date": "2021-12-07",
      "bid": "124.60",
      "ask": "124.80",
      "open": "124.50",
      "high": "125.20",
      "low": "123.60",
      "close": "125.00",
      "average": "124.674",
      "volume": "91944",
      "turnover": "11461565.25",
      "trades": "514"
    },
    {
      "date": "2021-12-08",
      "bid": "123.40",
      "ask": "123.60",
      "open": "124.00",
      "high": "126.30",
      "low": "123.20",
      "close": "123.60",
      "average": "124.3056",
      "volume": "103363",
      "turnover": "12848374.3",
      "trades": "505"
    },
    {
      "date": "2021-12-09",
      "bid": "123.90",
      "ask": "124.30",
      "open": "123.60",
      "high": "125.10",
      "low": "123.40",
      "close": "124.40",
      "average": "124.4362",
      "volume": "65519",
      "turnover": "8152926.6",
      "trades": "373"
    },
    {
      "date": "2021-12-10",
      "bid": "123.80",
      "ask": "124.00",
      "open": "124.40",
      "high": "124.90",
      "low": "123.10",
      "close": "124.10",
      "average": "124.3159",
      "volume": "66282",
      "turnover": "8239390.7",
      "trades": "381"
    },
    {
      "date": "2021-12-13",
      "bid": "122.90",
      "ask": "123.10",
      "open": "124.20",
      "high": "125.50",
      "low": "122.90",
      "close": "123.20",
      "average": "123.9274",
      "volume": "81524",
      "turnover": "10103079.15",
      "trades": "496"
    },
    {
      "date": "2021-12-14",
      "bid": "120.70",
      "ask": "120.80",
      "open": "123.10",
      "high": "123.60",
      "low": "120.20",
      "close": "120.90",
      "average": "121.0528",
      "volume": "133031",
      "turnover": "16100869",
      "trades": "547"
    },
    {
      "date": "2021-12-15",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.90",
      "high": "121.90",
      "low": "118.90",
      "close": "119.80",
      "average": "120.6203",
      "volume": "242438",
      "turnover": "29243062.3",
      "trades": "490"
    },
    {
      "date": "2021-12-16",
      "bid": "120.00",
      "ask": "120.30",
      "open": "119.70",
      "high": "122.00",
      "low": "119.70",
      "close": "120.10",
      "average": "120.5899",
      "volume": "74164",
      "turnover": "8943438.4",
      "trades": "466"
    },
    {
      "date": "2021-12-17",
      "bid": "119.60",
      "ask": "120.00",
      "open": "120.20",
      "high": "120.50",
      "low": "118.00",
      "close": "120.00",
      "average": "118.4252",
      "volume": "429179",
      "turnover": "50826452.8",
      "trades": "731"
    },
    {
      "date": "2021-12-20",
      "bid": "118.80",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.80",
      "low": "117.30",
      "close": "118.80",
      "average": "118.7344",
      "volume": "122667",
      "turnover": "14564846.1",
      "trades": "664"
    },
    {
      "date": "2021-12-21",
      "bid": "121.30",
      "ask": "121.70",
      "open": "118.80",
      "high": "121.90",
      "low": "118.80",
      "close": "121.80",
      "average": "120.513",
      "volume": "289765",
      "turnover": "34845251.35",
      "trades": "766"
    },
    {
      "date": "2021-12-22",
      "bid": "121.70",
      "ask": "121.90",
      "open": "121.80",
      "high": "122.60",
      "low": "121.10",
      "close": "122.00",
      "average": "121.7708",
      "volume": "227501",
      "turnover": "27702974.05",
      "trades": "1125"
    },
    {
      "date": "2021-12-23",
      "bid": "123.60",
      "ask": "123.80",
      "open": "122.90",
      "high": "124.20",
      "low": "122.40",
      "close": "124.20",
      "average": "123.6193",
      "volume": "41426",
      "turnover": "5121051.7",
      "trades": "242"
    },
    {
      "date": "2021-12-27",
      "bid": "125.40",
      "ask": "125.70",
      "open": "122.40",
      "high": "126.30",
      "low": "120.70",
      "close": "125.80",
      "average": "125.0805",
      "volume": "90261",
      "turnover": "11289888.9",
      "trades": "472"
    },
    {
      "date": "2021-12-28",
      "bid": "127.70",
      "ask": "127.90",
      "open": "126.50",
      "high": "128.20",
      "low": "126.30",
      "close": "128.20",
      "average": "127.3985",
      "volume": "58282",
      "turnover": "7425707.7",
      "trades": "372"
    },
    {
      "date": "2021-12-29",
      "bid": "127.60",
      "ask": "127.80",
      "open": "128.30",
      "high": "128.70",
      "low": "127.00",
      "close": "128.00",
      "average": "128.2243",
      "volume": "86757",
      "turnover": "11124185.8",
      "trades": "338"
    },
    {
      "date": "2021-12-30",
      "bid": "127.00",
      "ask": "127.20",
      "open": "128.10",
      "high": "128.10",
      "low": "126.80",
      "close": "127.00",
      "average": "127.178",
      "volume": "70763",
      "turnover": "8999494.6",
      "trades": "361"
    },
    {
      "date": "2022-01-03",
      "bid": "127.60",
      "ask": "128.00",
      "open": "127.10",
      "high": "129.20",
      "low": "127.10",
      "close": "128.00",
      "average": "128.093",
      "volume": "61176",
      "turnover": "7836215.8",
      "trades": "348"
    },
    {
      "date": "2022-01-04",
      "bid": "128.80",
      "ask": "129.10",
      "open": "129.40",
      "high": "130.70",
      "low": "128.50",
      "close": "129.10",
      "average": "129.3932",
      "volume": "157131",
      "turnover": "20331620.2",
      "trades": "636"
    },
    {
      "date": "2022-01-05",
      "bid": "128.30",
      "ask": "128.40",
      "open": "129.40",
      "high": "129.80",
      "low": "128.20",
      "close": "128.60",
      "average": "128.7093",
      "volume": "40255",
      "turnover": "5181151.34",
      "trades": "279"
    },
    {
      "date": "2022-01-07",
      "bid": "125.50",
      "ask": "125.70",
      "open": "129.00",
      "high": "129.00",
      "low": "125.00",
      "close": "126.00",
      "average": "126.263",
      "volume": "70593",
      "turnover": "8913287.19",
      "trades": "590"
    },
    {
      "date": "2022-01-10",
      "bid": "119.60",
      "ask": "120.00",
      "open": "125.40",
      "high": "126.50",
      "low": "119.10",
      "close": "119.50",
      "average": "122.4339",
      "volume": "89454",
      "turnover": "10952400.4",
      "trades": "694"
    },
    {
      "date": "2022-01-11",
      "bid": "120.50",
      "ask": "120.90",
      "open": "119.50",
      "high": "121.50",
      "low": "118.70",
      "close": "120.50",
      "average": "119.7474",
      "volume": "125771",
      "turnover": "15060717.2",
      "trades": "785"
    },
    {
      "date": "2022-01-12",
      "bid": "121.20",
      "ask": "121.40",
      "open": "120.80",
      "high": "122.00",
      "low": "119.70",
      "close": "121.90",
      "average": "121.3736",
      "volume": "125636",
      "turnover": "15249097.5",
      "trades": "733"
    },
    {
      "date": "2022-01-13",
      "bid": "121.00",
      "ask": "121.20",
      "open": "123.30",
      "high": "123.30",
      "low": "120.50",
      "close": "121.70",
      "average": "122.1774",
      "volume": "432561",
      "turnover": "52849131.5",
      "trades": "476"
    },
    {
      "date": "2022-01-14",
      "bid": "116.60",
      "ask": "116.80",
      "open": "120.00",
      "high": "120.80",
      "low": "116.10",
      "close": "116.20",
      "average": "118.5681",
      "volume": "187178",
      "turnover": "22188112.15",
      "trades": "941"
    },
    {
      "date": "2022-01-17",
      "bid": "117.60",
      "ask": "117.80",
      "open": "116.20",
      "high": "118.30",
      "low": "114.30",
      "close": "117.20",
      "average": "116.6605",
      "volume": "185631",
      "turnover": "21651836.95",
      "trades": "807"
    },
    {
      "date": "2022-01-18",
      "bid": "115.10",
      "ask": "115.40",
      "open": "117.20",
      "high": "117.20",
      "low": "113.90",
      "close": "114.40",
      "average": "114.7372",
      "volume": "76619",
      "turnover": "8790936.55",
      "trades": "537"
    },
    {
      "date": "2022-01-19",
      "bid": "116.80",
      "ask": "116.90",
      "open": "114.00",
      "high": "118.00",
      "low": "113.90",
      "close": "116.60",
      "average": "116.6459",
      "volume": "68875",
      "turnover": "8036074.5",
      "trades": "535"
    },
    {
      "date": "2022-01-20",
      "bid": "116.40",
      "ask": "116.70",
      "open": "116.60",
      "high": "117.40",
      "low": "115.80",
      "close": "116.50",
      "average": "116.665",
      "volume": "63038",
      "turnover": "7354384.5",
      "trades": "429"
    },
    {
      "date": "2022-01-21",
      "bid": "114.20",
      "ask": "114.40",
      "open": "116.00",
      "high": "116.20",
      "low": "113.50",
      "close": "114.10",
      "average": "114.7533",
      "volume": "182601",
      "turnover": "20953089.14",
      "trades": "658"
    },
    {
      "date": "2022-01-24",
      "bid": "108.90",
      "ask": "109.10",
      "open": "113.40",
      "high": "113.80",
      "low": "108.10",
      "close": "108.50",
      "average": "109.9435",
      "volume": "93808",
      "turnover": "10320400.1",
      "trades": "689"
    },
    {
      "date": "2022-01-25",
      "bid": "106.80",
      "ask": "107.10",
      "open": "109.00",
      "high": "111.10",
      "low": "106.70",
      "close": "107.00",
      "average": "107.9548",
      "volume": "294224",
      "turnover": "31740391.8",
      "trades": "1619"
    },
    {
      "date": "2022-01-26",
      "bid": "108.00",
      "ask": "108.60",
      "open": "107.60",
      "high": "109.80",
      "low": "106.80",
      "close": "108.50",
      "average": "108.5346",
      "volume": "207399",
      "turnover": "22511135.95",
      "trades": "971"
    },
    {
      "date": "2022-01-27",
      "bid": "107.70",
      "ask": "107.90",
      "open": "108.70",
      "high": "108.70",
      "low": "106.10",
      "close": "108.00",
      "average": "107.8226",
      "volume": "255310",
      "turnover": "27534761.85",
      "trades": "1341"
    },
    {
      "date": "2022-01-28",
      "bid": "108.20",
      "ask": "108.40",
      "open": "109.20",
      "high": "111.00",
      "low": "106.90",
      "close": "108.20",
      "average": "107.9526",
      "volume": "120441",
      "turnover": "12997245.3",
      "trades": "712"
    },
    {
      "date": "2022-01-31",
      "bid": "110.80",
      "ask": "111.10",
      "open": "110.00",
      "high": "111.50",
      "low": "108.30",
      "close": "110.80",
      "average": "110.1843",
      "volume": "1047741",
      "turnover": "115439454.5",
      "trades": "748"
    },
    {
      "date": "2022-02-01",
      "bid": "111.70",
      "ask": "111.80",
      "open": "113.50",
      "high": "113.50",
      "low": "111.50",
      "close": "112.00",
      "average": "112.3376",
      "volume": "69567",
      "turnover": "7814933.5",
      "trades": "446"
    },
    {
      "date": "2022-02-02",
      "bid": "114.50",
      "ask": "114.70",
      "open": "114.00",
      "high": "115.50",
      "low": "113.00",
      "close": "115.30",
      "average": "114.916",
      "volume": "113815",
      "turnover": "13078950.15",
      "trades": "555"
    },
    {
      "date": "2022-02-03",
      "bid": "113.20",
      "ask": "113.30",
      "open": "115.50",
      "high": "115.50",
      "low": "112.90",
      "close": "113.30",
      "average": "114.276",
      "volume": "548891",
      "turnover": "62717952.1",
      "trades": "810"
    },
    {
      "date": "2022-02-04",
      "bid": "112.40",
      "ask": "112.70",
      "open": "115.30",
      "high": "115.30",
      "low": "111.70",
      "close": "112.50",
      "average": "112.6864",
      "volume": "119001",
      "turnover": "13409846.4",
      "trades": "726"
    },
    {
      "date": "2022-02-07",
      "bid": "110.90",
      "ask": "111.00",
      "open": "113.00",
      "high": "113.90",
      "low": "110.50",
      "close": "111.20",
      "average": "111.4372",
      "volume": "55435",
      "turnover": "6177529.4",
      "trades": "423"
    },
    {
      "date": "2022-02-08",
      "bid": "111.60",
      "ask": "111.70",
      "open": "110.80",
      "high": "112.00",
      "low": "109.80",
      "close": "112.00",
      "average": "110.7666",
      "volume": "218339",
      "turnover": "24184672.65",
      "trades": "386"
    },
    {
      "date": "2022-02-09",
      "bid": "114.80",
      "ask": "115.10",
      "open": "112.00",
      "high": "115.20",
      "low": "112.00",
      "close": "115.20",
      "average": "114.5472",
      "volume": "85812",
      "turnover": "9829368.75",
      "trades": "449"
    },
    {
      "date": "2022-02-10",
      "bid": "113.30",
      "ask": "113.60",
      "open": "115.40",
      "high": "115.70",
      "low": "112.80",
      "close": "113.60",
      "average": "114.0735",
      "volume": "72595",
      "turnover": "8281164.3",
      "trades": "412"
    },
    {
      "date": "2022-02-11",
      "bid": "112.30",
      "ask": "112.70",
      "open": "113.70",
      "high": "114.40",
      "low": "111.90",
      "close": "112.60",
      "average": "112.7429",
      "volume": "54939",
      "turnover": "6193989.6",
      "trades": "417"
    },
    {
      "date": "2022-02-14",
      "bid": "110.00",
      "ask": "110.30",
      "open": "111.10",
      "high": "111.10",
      "low": "108.20",
      "close": "109.80",
      "average": "109.4035",
      "volume": "117924",
      "turnover": "12901311.25",
      "trades": "739"
    },
    {
      "date": "2022-02-15",
      "bid": "116.60",
      "ask": "116.80",
      "open": "115.00",
      "high": "119.90",
      "low": "113.80",
      "close": "116.80",
      "average": "117.098",
      "volume": "619279",
      "turnover": "72582616.45",
      "trades": "2532"
    },
    {
      "date": "2022-02-16",
      "bid": "119.20",
      "ask": "119.60",
      "open": "126.20",
      "high": "127.00",
      "low": "118.40",
      "close": "119.10",
      "average": "121.2907",
      "volume": "519682",
      "turnover": "63012223.7",
      "trades": "2501"
    },
    {
      "date": "2022-02-17",
      "bid": "116.30",
      "ask": "116.50",
      "open": "119.00",
      "high": "119.30",
      "low": "116.20",
      "close": "116.80",
      "average": "117.8355",
      "volume": "884316",
      "turnover": "104200556.45",
      "trades": "1738"
    },
    {
      "date": "2022-02-18",
      "bid": "115.90",
      "ask": "116.30",
      "open": "116.80",
      "high": "117.70",
      "low": "114.70",
      "close": "116.20",
      "average": "116.057",
      "volume": "155494",
      "turnover": "18045297.8",
      "trades": "720"
    },
    {
      "date": "2022-02-21",
      "bid": "113.50",
      "ask": "113.80",
      "open": "116.20",
      "high": "116.20",
      "low": "112.10",
      "close": "113.20",
      "average": "113.7339",
      "volume": "748159",
      "turnover": "85090706.45",
      "trades": "1071"
    },
    {
      "date": "2022-02-22",
      "bid": "113.40",
      "ask": "113.60",
      "open": "112.70",
      "high": "114.70",
      "low": "110.00",
      "close": "113.70",
      "average": "113.5936",
      "volume": "151196",
      "turnover": "17175045.89",
      "trades": "802"
    },
    {
      "date": "2022-02-23",
      "bid": "112.90",
      "ask": "113.10",
      "open": "112.70",
      "high": "114.90",
      "low": "112.10",
      "close": "113.00",
      "average": "113.3036",
      "volume": "331430",
      "turnover": "37566292.2",
      "trades": "575"
    },
    {
      "date": "2022-02-24",
      "bid": "110.20",
      "ask": "110.60",
      "open": "108.60",
      "high": "112.30",
      "low": "107.50",
      "close": "110.30",
      "average": "110.212",
      "volume": "365043",
      "turnover": "40216364.6",
      "trades": "1761"
    },
    {
      "date": "2022-02-25",
      "bid": "111.40",
      "ask": "111.90",
      "open": "112.80",
      "high": "113.10",
      "low": "109.10",
      "close": "111.60",
      "average": "111.0271",
      "volume": "862068",
      "turnover": "95536432.15",
      "trades": "695"
    },
    {
      "date": "2022-02-28",
      "bid": "115.00",
      "ask": "115.10",
      "open": "109.10",
      "high": "115.70",
      "low": "109.10",
      "close": "115.70",
      "average": "114.1088",
      "volume": "228308",
      "turnover": "26051676.3",
      "trades": "853"
    },
    {
      "date": "2022-03-01",
      "bid": "112.50",
      "ask": "112.80",
      "open": "115.20",
      "high": "115.30",
      "low": "112.00",
      "close": "112.40",
      "average": "113.18",
      "volume": "144515",
      "turnover": "16355734.45",
      "trades": "984"
    },
    {
      "date": "2022-03-02",
      "bid": "113.90",
      "ask": "114.20",
      "open": "111.00",
      "high": "114.70",
      "low": "110.70",
      "close": "113.50",
      "average": "112.8369",
      "volume": "140350",
      "turnover": "15835822.5",
      "trades": "795"
    },
    {
      "date": "2022-03-03",
      "bid": "110.70",
      "ask": "111.00",
      "open": "114.00",
      "high": "114.70",
      "low": "110.40",
      "close": "110.40",
      "average": "112.4476",
      "volume": "120134",
      "turnover": "13510910.38",
      "trades": "533"
    },
    {
      "date": "2022-03-04",
      "bid": "108.50",
      "ask": "108.90",
      "open": "109.60",
      "high": "110.80",
      "low": "107.10",
      "close": "108.80",
      "average": "108.5522",
      "volume": "153725",
      "turnover": "16687093.05",
      "trades": "820"
    },
    {
      "date": "2022-03-07",
      "bid": "106.10",
      "ask": "106.40",
      "open": "107.00",
      "high": "108.30",
      "low": "102.40",
      "close": "106.20",
      "average": "105.0449",
      "volume": "239059",
      "turnover": "25111789.85",
      "trades": "1043"
    },
    {
      "date": "2022-03-08",
      "bid": "109.00",
      "ask": "109.30",
      "open": "106.20",
      "high": "110.70",
      "low": "104.30",
      "close": "109.20",
      "average": "108.6787",
      "volume": "263783",
      "turnover": "28666974.95",
      "trades": "1204"
    },
    {
      "date": "2022-03-09",
      "bid": "111.90",
      "ask": "112.30",
      "open": "109.30",
      "high": "114.10",
      "low": "109.30",
      "close": "112.10",
      "average": "112.1635",
      "volume": "244156",
      "turnover": "27464414.4",
      "trades": "734"
    },
    {
      "date": "2022-03-10",
      "bid": "112.80",
      "ask": "113.10",
      "open": "112.10",
      "high": "114.10",
      "low": "111.20",
      "close": "113.20",
      "average": "112.5435",
      "volume": "183473",
      "turnover": "20646921.7",
      "trades": "724"
    },
    {
      "date": "2022-03-11",
      "bid": "114.20",
      "ask": "114.50",
      "open": "113.40",
      "high": "116.80",
      "low": "113.30",
      "close": "114.60",
      "average": "114.8216",
      "volume": "181652",
      "turnover": "20857206.75",
      "trades": "823"
    },
    {
      "date": "2022-03-14",
      "bid": "117.40",
      "ask": "117.60",
      "open": "115.60",
      "high": "118.40",
      "low": "115.00",
      "close": "117.50",
      "average": "116.9318",
      "volume": "99607",
      "turnover": "11647223.3",
      "trades": "620"
    },
    {
      "date": "2022-03-15",
      "bid": "113.40",
      "ask": "113.50",
      "open": "117.10",
      "high": "117.10",
      "low": "112.90",
      "close": "113.80",
      "average": "113.956",
      "volume": "122627",
      "turnover": "13974347.6",
      "trades": "742"
    },
    {
      "date": "2022-03-16",
      "bid": "115.80",
      "ask": "116.00",
      "open": "117.20",
      "high": "117.20",
      "low": "114.00",
      "close": "116.30",
      "average": "115.7233",
      "volume": "124519",
      "turnover": "14409752.3",
      "trades": "721"
    },
    {
      "date": "2022-03-17",
      "bid": "116.10",
      "ask": "116.30",
      "open": "115.20",
      "high": "117.50",
      "low": "114.70",
      "close": "116.20",
      "average": "116.204",
      "volume": "179795",
      "turnover": "20892048.7",
      "trades": "906"
    },
    {
      "date": "2022-03-18",
      "bid": "116.00",
      "ask": "116.40",
      "open": "117.30",
      "high": "117.30",
      "low": "115.30",
      "close": "116.20",
      "average": "116.2675",
      "volume": "204307",
      "turnover": "23753638.8",
      "trades": "714"
    },
    {
      "date": "2022-03-21",
      "bid": "115.20",
      "ask": "115.50",
      "open": "117.60",
      "high": "117.60",
      "low": "114.10",
      "close": "115.20",
      "average": "116.1431",
      "volume": "253470",
      "turnover": "29439730.85",
      "trades": "678"
    },
    {
      "date": "2022-03-22",
      "bid": "114.80",
      "ask": "115.10",
      "open": "115.60",
      "high": "116.00",
      "low": "113.70",
      "close": "115.40",
      "average": "115.0958",
      "volume": "175354",
      "turnover": "20182497.6",
      "trades": "741"
    },
    {
      "date": "2022-03-23",
      "bid": "113.00",
      "ask": "113.30",
      "open": "113.60",
      "high": "115.90",
      "low": "112.40",
      "close": "113.20",
      "average": "113.4142",
      "volume": "91665",
      "turnover": "10396075.85",
      "trades": "445"
    },
    {
      "date": "2022-03-24",
      "bid": "111.60",
      "ask": "111.90",
      "open": "114.60",
      "high": "114.60",
      "low": "111.10",
      "close": "111.80",
      "average": "112.2327",
      "volume": "90148",
      "turnover": "10117530.3",
      "trades": "415"
    },
    {
      "date": "2022-03-25",
      "bid": "110.20",
      "ask": "110.50",
      "open": "111.80",
      "high": "112.20",
      "low": "109.60",
      "close": "110.00",
      "average": "110.4845",
      "volume": "111647",
      "turnover": "12335527.8",
      "trades": "505"
    },
    {
      "date": "2022-03-28",
      "bid": "111.50",
      "ask": "111.70",
      "open": "110.50",
      "high": "112.10",
      "low": "110.50",
      "close": "111.60",
      "average": "111.5954",
      "volume": "78403",
      "turnover": "8748750.4",
      "trades": "467"
    },
    {
      "date": "2022-03-29",
      "bid": "111.70",
      "ask": "112.00",
      "open": "113.00",
      "high": "113.20",
      "low": "111.00",
      "close": "112.40",
      "average": "112.037",
      "volume": "170000",
      "turnover": "19046768.45",
      "trades": "963"
    },
    {
      "date": "2022-03-30",
      "bid": "109.80",
      "ask": "110.10",
      "open": "112.40",
      "high": "112.40",
      "low": "108.80",
      "close": "109.60",
      "average": "109.7666",
      "volume": "152670",
      "turnover": "16753834.65",
      "trades": "719"
    },
    {
      "date": "2022-03-31",
      "bid": "107.90",
      "ask": "108.30",
      "open": "109.70",
      "high": "110.00",
      "low": "107.80",
      "close": "108.50",
      "average": "108.7336",
      "volume": "194106",
      "turnover": "21105094.2",
      "trades": "924"
    },
    {
      "date": "2022-04-01",
      "bid": "111.80",
      "ask": "112.10",
      "open": "109.20",
      "high": "112.10",
      "low": "108.60",
      "close": "111.50",
      "average": "111.0137",
      "volume": "91648",
      "turnover": "10174740.9",
      "trades": "434"
    },
    {
      "date": "2022-04-04",
      "bid": "112.40",
      "ask": "112.80",
      "open": "111.40",
      "high": "113.10",
      "low": "110.50",
      "close": "112.90",
      "average": "112.4803",
      "volume": "53942",
      "turnover": "6066463.6",
      "trades": "362"
    },
    {
      "date": "2022-04-05",
      "bid": "107.60",
      "ask": "107.80",
      "open": "112.90",
      "high": "112.90",
      "low": "107.40",
      "close": "107.50",
      "average": "109.0221",
      "volume": "142767",
      "turnover": "15566069.55",
      "trades": "744"
    },
    {
      "date": "2022-04-06",
      "bid": "105.10",
      "ask": "105.30",
      "open": "107.50",
      "high": "107.80",
      "low": "104.60",
      "close": "105.20",
      "average": "105.4973",
      "volume": "161161",
      "turnover": "17004278.7",
      "trades": "723"
    },
    {
      "date": "2022-04-07",
      "bid": "104.80",
      "ask": "105.20",
      "open": "108.20",
      "high": "108.20",
      "low": "104.10",
      "close": "104.40",
      "average": "104.6759",
      "volume": "192312",
      "turnover": "20131938.2",
      "trades": "853"
    },
    {
      "date": "2022-04-08",
      "bid": "102.70",
      "ask": "103.00",
      "open": "105.70",
      "high": "105.70",
      "low": "102.40",
      "close": "102.90",
      "average": "103.4969",
      "volume": "195939",
      "turnover": "20281112.55",
      "trades": "936"
    },
    {
      "date": "2022-04-11",
      "bid": "99.10",
      "ask": "99.30",
      "open": "102.90",
      "high": "103.40",
      "low": "99.15",
      "close": "99.40",
      "average": "100.4775",
      "volume": "140411",
      "turnover": "14108293.23",
      "trades": "964"
    },
    {
      "date": "2022-04-12",
      "bid": "101.00",
      "ask": "101.10",
      "open": "99.00",
      "high": "102.00",
      "low": "97.75",
      "close": "101.20",
      "average": "100.4187",
      "volume": "211193",
      "turnover": "21206489.7",
      "trades": "936"
    },
    {
      "date": "2022-04-13",
      "bid": "101.90",
      "ask": "102.20",
      "open": "102.00",
      "high": "102.30",
      "low": "99.90",
      "close": "102.10",
      "average": "100.5312",
      "volume": "851681",
      "turnover": "85542227.05",
      "trades": "759"
    },
    {
      "date": "2022-04-14",
      "bid": "102.90",
      "ask": "103.40",
      "open": "102.50",
      "high": "103.70",
      "low": "102.20",
      "close": "103.00",
      "average": "103.08",
      "volume": "78835",
      "turnover": "8126315.2",
      "trades": "198"
    },
    {
      "date": "2022-04-19",
      "bid": "101.70",
      "ask": "102.10",
      "open": "104.00",
      "high": "104.00",
      "low": "100.80",
      "close": "102.40",
      "average": "101.9584",
      "volume": "104267",
      "turnover": "10630922.1",
      "trades": "434"
    },
    {
      "date": "2022-04-20",
      "bid": "103.80",
      "ask": "104.10",
      "open": "102.40",
      "high": "104.30",
      "low": "101.90",
      "close": "104.20",
      "average": "103.7712",
      "volume": "58513",
      "turnover": "6071943.7",
      "trades": "379"
    },
    {
      "date": "2022-04-21",
      "bid": "106.40",
      "ask": "106.60",
      "open": "104.20",
      "high": "107.50",
      "low": "103.30",
      "close": "106.60",
      "average": "106.4956",
      "volume": "171451",
      "turnover": "18258845.6",
      "trades": "683"
    },
    {
      "date": "2022-04-22",
      "bid": "104.60",
      "ask": "104.90",
      "open": "106.20",
      "high": "106.70",
      "low": "104.20",
      "close": "104.80",
      "average": "105.0113",
      "volume": "90145",
      "turnover": "9466240.9",
      "trades": "456"
    },
    {
      "date": "2022-04-25",
      "bid": "103.10",
      "ask": "103.30",
      "open": "101.40",
      "high": "104.50",
      "low": "100.00",
      "close": "102.80",
      "average": "102.8165",
      "volume": "175130",
      "turnover": "18006314",
      "trades": "797"
    },
    {
      "date": "2022-04-26",
      "bid": "99.25",
      "ask": "99.40",
      "open": "102.80",
      "high": "103.30",
      "low": "98.95",
      "close": "99.05",
      "average": "100.2211",
      "volume": "231036",
      "turnover": "23218504.43",
      "trades": "827"
    },
    {
      "date": "2022-04-27",
      "bid": "99.40",
      "ask": "99.65",
      "open": "99.05",
      "high": "101.20",
      "low": "98.75",
      "close": "99.55",
      "average": "99.677",
      "volume": "91060",
      "turnover": "9076583.8",
      "trades": "596"
    },
    {
      "date": "2022-04-28",
      "bid": "100.10",
      "ask": "100.50",
      "open": "99.60",
      "high": "101.10",
      "low": "99.05",
      "close": "99.05",
      "average": "99.7974",
      "volume": "142558",
      "turnover": "14228486.3",
      "trades": "586"
    },
    {
      "date": "2022-04-29",
      "bid": "101.70",
      "ask": "101.90",
      "open": "105.00",
      "high": "105.40",
      "low": "100.00",
      "close": "101.40",
      "average": "101.12",
      "volume": "169877",
      "turnover": "17178954.7",
      "trades": "638"
    },
    {
      "date": "2022-05-02",
      "bid": "95.25",
      "ask": "95.45",
      "open": "101.60",
      "high": "101.60",
      "low": "94.60",
      "close": "95.50",
      "average": "96.7604",
      "volume": "273157",
      "turnover": "26431508.65",
      "trades": "1518"
    },
    {
      "date": "2022-05-03",
      "bid": "97.35",
      "ask": "97.50",
      "open": "96.95",
      "high": "97.65",
      "low": "94.15",
      "close": "97.65",
      "average": "96.2878",
      "volume": "306893",
      "turnover": "29549869.2",
      "trades": "1018"
    },
    {
      "date": "2022-05-04",
      "bid": "93.15",
      "ask": "93.40",
      "open": "97.65",
      "high": "97.70",
      "low": "92.90",
      "close": "92.90",
      "average": "94.1137",
      "volume": "672676",
      "turnover": "63397537.43",
      "trades": "1456"
    },
    {
      "date": "2022-05-05",
      "bid": "92.95",
      "ask": "93.15",
      "open": "94.00",
      "high": "96.30",
      "low": "92.60",
      "close": "93.25",
      "average": "94.0295",
      "volume": "165360",
      "turnover": "15550482.89",
      "trades": "884"
    },
    {
      "date": "2022-05-06",
      "bid": "88.15",
      "ask": "88.35",
      "open": "90.60",
      "high": "91.10",
      "low": "87.75",
      "close": "88.50",
      "average": "88.9257",
      "volume": "138063",
      "turnover": "12277546.98",
      "trades": "910"
    },
    {
      "date": "2022-05-09",
      "bid": "86.50",
      "ask": "86.70",
      "open": "88.60",
      "high": "88.70",
      "low": "85.75",
      "close": "86.30",
      "average": "86.7744",
      "volume": "229213",
      "turnover": "19888612.39",
      "trades": "1172"
    },
    {
      "date": "2022-05-10",
      "bid": "85.05",
      "ask": "85.15",
      "open": "86.30",
      "high": "88.60",
      "low": "84.85",
      "close": "85.00",
      "average": "86.4303",
      "volume": "194138",
      "turnover": "16781498.07",
      "trades": "1261"
    },
    {
      "date": "2022-05-11",
      "bid": "88.10",
      "ask": "88.20",
      "open": "87.00",
      "high": "88.90",
      "low": "84.95",
      "close": "88.00",
      "average": "87.5932",
      "volume": "179251",
      "turnover": "15701749.88",
      "trades": "1003"
    },
    {
      "date": "2022-05-12",
      "bid": "88.20",
      "ask": "88.40",
      "open": "87.45",
      "high": "88.50",
      "low": "85.50",
      "close": "88.25",
      "average": "87.3635",
      "volume": "155492",
      "turnover": "13582940.39",
      "trades": "791"
    },
    {
      "date": "2022-05-13",
      "bid": "90.55",
      "ask": "90.75",
      "open": "88.45",
      "high": "91.25",
      "low": "88.20",
      "close": "90.90",
      "average": "90.4337",
      "volume": "507821",
      "turnover": "45928061.59",
      "trades": "591"
    },
    {
      "date": "2022-05-16",
      "bid": "90.25",
      "ask": "90.45",
      "open": "91.10",
      "high": "91.90",
      "low": "89.40",
      "close": "90.10",
      "average": "90.52",
      "volume": "101171",
      "turnover": "9159595.77",
      "trades": "825"
    },
    {
      "date": "2022-05-17",
      "bid": "91.55",
      "ask": "91.80",
      "open": "90.80",
      "high": "93.20",
      "low": "90.75",
      "close": "91.95",
      "average": "92.206",
      "volume": "87207",
      "turnover": "8041004.35",
      "trades": "556"
    },
    {
      "date": "2022-05-18",
      "bid": "89.40",
      "ask": "89.60",
      "open": "92.10",
      "high": "92.10",
      "low": "89.45",
      "close": "89.50",
      "average": "90.1774",
      "volume": "75498",
      "turnover": "6808263.09",
      "trades": "463"
    },
    {
      "date": "2022-05-19",
      "bid": "89.60",
      "ask": "89.70",
      "open": "88.75",
      "high": "90.15",
      "low": "87.30",
      "close": "89.65",
      "average": "87.7891",
      "volume": "785076",
      "turnover": "68921093.77",
      "trades": "973"
    },
    {
      "date": "2022-05-20",
      "bid": "91.00",
      "ask": "91.20",
      "open": "91.00",
      "high": "92.50",
      "low": "90.00",
      "close": "91.35",
      "average": "91.5908",
      "volume": "89210",
      "turnover": "8170754.81",
      "trades": "528"
    },
    {
      "date": "2022-05-23",
      "bid": "91.70",
      "ask": "91.85",
      "open": "93.75",
      "high": "93.75",
      "low": "90.85",
      "close": "92.20",
      "average": "92.0907",
      "volume": "125626",
      "turnover": "11568690.08",
      "trades": "707"
    },
    {
      "date": "2022-05-24",
      "bid": "89.35",
      "ask": "89.65",
      "open": "91.40",
      "high": "92.20",
      "low": "89.40",
      "close": "89.60",
      "average": "90.1408",
      "volume": "178606",
      "turnover": "16100319.6",
      "trades": "1091"
    },
    {
      "date": "2022-05-25",
      "bid": "88.55",
      "ask": "88.80",
      "open": "89.60",
      "high": "90.75",
      "low": "88.50",
      "close": "88.90",
      "average": "89.2176",
      "volume": "102215",
      "turnover": "9116685.65",
      "trades": "630"
    },
    {
      "date": "2022-05-27",
      "bid": "92.70",
      "ask": "92.85",
      "open": "90.00",
      "high": "93.20",
      "low": "89.30",
      "close": "92.90",
      "average": "91.9145",
      "volume": "141964",
      "turnover": "13048621.76",
      "trades": "934"
    },
    {
      "date": "2022-05-30",
      "bid": "93.25",
      "ask": "93.45",
      "open": "93.55",
      "high": "95.10",
      "low": "92.55",
      "close": "93.50",
      "average": "93.5782",
      "volume": "1027882",
      "turnover": "96762388.04",
      "trades": "645"
    },
    {
      "date": "2022-05-31",
      "bid": "94.45",
      "ask": "94.70",
      "open": "93.50",
      "high": "94.85",
      "low": "92.45",
      "close": "94.00",
      "average": "93.9568",
      "volume": "2242402",
      "turnover": "210688031.83",
      "trades": "1210"
    },
    {
      "date": "2022-06-01",
      "bid": "92.05",
      "ask": "92.25",
      "open": "95.00",
      "high": "95.00",
      "low": "91.60",
      "close": "91.80",
      "average": "92.5678",
      "volume": "131289",
      "turnover": "12153139",
      "trades": "629"
    },
    {
      "date": "2022-06-02",
      "bid": "92.35",
      "ask": "92.75",
      "open": "91.10",
      "high": "92.80",
      "low": "90.85",
      "close": "92.80",
      "average": "92.2656",
      "volume": "379637",
      "turnover": "35024633.29",
      "trades": "434"
    },
    {
      "date": "2022-06-03",
      "bid": "91.85",
      "ask": "92.15",
      "open": "93.90",
      "high": "94.15",
      "low": "91.80",
      "close": "92.10",
      "average": "92.6699",
      "volume": "76848",
      "turnover": "7121493.25",
      "trades": "456"
    },
    {
      "date": "2022-06-07",
      "bid": "91.25",
      "ask": "91.50",
      "open": "92.80",
      "high": "92.80",
      "low": "90.50",
      "close": "91.45",
      "average": "91.3329",
      "volume": "109516",
      "turnover": "10002566.66",
      "trades": "641"
    },
    {
      "date": "2022-06-08",
      "bid": "92.60",
      "ask": "92.70",
      "open": "94.70",
      "high": "94.70",
      "low": "91.60",
      "close": "92.15",
      "average": "92.2371",
      "volume": "117501",
      "turnover": "10837749.5",
      "trades": "539"
    },
    {
      "date": "2022-06-09",
      "bid": "91.80",
      "ask": "92.05",
      "open": "92.15",
      "high": "93.80",
      "low": "91.55",
      "close": "91.55",
      "average": "92.113",
      "volume": "228547",
      "turnover": "21053136.64",
      "trades": "1006"
    },
    {
      "date": "2022-06-10",
      "bid": "89.30",
      "ask": "89.70",
      "open": "91.55",
      "high": "91.65",
      "low": "88.90",
      "close": "89.05",
      "average": "89.4881",
      "volume": "100482",
      "turnover": "8991980.26",
      "trades": "519"
    },
    {
      "date": "2022-06-13",
      "bid": "87.65",
      "ask": "87.85",
      "open": "87.20",
      "high": "88.25",
      "low": "86.40",
      "close": "87.25",
      "average": "87.2643",
      "volume": "147331",
      "turnover": "12856677.73",
      "trades": "671"
    },
    {
      "date": "2022-06-14",
      "bid": "85.60",
      "ask": "85.80",
      "open": "84.80",
      "high": "87.80",
      "low": "84.80",
      "close": "85.45",
      "average": "86.1929",
      "volume": "165623",
      "turnover": "14275750.73",
      "trades": "907"
    },
    {
      "date": "2022-06-15",
      "bid": "87.30",
      "ask": "87.45",
      "open": "85.60",
      "high": "87.50",
      "low": "85.60",
      "close": "87.50",
      "average": "86.9414",
      "volume": "128880",
      "turnover": "11205033.38",
      "trades": "750"
    },
    {
      "date": "2022-06-16",
      "bid": "85.25",
      "ask": "85.40",
      "open": "88.75",
      "high": "88.75",
      "low": "84.45",
      "close": "85.20",
      "average": "85.2131",
      "volume": "139247",
      "turnover": "11865668.23",
      "trades": "754"
    },
    {
      "date": "2022-06-17",
      "bid": "86.85",
      "ask": "87.00",
      "open": "85.65",
      "high": "87.80",
      "low": "85.20",
      "close": "87.70",
      "average": "87.4752",
      "volume": "278415",
      "turnover": "24354112.16",
      "trades": "577"
    },
    {
      "date": "2022-06-20",
      "bid": "87.00",
      "ask": "87.20",
      "open": "90.00",
      "high": "90.00",
      "low": "86.00",
      "close": "87.50",
      "average": "86.9709",
      "volume": "117738",
      "turnover": "10238998.19",
      "trades": "508"
    },
    {
      "date": "2022-06-21",
      "bid": "86.75",
      "ask": "87.00",
      "open": "88.40",
      "high": "89.10",
      "low": "86.30",
      "close": "86.90",
      "average": "87.6819",
      "volume": "246912",
      "turnover": "21650107.7",
      "trades": "852"
    },
    {
      "date": "2022-06-22",
      "bid": "88.45",
      "ask": "88.70",
      "open": "87.40",
      "high": "88.80",
      "low": "85.40",
      "close": "88.20",
      "average": "87.3057",
      "volume": "188117",
      "turnover": "16422462.36",
      "trades": "981"
    },
    {
      "date": "2022-06-23",
      "bid": "87.35",
      "ask": "87.70",
      "open": "88.85",
      "high": "88.85",
      "low": "86.90",
      "close": "87.40",
      "average": "87.3348",
      "volume": "88005",
      "turnover": "7685899.5",
      "trades": "535"
    },
    {
      "date": "2022-06-27",
      "bid": "87.90",
      "ask": "88.00",
      "open": "87.60",
      "high": "88.70",
      "low": "86.70",
      "close": "88.30",
      "average": "87.5222",
      "volume": "211568",
      "turnover": "18518027.2",
      "trades": "614"
    },
    {
      "date": "2022-06-28",
      "bid": "90.05",
      "ask": "90.40",
      "open": "89.10",
      "high": "90.45",
      "low": "87.50",
      "close": "90.45",
      "average": "89.9336",
      "volume": "180991",
      "turnover": "16276613.47",
      "trades": "755"
    },
    {
      "date": "2022-06-29",
      "bid": "91.10",
      "ask": "91.40",
      "open": "90.45",
      "high": "91.55",
      "low": "89.65",
      "close": "91.10",
      "average": "90.8078",
      "volume": "68710",
      "turnover": "6238467.42",
      "trades": "555"
    },
    {
      "date": "2022-06-30",
      "bid": "88.85",
      "ask": "89.15",
      "open": "91.10",
      "high": "91.15",
      "low": "88.20",
      "close": "89.10",
      "average": "89.1577",
      "volume": "117515",
      "turnover": "10477277.8",
      "trades": "564"
    },
    {
      "date": "2022-07-01",
      "bid": "90.70",
      "ask": "90.95",
      "open": "87.45",
      "high": "92.10",
      "low": "87.45",
      "close": "91.20",
      "average": "90.7815",
      "volume": "122377",
      "turnover": "11109567.05",
      "trades": "543"
    },
    {
      "date": "2022-07-04",
      "bid": "91.55",
      "ask": "91.70",
      "open": "91.20",
      "high": "92.45",
      "low": "90.05",
      "close": "92.00",
      "average": "91.8504",
      "volume": "226573",
      "turnover": "20810732.41",
      "trades": "369"
    },
    {
      "date": "2022-07-05",
      "bid": "91.60",
      "ask": "91.80",
      "open": "91.70",
      "high": "93.25",
      "low": "90.90",
      "close": "91.40",
      "average": "91.7545",
      "volume": "83504",
      "turnover": "7661920.25",
      "trades": "503"
    },
    {
      "date": "2022-07-06",
      "bid": "94.10",
      "ask": "94.30",
      "open": "93.60",
      "high": "94.35",
      "low": "92.75",
      "close": "94.15",
      "average": "93.9165",
      "volume": "41198",
      "turnover": "3869175.5",
      "trades": "239"
    },
    {
      "date": "2022-07-07",
      "bid": "95.70",
      "ask": "95.95",
      "open": "96.90",
      "high": "96.90",
      "low": "94.70",
      "close": "95.80",
      "average": "95.7514",
      "volume": "64412",
      "turnover": "6167540.65",
      "trades": "410"
    },
    {
      "date": "2022-07-08",
      "bid": "96.85",
      "ask": "97.10",
      "open": "94.45",
      "high": "97.30",
      "low": "94.45",
      "close": "97.05",
      "average": "96.2905",
      "volume": "291708",
      "turnover": "28088708.2",
      "trades": "361"
    },
    {
      "date": "2022-07-11",
      "bid": "96.45",
      "ask": "96.60",
      "open": "97.05",
      "high": "97.65",
      "low": "95.75",
      "close": "96.35",
      "average": "96.5341",
      "volume": "58725",
      "turnover": "5668963.95",
      "trades": "343"
    },
    {
      "date": "2022-07-12",
      "bid": "97.75",
      "ask": "97.95",
      "open": "95.10",
      "high": "98.10",
      "low": "95.10",
      "close": "97.95",
      "average": "97.5071",
      "volume": "55241",
      "turnover": "5386387.7",
      "trades": "290"
    },
    {
      "date": "2022-07-13",
      "bid": "97.10",
      "ask": "97.35",
      "open": "98.30",
      "high": "98.30",
      "low": "96.25",
      "close": "97.00",
      "average": "96.5334",
      "volume": "341630",
      "turnover": "32979736.35",
      "trades": "339"
    },
    {
      "date": "2022-07-14",
      "bid": "97.30",
      "ask": "97.55",
      "open": "97.00",
      "high": "97.50",
      "low": "95.85",
      "close": "96.90",
      "average": "96.8824",
      "volume": "103770",
      "turnover": "10053487.9",
      "trades": "434"
    },
    {
      "date": "2022-07-15",
      "bid": "97.55",
      "ask": "97.95",
      "open": "96.90",
      "high": "99.20",
      "low": "92.55",
      "close": "98.10",
      "average": "97.1689",
      "volume": "139736",
      "turnover": "13578560.03",
      "trades": "814"
    },
    {
      "date": "2022-07-18",
      "bid": "98.70",
      "ask": "98.90",
      "open": "98.70",
      "high": "99.15",
      "low": "96.65",
      "close": "98.45",
      "average": "98.1549",
      "volume": "155863",
      "turnover": "15298712.05",
      "trades": "689"
    },
    {
      "date": "2022-07-19",
      "bid": "98.95",
      "ask": "99.15",
      "open": "98.00",
      "high": "99.65",
      "low": "96.40",
      "close": "99.00",
      "average": "98.6072",
      "volume": "106443",
      "turnover": "10496049.85",
      "trades": "560"
    },
    {
      "date": "2022-07-20",
      "bid": "99.25",
      "ask": "99.50",
      "open": "99.00",
      "high": "101.00",
      "low": "98.40",
      "close": "99.05",
      "average": "99.6501",
      "volume": "142835",
      "turnover": "14233429.06",
      "trades": "715"
    },
    {
      "date": "2022-07-21",
      "bid": "100.10",
      "ask": "100.30",
      "open": "98.85",
      "high": "100.40",
      "low": "98.50",
      "close": "100.40",
      "average": "99.9349",
      "volume": "60591",
      "turnover": "6055153.4",
      "trades": "498"
    },
    {
      "date": "2022-07-22",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.50",
      "high": "102.10",
      "low": "100.00",
      "close": "101.00",
      "average": "101.1391",
      "volume": "66030",
      "turnover": "6678215.5",
      "trades": "410"
    },
    {
      "date": "2022-07-25",
      "bid": "100.40",
      "ask": "100.70",
      "open": "102.20",
      "high": "102.40",
      "low": "99.30",
      "close": "100.80",
      "average": "100.8401",
      "volume": "72255",
      "turnover": "7286529.15",
      "trades": "519"
    },
    {
      "date": "2022-07-26",
      "bid": "99.00",
      "ask": "99.30",
      "open": "101.60",
      "high": "101.60",
      "low": "98.20",
      "close": "99.05",
      "average": "99.2177",
      "volume": "79711",
      "turnover": "7908946.93",
      "trades": "463"
    },
    {
      "date": "2022-07-27",
      "bid": "99.80",
      "ask": "99.90",
      "open": "98.70",
      "high": "100.20",
      "low": "98.40",
      "close": "99.45",
      "average": "99.3854",
      "volume": "81719",
      "turnover": "8122085.65",
      "trades": "531"
    },
    {
      "date": "2022-07-28",
      "bid": "100.50",
      "ask": "100.90",
      "open": "98.90",
      "high": "101.10",
      "low": "98.90",
      "close": "101.10",
      "average": "100.7189",
      "volume": "56564",
      "turnover": "5697063.2",
      "trades": "415"
    },
    {
      "date": "2022-07-29",
      "bid": "102.70",
      "ask": "103.00",
      "open": "101.10",
      "high": "102.90",
      "low": "100.90",
      "close": "102.50",
      "average": "102.3645",
      "volume": "63992",
      "turnover": "6550507.9",
      "trades": "376"
    },
    {
      "date": "2022-08-01",
      "bid": "98.05",
      "ask": "98.40",
      "open": "102.50",
      "high": "102.90",
      "low": "97.75",
      "close": "98.00",
      "average": "99.0601",
      "volume": "97230",
      "turnover": "9631631.5",
      "trades": "737"
    },
    {
      "date": "2022-08-02",
      "bid": "95.45",
      "ask": "95.65",
      "open": "98.00",
      "high": "99.45",
      "low": "94.70",
      "close": "95.45",
      "average": "95.7399",
      "volume": "87585",
      "turnover": "8385426.88",
      "trades": "552"
    },
    {
      "date": "2022-08-03",
      "bid": "97.10",
      "ask": "97.35",
      "open": "95.50",
      "high": "97.60",
      "low": "95.10",
      "close": "97.25",
      "average": "96.9824",
      "volume": "61174",
      "turnover": "5933029.6",
      "trades": "398"
    },
    {
      "date": "2022-08-04",
      "bid": "97.30",
      "ask": "97.45",
      "open": "97.35",
      "high": "97.90",
      "low": "96.15",
      "close": "97.05",
      "average": "96.9558",
      "volume": "65507",
      "turnover": "6351282",
      "trades": "423"
    },
    {
      "date": "2022-08-05",
      "bid": "94.60",
      "ask": "94.85",
      "open": "96.80",
      "high": "97.75",
      "low": "94.60",
      "close": "94.60",
      "average": "95.6317",
      "volume": "49390",
      "turnover": "4723247.65",
      "trades": "482"
    },
    {
      "date": "2022-08-08",
      "bid": "95.60",
      "ask": "95.70",
      "open": "94.60",
      "high": "95.80",
      "low": "94.35",
      "close": "95.35",
      "average": "95.3155",
      "volume": "41230",
      "turnover": "3929995.88",
      "trades": "416"
    },
    {
      "date": "2022-08-09",
      "bid": "94.30",
      "ask": "94.45",
      "open": "94.35",
      "high": "95.65",
      "low": "94.10",
      "close": "94.25",
      "average": "94.7062",
      "volume": "108364",
      "turnover": "10262784.13",
      "trades": "622"
    },
    {
      "date": "2022-08-10",
      "bid": "94.95",
      "ask": "95.50",
      "open": "94.00",
      "high": "96.30",
      "low": "93.25",
      "close": "95.70",
      "average": "95.3883",
      "volume": "176527",
      "turnover": "16839154.7",
      "trades": "1052"
    },
    {
      "date": "2022-08-11",
      "bid": "97.65",
      "ask": "97.80",
      "open": "95.75",
      "high": "98.45",
      "low": "95.55",
      "close": "97.75",
      "average": "97.6585",
      "volume": "67807",
      "turnover": "6621932.75",
      "trades": "537"
    },
    {
      "date": "2022-08-12",
      "bid": "99.50",
      "ask": "99.75",
      "open": "97.70",
      "high": "99.90",
      "low": "97.25",
      "close": "99.20",
      "average": "99.1283",
      "volume": "41064",
      "turnover": "4070536.67",
      "trades": "335"
    },
    {
      "date": "2022-08-15",
      "bid": "98.80",
      "ask": "99.20",
      "open": "98.55",
      "high": "99.95",
      "low": "98.20",
      "close": "99.00",
      "average": "99.1002",
      "volume": "60917",
      "turnover": "6036888.3",
      "trades": "458"
    },
    {
      "date": "2022-08-16",
      "bid": "98.10",
      "ask": "98.50",
      "open": "98.20",
      "high": "99.30",
      "low": "97.00",
      "close": "98.40",
      "average": "98.5068",
      "volume": "33398",
      "turnover": "3289930.95",
      "trades": "349"
    },
    {
      "date": "2022-08-17",
      "bid": "96.85",
      "ask": "97.15",
      "open": "91.40",
      "high": "98.50",
      "low": "91.40",
      "close": "96.80",
      "average": "97.4791",
      "volume": "80732",
      "turnover": "7869678.93",
      "trades": "442"
    },
    {
      "date": "2022-08-18",
      "bid": "98.15",
      "ask": "98.45",
      "open": "98.05",
      "high": "98.35",
      "low": "96.55",
      "close": "98.10",
      "average": "97.754",
      "volume": "844608",
      "turnover": "82563773.59",
      "trades": "323"
    },
    {
      "date": "2022-08-19",
      "bid": "98.20",
      "ask": "98.35",
      "open": "98.35",
      "high": "99.25",
      "low": "97.80",
      "close": "98.20",
      "average": "98.5576",
      "volume": "726898",
      "turnover": "71641290.4",
      "trades": "402"
    },
    {
      "date": "2022-08-22",
      "bid": "97.40",
      "ask": "97.75",
      "open": "102.00",
      "high": "103.10",
      "low": "96.80",
      "close": "97.20",
      "average": "99.1803",
      "volume": "607820",
      "turnover": "60287735.35",
      "trades": "3309"
    },
    {
      "date": "2022-08-23",
      "bid": "97.55",
      "ask": "97.70",
      "open": "97.95",
      "high": "99.00",
      "low": "96.45",
      "close": "97.40",
      "average": "97.6709",
      "volume": "128268",
      "turnover": "12528202.55",
      "trades": "1040"
    },
    {
      "date": "2022-08-24",
      "bid": "97.85",
      "ask": "98.00",
      "open": "97.50",
      "high": "98.00",
      "low": "95.35",
      "close": "97.65",
      "average": "97.3109",
      "volume": "93714",
      "turnover": "9119393.69",
      "trades": "739"
    },
    {
      "date": "2022-08-25",
      "bid": "97.70",
      "ask": "97.90",
      "open": "97.95",
      "high": "98.50",
      "low": "96.85",
      "close": "97.85",
      "average": "97.7286",
      "volume": "71492",
      "turnover": "6986814.35",
      "trades": "691"
    },
    {
      "date": "2022-08-26",
      "bid": "97.30",
      "ask": "97.60",
      "open": "98.00",
      "high": "99.55",
      "low": "96.95",
      "close": "97.05",
      "average": "97.9251",
      "volume": "394327",
      "turnover": "38617293.63",
      "trades": "771"
    },
    {
      "date": "2022-08-29",
      "bid": "96.05",
      "ask": "96.20",
      "open": "95.80",
      "high": "96.90",
      "low": "95.20",
      "close": "96.35",
      "average": "96.1718",
      "volume": "126782",
      "turnover": "12192733.08",
      "trades": "943"
    },
    {
      "date": "2022-08-30",
      "bid": "96.45",
      "ask": "96.60",
      "open": "96.40",
      "high": "97.55",
      "low": "95.90",
      "close": "96.65",
      "average": "96.7527",
      "volume": "63425",
      "turnover": "6136547.25",
      "trades": "580"
    },
    {
      "date": "2022-08-31",
      "bid": "96.60",
      "ask": "96.80",
      "open": "96.65",
      "high": "98.25",
      "low": "95.30",
      "close": "96.70",
      "average": "96.6375",
      "volume": "146020",
      "turnover": "14110829",
      "trades": "767"
    },
    {
      "date": "2022-09-01",
      "bid": "92.45",
      "ask": "92.60",
      "open": "95.05",
      "high": "95.25",
      "low": "92.35",
      "close": "92.35",
      "average": "93.2828",
      "volume": "297384",
      "turnover": "27560037.43",
      "trades": "808"
    },
    {
      "date": "2022-09-02",
      "bid": "95.80",
      "ask": "95.95",
      "open": "93.55",
      "high": "95.95",
      "low": "92.85",
      "close": "95.75",
      "average": "94.6992",
      "volume": "130946",
      "turnover": "12400712.94",
      "trades": "916"
    },
    {
      "date": "2022-09-05",
      "bid": "94.75",
      "ask": "95.10",
      "open": "94.60",
      "high": "95.55",
      "low": "93.70",
      "close": "95.00",
      "average": "94.8723",
      "volume": "120367",
      "turnover": "11418269.56",
      "trades": "651"
    },
    {
      "date": "2022-09-06",
      "bid": "95.60",
      "ask": "95.85",
      "open": "94.00",
      "high": "96.45",
      "low": "94.00",
      "close": "95.65",
      "average": "95.5097",
      "volume": "76514",
      "turnover": "7307828.05",
      "trades": "510"
    },
    {
      "date": "2022-09-07",
      "bid": "96.85",
      "ask": "97.00",
      "open": "95.00",
      "high": "97.00",
      "low": "94.70",
      "close": "96.80",
      "average": "95.9991",
      "volume": "322030",
      "turnover": "30915811.3",
      "trades": "678"
    },
    {
      "date": "2022-09-08",
      "bid": "97.10",
      "ask": "97.45",
      "open": "98.40",
      "high": "98.80",
      "low": "96.35",
      "close": "97.45",
      "average": "97.3713",
      "volume": "103018",
      "turnover": "10030761",
      "trades": "765"
    },
    {
      "date": "2022-09-09",
      "bid": "99.55",
      "ask": "99.70",
      "open": "97.50",
      "high": "99.85",
      "low": "96.30",
      "close": "99.85",
      "average": "98.8057",
      "volume": "114341",
      "turnover": "11297540.1",
      "trades": "742"
    },
    {
      "date": "2022-09-12",
      "bid": "101.20",
      "ask": "101.50",
      "open": "99.55",
      "high": "101.90",
      "low": "99.30",
      "close": "101.50",
      "average": "101.3801",
      "volume": "808551",
      "turnover": "81970971.7",
      "trades": "617"
    },
    {
      "date": "2022-09-13",
      "bid": "100.00",
      "ask": "100.20",
      "open": "102.60",
      "high": "102.60",
      "low": "98.95",
      "close": "99.85",
      "average": "100.5108",
      "volume": "188679",
      "turnover": "18960597.28",
      "trades": "859"
    },
    {
      "date": "2022-09-14",
      "bid": "99.05",
      "ask": "99.10",
      "open": "98.10",
      "high": "99.75",
      "low": "98.10",
      "close": "98.70",
      "average": "98.8902",
      "volume": "132215",
      "turnover": "13075061.6",
      "trades": "873"
    },
    {
      "date": "2022-09-15",
      "bid": "98.20",
      "ask": "98.35",
      "open": "98.70",
      "high": "99.40",
      "low": "97.70",
      "close": "98.35",
      "average": "98.5607",
      "volume": "844467",
      "turnover": "83191568.34",
      "trades": "754"
    },
    {
      "date": "2022-09-16",
      "bid": "96.60",
      "ask": "96.75",
      "open": "98.30",
      "high": "98.30",
      "low": "96.15",
      "close": "97.00",
      "average": "96.982",
      "volume": "812058",
      "turnover": "78757490.33",
      "trades": "513"
    },
    {
      "date": "2022-09-19",
      "bid": "97.30",
      "ask": "97.50",
      "open": "96.70",
      "high": "97.50",
      "low": "94.45",
      "close": "97.10",
      "average": "96.2931",
      "volume": "109669",
      "turnover": "10560094.11",
      "trades": "701"
    },
    {
      "date": "2022-09-20",
      "bid": "94.15",
      "ask": "94.30",
      "open": "98.00",
      "high": "98.00",
      "low": "93.80",
      "close": "93.80",
      "average": "95.2594",
      "volume": "336599",
      "turnover": "32064226.35",
      "trades": "924"
    },
    {
      "date": "2022-09-21",
      "bid": "93.55",
      "ask": "93.65",
      "open": "93.60",
      "high": "94.15",
      "low": "92.85",
      "close": "93.65",
      "average": "93.6866",
      "volume": "109711",
      "turnover": "10278504.75",
      "trades": "803"
    },
    {
      "date": "2022-09-22",
      "bid": "93.60",
      "ask": "93.80",
      "open": "93.10",
      "high": "94.15",
      "low": "92.50",
      "close": "93.75",
      "average": "93.7388",
      "volume": "181950",
      "turnover": "17056066",
      "trades": "567"
    },
    {
      "date": "2022-09-23",
      "bid": "92.60",
      "ask": "92.75",
      "open": "94.00",
      "high": "94.40",
      "low": "90.80",
      "close": "92.30",
      "average": "92.3392",
      "volume": "97913",
      "turnover": "9041208.4",
      "trades": "622"
    },
    {
      "date": "2022-09-26",
      "bid": "90.40",
      "ask": "90.55",
      "open": "92.25",
      "high": "93.00",
      "low": "90.10",
      "close": "90.10",
      "average": "90.9483",
      "volume": "108241",
      "turnover": "9844698.27",
      "trades": "609"
    },
    {
      "date": "2022-09-27",
      "bid": "90.40",
      "ask": "90.55",
      "open": "91.40",
      "high": "92.00",
      "low": "90.20",
      "close": "90.45",
      "average": "90.9858",
      "volume": "423479",
      "turnover": "38530097.32",
      "trades": "930"
    },
    {
      "date": "2022-09-28",
      "bid": "91.40",
      "ask": "91.55",
      "open": "90.00",
      "high": "91.50",
      "low": "88.55",
      "close": "91.50",
      "average": "90.4579",
      "volume": "127780",
      "turnover": "11558707.75",
      "trades": "724"
    },
    {
      "date": "2022-09-29",
      "bid": "90.95",
      "ask": "91.10",
      "open": "91.50",
      "high": "91.50",
      "low": "89.25",
      "close": "90.85",
      "average": "90.4967",
      "volume": "191627",
      "turnover": "17338030.48",
      "trades": "853"
    },
    {
      "date": "2022-09-30",
      "bid": "91.75",
      "ask": "91.85",
      "open": "91.50",
      "high": "92.05",
      "low": "90.55",
      "close": "91.70",
      "average": "91.4929",
      "volume": "103373",
      "turnover": "9457813.08",
      "trades": "507"
    },
    {
      "date": "2022-10-03",
      "bid": "93.80",
      "ask": "94.05",
      "open": "90.35",
      "high": "94.50",
      "low": "89.55",
      "close": "93.85",
      "average": "92.8199",
      "volume": "126824",
      "turnover": "11771622.05",
      "trades": "811"
    },
    {
      "date": "2022-10-04",
      "bid": "94.20",
      "ask": "94.30",
      "open": "93.85",
      "high": "96.00",
      "low": "93.20",
      "close": "94.25",
      "average": "94.0425",
      "volume": "227370",
      "turnover": "21383341.6",
      "trades": "762"
    },
    {
      "date": "2022-10-05",
      "bid": "92.85",
      "ask": "93.00",
      "open": "95.00",
      "high": "95.00",
      "low": "92.20",
      "close": "92.70",
      "average": "93.225",
      "volume": "175530",
      "turnover": "16353332.26",
      "trades": "699"
    },
    {
      "date": "2022-10-06",
      "bid": "93.60",
      "ask": "93.65",
      "open": "92.85",
      "high": "94.35",
      "low": "92.75",
      "close": "93.80",
      "average": "93.4874",
      "volume": "344674",
      "turnover": "32224648.39",
      "trades": "746"
    },
    {
      "date": "2022-10-07",
      "bid": "88.65",
      "ask": "89.10",
      "open": "94.45",
      "high": "94.45",
      "low": "88.50",
      "close": "88.55",
      "average": "92.3385",
      "volume": "920294",
      "turnover": "84976924.67",
      "trades": "765"
    },
    {
      "date": "2022-10-10",
      "bid": "87.50",
      "ask": "87.65",
      "open": "88.25",
      "high": "89.45",
      "low": "87.40",
      "close": "87.50",
      "average": "88.1548",
      "volume": "113090",
      "turnover": "9969692.65",
      "trades": "624"
    },
    {
      "date": "2022-10-11",
      "bid": "88.00",
      "ask": "88.15",
      "open": "89.95",
      "high": "89.95",
      "low": "86.90",
      "close": "88.20",
      "average": "87.8971",
      "volume": "129174",
      "turnover": "11359375.04",
      "trades": "741"
    },
    {
      "date": "2022-10-12",
      "bid": "88.95",
      "ask": "89.10",
      "open": "86.50",
      "high": "89.30",
      "low": "84.30",
      "close": "88.85",
      "average": "88.494",
      "volume": "1003313",
      "turnover": "88885974.56",
      "trades": "1337"
    },
    {
      "date": "2022-10-13",
      "bid": "87.95",
      "ask": "88.10",
      "open": "88.95",
      "high": "89.00",
      "low": "85.00",
      "close": "88.45",
      "average": "86.878",
      "volume": "291772",
      "turnover": "25348608.18",
      "trades": "762"
    },
    {
      "date": "2022-10-14",
      "bid": "90.70",
      "ask": "91.05",
      "open": "91.85",
      "high": "91.85",
      "low": "88.45",
      "close": "90.70",
      "average": "90.3829",
      "volume": "228191",
      "turnover": "20624850.64",
      "trades": "933"
    },
    {
      "date": "2022-10-17",
      "bid": "92.35",
      "ask": "92.55",
      "open": "90.50",
      "high": "93.20",
      "low": "89.55",
      "close": "92.55",
      "average": "92.0254",
      "volume": "124784",
      "turnover": "11482321.95",
      "trades": "672"
    },
    {
      "date": "2022-10-18",
      "bid": "96.10",
      "ask": "96.35",
      "open": "97.85",
      "high": "98.50",
      "low": "95.50",
      "close": "96.35",
      "average": "96.9278",
      "volume": "719586",
      "turnover": "69996957.55",
      "trades": "1221"
    },
    {
      "date": "2022-10-19",
      "bid": "94.70",
      "ask": "94.85",
      "open": "96.35",
      "high": "96.90",
      "low": "94.20",
      "close": "94.45",
      "average": "95.1032",
      "volume": "159147",
      "turnover": "15135162.25",
      "trades": "787"
    },
    {
      "date": "2022-10-20",
      "bid": "94.20",
      "ask": "94.30",
      "open": "94.45",
      "high": "95.65",
      "low": "92.40",
      "close": "94.45",
      "average": "94.3347",
      "volume": "748731",
      "turnover": "70632378.51",
      "trades": "609"
    },
    {
      "date": "2022-10-21",
      "bid": "93.10",
      "ask": "93.30",
      "open": "94.50",
      "high": "94.55",
      "low": "91.90",
      "close": "93.45",
      "average": "93.1587",
      "volume": "256274",
      "turnover": "23872420.08",
      "trades": "806"
    },
    {
      "date": "2022-10-24",
      "bid": "95.90",
      "ask": "96.05",
      "open": "94.10",
      "high": "96.10",
      "low": "94.00",
      "close": "95.90",
      "average": "95.5891",
      "volume": "268239",
      "turnover": "25638533.21",
      "trades": "992"
    },
    {
      "date": "2022-10-25",
      "bid": "98.60",
      "ask": "98.75",
      "open": "96.20",
      "high": "99.00",
      "low": "95.95",
      "close": "99.00",
      "average": "97.6354",
      "volume": "388661",
      "turnover": "37951704.86",
      "trades": "1069"
    },
    {
      "date": "2022-10-26",
      "bid": "104.20",
      "ask": "104.50",
      "open": "99.45",
      "high": "104.40",
      "low": "97.45",
      "close": "104.10",
      "average": "101.1772",
      "volume": "925834",
      "turnover": "93554625.6",
      "trades": "1290"
    },
    {
      "date": "2022-10-27",
      "bid": "105.00",
      "ask": "105.20",
      "open": "103.80",
      "high": "105.50",
      "low": "103.00",
      "close": "105.40",
      "average": "104.3938",
      "volume": "571661",
      "turnover": "59527635.7",
      "trades": "985"
    },
    {
      "date": "2022-10-28",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.80",
      "high": "104.80",
      "low": "101.60",
      "close": "103.80",
      "average": "103.7411",
      "volume": "214362",
      "turnover": "22242158",
      "trades": "1020"
    },
    {
      "date": "2022-10-31",
      "bid": "103.70",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.10",
      "low": "102.70",
      "close": "103.50",
      "average": "103.4708",
      "volume": "238534",
      "turnover": "24685311.15",
      "trades": "736"
    },
    {
      "date": "2022-11-01",
      "bid": "103.50",
      "ask": "103.70",
      "open": "104.00",
      "high": "106.70",
      "low": "103.20",
      "close": "103.70",
      "average": "105.2201",
      "volume": "604720",
      "turnover": "63630252.05",
      "trades": "784"
    },
    {
      "date": "2022-11-02",
      "bid": "104.90",
      "ask": "105.10",
      "open": "103.00",
      "high": "105.90",
      "low": "102.70",
      "close": "105.00",
      "average": "104.6435",
      "volume": "142301",
      "turnover": "14894934.45",
      "trades": "651"
    },
    {
      "date": "2022-11-03",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.90",
      "high": "104.40",
      "low": "101.60",
      "close": "102.50",
      "average": "102.692",
      "volume": "257777",
      "turnover": "26472160.05",
      "trades": "1060"
    },
    {
      "date": "2022-11-04",
      "bid": "102.20",
      "ask": "102.40",
      "open": "102.60",
      "high": "102.60",
      "low": "100.70",
      "close": "102.20",
      "average": "101.397",
      "volume": "268209",
      "turnover": "27195379",
      "trades": "1008"
    },
    {
      "date": "2022-11-07",
      "bid": "102.30",
      "ask": "102.50",
      "open": "101.70",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.2929",
      "volume": "298757",
      "turnover": "30554566.8",
      "trades": "1235"
    },
    {
      "date": "2022-11-08",
      "bid": "105.60",
      "ask": "105.70",
      "open": "103.90",
      "high": "105.80",
      "low": "103.00",
      "close": "105.50",
      "average": "104.7269",
      "volume": "229071",
      "turnover": "23989926.65",
      "trades": "961"
    },
    {
      "date": "2022-11-09",
      "bid": "104.30",
      "ask": "104.50",
      "open": "105.70",
      "high": "106.00",
      "low": "103.30",
      "close": "104.50",
      "average": "104.2933",
      "volume": "155355",
      "turnover": "16202393.3",
      "trades": "713"
    },
    {
      "date": "2022-11-10",
      "bid": "106.00",
      "ask": "106.30",
      "open": "103.70",
      "high": "107.00",
      "low": "100.60",
      "close": "106.40",
      "average": "104.5511",
      "volume": "285590",
      "turnover": "29870680.7",
      "trades": "1233"
    },
    {
      "date": "2022-11-11",
      "bid": "105.90",
      "ask": "106.10",
      "open": "107.50",
      "high": "108.00",
      "low": "105.20",
      "close": "106.40",
      "average": "106.2734",
      "volume": "207077",
      "turnover": "22006739.2",
      "trades": "895"
    },
    {
      "date": "2022-11-14",
      "bid": "105.90",
      "ask": "106.20",
      "open": "106.60",
      "high": "107.00",
      "low": "104.80",
      "close": "105.90",
      "average": "105.704",
      "volume": "187057",
      "turnover": "19772500.3",
      "trades": "669"
    },
    {
      "date": "2022-11-15",
      "bid": "107.10",
      "ask": "107.30",
      "open": "105.90",
      "high": "107.30",
      "low": "104.50",
      "close": "106.50",
      "average": "106.0901",
      "volume": "121434",
      "turnover": "12882880.2",
      "trades": "552"
    },
    {
      "date": "2022-11-16",
      "bid": "104.00",
      "ask": "109.30",
      "open": "106.50",
      "high": "106.70",
      "low": "105.00",
      "close": "105.20",
      "average": "105.5913",
      "volume": "579567",
      "turnover": "61197474.8",
      "trades": "816"
    },
    {
      "date": "2022-11-17",
      "bid": "104.00",
      "ask": "104.20",
      "open": "105.60",
      "high": "107.40",
      "low": "104.00",
      "close": "104.40",
      "average": "105.1628",
      "volume": "120715",
      "turnover": "12695154.3",
      "trades": "873"
    },
    {
      "date": "2022-11-18",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.80",
      "low": "104.40",
      "close": "106.20",
      "average": "105.4017",
      "volume": "428086",
      "turnover": "45114953.05",
      "trades": "542"
    },
    {
      "date": "2022-11-21",
      "bid": "106.90",
      "ask": "107.00",
      "open": "105.80",
      "high": "107.00",
      "low": "105.20",
      "close": "106.60",
      "average": "106.1397",
      "volume": "69276",
      "turnover": "7352933.2",
      "trades": "386"
    },
    {
      "date": "2022-11-22",
      "bid": "107.00",
      "ask": "107.10",
      "open": "107.10",
      "high": "107.20",
      "low": "105.40",
      "close": "106.60",
      "average": "106.7009",
      "volume": "816349",
      "turnover": "87104249.2",
      "trades": "703"
    },
    {
      "date": "2022-11-23",
      "bid": "107.30",
      "ask": "107.60",
      "open": "107.10",
      "high": "108.30",
      "low": "106.40",
      "close": "107.40",
      "average": "107.2397",
      "volume": "805266",
      "turnover": "86356371",
      "trades": "663"
    },
    {
      "date": "2022-11-24",
      "bid": "108.30",
      "ask": "108.50",
      "open": "107.60",
      "high": "108.90",
      "low": "107.20",
      "close": "108.50",
      "average": "108.3228",
      "volume": "165774",
      "turnover": "17957502.89",
      "trades": "774"
    },
    {
      "date": "2022-11-25",
      "bid": "108.20",
      "ask": "108.40",
      "open": "108.50",
      "high": "109.40",
      "low": "107.60",
      "close": "108.60",
      "average": "108.4981",
      "volume": "201003",
      "turnover": "21807624.55",
      "trades": "802"
    },
    {
      "date": "2022-11-28",
      "bid": "106.80",
      "ask": "107.00",
      "open": "108.00",
      "high": "109.10",
      "low": "106.00",
      "close": "106.60",
      "average": "107.1218",
      "volume": "170999",
      "turnover": "18321747.1",
      "trades": "788"
    },
    {
      "date": "2022-11-29",
      "bid": "104.80",
      "ask": "104.90",
      "open": "106.60",
      "high": "107.30",
      "low": "104.50",
      "close": "104.60",
      "average": "105.352",
      "volume": "179228",
      "turnover": "18883009.95",
      "trades": "606"
    },
    {
      "date": "2022-11-30",
      "bid": "105.70",
      "ask": "105.90",
      "open": "105.60",
      "high": "106.70",
      "low": "104.80",
      "close": "104.90",
      "average": "104.9397",
      "volume": "2580486",
      "turnover": "270919855.75",
      "trades": "927"
    },
    {
      "date": "2022-12-01",
      "bid": "105.50",
      "ask": "105.60",
      "open": "105.00",
      "high": "107.40",
      "low": "104.70",
      "close": "105.80",
      "average": "105.9294",
      "volume": "405351",
      "turnover": "42890160.7",
      "trades": "1065"
    },
    {
      "date": "2022-12-02",
      "bid": "106.30",
      "ask": "106.50",
      "open": "105.50",
      "high": "106.90",
      "low": "105.10",
      "close": "106.50",
      "average": "106.3147",
      "volume": "202178",
      "turnover": "21494399.3",
      "trades": "838"
    },
    {
      "date": "2022-12-05",
      "bid": "107.30",
      "ask": "107.50",
      "open": "106.50",
      "high": "108.40",
      "low": "105.50",
      "close": "107.50",
      "average": "106.7784",
      "volume": "498012",
      "turnover": "53173941.6",
      "trades": "1708"
    },
    {
      "date": "2022-12-06",
      "bid": "105.30",
      "ask": "105.50",
      "open": "107.50",
      "high": "107.50",
      "low": "105.10",
      "close": "105.10",
      "average": "105.869",
      "volume": "677608",
      "turnover": "71883611.4",
      "trades": "734"
    },
    {
      "date": "2022-12-07",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.20",
      "high": "106.50",
      "low": "104.50",
      "close": "104.70",
      "average": "105.0382",
      "volume": "499487",
      "turnover": "52466426.3",
      "trades": "976"
    },
    {
      "date": "2022-12-08",
      "bid": "104.50",
      "ask": "104.70",
      "open": "105.40",
      "high": "105.50",
      "low": "103.80",
      "close": "104.60",
      "average": "104.767",
      "volume": "205229",
      "turnover": "21500758.95",
      "trades": "723"
    },
    {
      "date": "2022-12-09",
      "bid": "106.90",
      "ask": "107.10",
      "open": "104.70",
      "high": "107.10",
      "low": "104.10",
      "close": "107.00",
      "average": "106.0608",
      "volume": "168475",
      "turnover": "17868821.6",
      "trades": "572"
    },
    {
      "date": "2022-12-12",
      "bid": "108.30",
      "ask": "108.50",
      "open": "107.00",
      "high": "108.40",
      "low": "106.60",
      "close": "108.00",
      "average": "107.3689",
      "volume": "405912",
      "turnover": "43582548.1",
      "trades": "502"
    },
    {
      "date": "2022-12-13",
      "bid": "110.30",
      "ask": "110.50",
      "open": "109.00",
      "high": "111.10",
      "low": "107.90",
      "close": "110.00",
      "average": "110.2209",
      "volume": "261877",
      "turnover": "28851194.75",
      "trades": "653"
    },
    {
      "date": "2022-12-14",
      "bid": "113.00",
      "ask": "113.10",
      "open": "109.90",
      "high": "113.10",
      "low": "109.00",
      "close": "112.90",
      "average": "112.3011",
      "volume": "266679",
      "turnover": "29943885.4",
      "trades": "697"
    },
    {
      "date": "2022-12-15",
      "bid": "106.30",
      "ask": "106.40",
      "open": "111.20",
      "high": "111.20",
      "low": "106.00",
      "close": "106.10",
      "average": "108.0022",
      "volume": "319752",
      "turnover": "34533511.54",
      "trades": "716"
    },
    {
      "date": "2022-12-16",
      "bid": "108.00",
      "ask": "108.30",
      "open": "106.20",
      "high": "109.30",
      "low": "106.20",
      "close": "108.30",
      "average": "108.1031",
      "volume": "684194",
      "turnover": "73954247.3",
      "trades": "982"
    },
    {
      "date": "2022-12-19",
      "bid": "107.60",
      "ask": "107.70",
      "open": "108.30",
      "high": "109.30",
      "low": "106.60",
      "close": "107.60",
      "average": "107.5764",
      "volume": "188313",
      "turnover": "20257958",
      "trades": "553"
    },
    {
      "date": "2022-12-20",
      "bid": "106.20",
      "ask": "106.50",
      "open": "106.70",
      "high": "108.20",
      "low": "105.80",
      "close": "106.70",
      "average": "106.9834",
      "volume": "225270",
      "turnover": "24103605.76",
      "trades": "626"
    },
    {
      "date": "2022-12-21",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.90",
      "high": "109.10",
      "low": "106.70",
      "close": "109.10",
      "average": "108.2635",
      "volume": "121556",
      "turnover": "13152910.03",
      "trades": "458"
    },
    {
      "date": "2022-12-22",
      "bid": "109.50",
      "ask": "109.70",
      "open": "110.50",
      "high": "110.50",
      "low": "108.70",
      "close": "109.30",
      "average": "109.4729",
      "volume": "138682",
      "turnover": "15182433.5",
      "trades": "487"
    },
    {
      "date": "2022-12-23",
      "bid": "110.20",
      "ask": "110.30",
      "open": "110.00",
      "high": "110.70",
      "low": "108.80",
      "close": "110.20",
      "average": "110.1087",
      "volume": "119371",
      "turnover": "13143714.45",
      "trades": "440"
    },
    {
      "date": "2022-12-27",
      "bid": "110.90",
      "ask": "111.20",
      "open": "112.00",
      "high": "112.00",
      "low": "109.80",
      "close": "111.20",
      "average": "111.178",
      "volume": "65117",
      "turnover": "7239158.25",
      "trades": "316"
    },
    {
      "date": "2022-12-28",
      "bid": "110.80",
      "ask": "111.00",
      "open": "112.10",
      "high": "112.90",
      "low": "110.60",
      "close": "111.00",
      "average": "111.4014",
      "volume": "94486",
      "turnover": "10526313.05",
      "trades": "414"
    },
    {
      "date": "2022-12-29",
      "bid": "113.00",
      "ask": "113.30",
      "open": "110.60",
      "high": "113.30",
      "low": "110.10",
      "close": "113.30",
      "average": "112.4285",
      "volume": "107237",
      "turnover": "12056533.85",
      "trades": "403"
    },
    {
      "date": "2022-12-30",
      "bid": "111.10",
      "ask": "111.50",
      "open": "112.50",
      "high": "113.70",
      "low": "111.00",
      "close": "111.40",
      "average": "112.3774",
      "volume": "130342",
      "turnover": "14653168.95",
      "trades": "466"
    },
    {
      "date": "2023-01-02",
      "bid": "112.60",
      "ask": "112.80",
      "open": "111.80",
      "high": "113.60",
      "low": "111.80",
      "close": "112.90",
      "average": "112.762",
      "volume": "93028",
      "turnover": "10490653.9",
      "trades": "391"
    },
    {
      "date": "2023-01-03",
      "bid": "112.40",
      "ask": "112.60",
      "open": "112.90",
      "high": "113.50",
      "low": "111.90",
      "close": "112.60",
      "average": "112.6688",
      "volume": "77236",
      "turnover": "8701940.65",
      "trades": "412"
    },
    {
      "date": "2023-01-04",
      "bid": "113.50",
      "ask": "113.80",
      "open": "112.60",
      "high": "114.00",
      "low": "111.90",
      "close": "113.70",
      "average": "112.9781",
      "volume": "156860",
      "turnover": "17721148.6",
      "trades": "519"
    },
    {
      "date": "2023-01-05",
      "bid": "112.60",
      "ask": "112.80",
      "open": "113.50",
      "high": "113.70",
      "low": "112.10",
      "close": "113.20",
      "average": "113.0772",
      "volume": "57660",
      "turnover": "6520032.3",
      "trades": "196"
    },
    {
      "date": "2023-01-09",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.90",
      "high": "115.40",
      "low": "113.30",
      "close": "114.00",
      "average": "114.3281",
      "volume": "139931",
      "turnover": "15999808.7",
      "trades": "634"
    },
    {
      "date": "2023-01-10",
      "bid": "108.80",
      "ask": "109.10",
      "open": "111.50",
      "high": "111.50",
      "low": "107.40",
      "close": "108.90",
      "average": "109.2946",
      "volume": "293299",
      "turnover": "32056160.2",
      "trades": "1041"
    },
    {
      "date": "2023-01-11",
      "bid": "108.10",
      "ask": "108.40",
      "open": "110.10",
      "high": "110.10",
      "low": "107.90",
      "close": "108.30",
      "average": "108.5355",
      "volume": "183005",
      "turnover": "19865462",
      "trades": "505"
    },
    {
      "date": "2023-01-12",
      "bid": "110.50",
      "ask": "110.80",
      "open": "109.30",
      "high": "111.70",
      "low": "108.00",
      "close": "110.50",
      "average": "109.8779",
      "volume": "174053",
      "turnover": "19122988.85",
      "trades": "701"
    },
    {
      "date": "2023-01-13",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.50",
      "high": "110.80",
      "low": "109.50",
      "close": "110.50",
      "average": "110.2873",
      "volume": "61359",
      "turnover": "6766998.8",
      "trades": "326"
    },
    {
      "date": "2023-01-16",
      "bid": "113.30",
      "ask": "113.50",
      "open": "110.50",
      "high": "113.70",
      "low": "110.20",
      "close": "113.40",
      "average": "112.3947",
      "volume": "115830",
      "turnover": "13018291.8",
      "trades": "504"
    },
    {
      "date": "2023-01-17",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.40",
      "high": "114.50",
      "low": "112.30",
      "close": "113.30",
      "average": "113.3648",
      "volume": "114810",
      "turnover": "13018268",
      "trades": "492"
    },
    {
      "date": "2023-01-18",
      "bid": "113.90",
      "ask": "114.10",
      "open": "114.00",
      "high": "115.50",
      "low": "113.30",
      "close": "114.00",
      "average": "114.1856",
      "volume": "128300",
      "turnover": "14649629.8",
      "trades": "497"
    },
    {
      "date": "2023-01-19",
      "bid": "112.20",
      "ask": "112.50",
      "open": "114.00",
      "high": "114.20",
      "low": "112.20",
      "close": "112.50",
      "average": "113.042",
      "volume": "166323",
      "turnover": "18816852.7",
      "trades": "445"
    },
    {
      "date": "2023-01-20",
      "bid": "114.40",
      "ask": "114.70",
      "open": "114.10",
      "high": "114.90",
      "low": "113.00",
      "close": "114.80",
      "average": "114.4407",
      "volume": "100327",
      "turnover": "11481383",
      "trades": "325"
    },
    {
      "date": "2023-01-23",
      "bid": "116.50",
      "ask": "116.80",
      "open": "114.80",
      "high": "116.80",
      "low": "114.80",
      "close": "116.80",
      "average": "116.2936",
      "volume": "72907",
      "turnover": "8479217.3",
      "trades": "361"
    },
    {
      "date": "2023-01-24",
      "bid": "116.30",
      "ask": "116.50",
      "open": "116.70",
      "high": "117.10",
      "low": "115.50",
      "close": "116.30",
      "average": "116.3008",
      "volume": "96703",
      "turnover": "11245877.25",
      "trades": "488"
    },
    {
      "date": "2023-01-25",
      "bid": "113.50",
      "ask": "113.90",
      "open": "115.60",
      "high": "116.30",
      "low": "113.50",
      "close": "113.50",
      "average": "114.6181",
      "volume": "261947",
      "turnover": "30023893.9",
      "trades": "497"
    },
    {
      "date": "2023-01-26",
      "bid": "114.90",
      "ask": "115.50",
      "open": "113.50",
      "high": "115.30",
      "low": "113.40",
      "close": "115.10",
      "average": "114.5633",
      "volume": "87768",
      "turnover": "10055008.8",
      "trades": "451"
    },
    {
      "date": "2023-01-27",
      "bid": "114.90",
      "ask": "115.10",
      "open": "115.10",
      "high": "116.30",
      "low": "114.40",
      "close": "115.30",
      "average": "115.294",
      "volume": "84070",
      "turnover": "9694423.75",
      "trades": "450"
    },
    {
      "date": "2023-01-30",
      "bid": "115.00",
      "ask": "115.20",
      "open": "114.80",
      "high": "115.20",
      "low": "113.30",
      "close": "115.10",
      "average": "114.7104",
      "volume": "186250",
      "turnover": "21373113.64",
      "trades": "521"
    },
    {
      "date": "2023-01-31",
      "bid": "114.90",
      "ask": "115.50",
      "open": "115.10",
      "high": "116.00",
      "low": "114.40",
      "close": "115.10",
      "average": "115.1022",
      "volume": "94430",
      "turnover": "10868944.85",
      "trades": "453"
    },
    {
      "date": "2023-02-01",
      "bid": "116.40",
      "ask": "116.70",
      "open": "116.10",
      "high": "118.00",
      "low": "115.60",
      "close": "116.20",
      "average": "116.7217",
      "volume": "115177",
      "turnover": "13443652.8",
      "trades": "508"
    },
    {
      "date": "2023-02-02",
      "bid": "119.30",
      "ask": "119.50",
      "open": "116.60",
      "high": "120.40",
      "low": "116.60",
      "close": "119.40",
      "average": "118.982",
      "volume": "232520",
      "turnover": "27721882.45",
      "trades": "684"
    },
    {
      "date": "2023-02-03",
      "bid": "119.20",
      "ask": "119.50",
      "open": "119.00",
      "high": "120.10",
      "low": "118.40",
      "close": "119.50",
      "average": "119.3666",
      "volume": "186917",
      "turnover": "22311676.85",
      "trades": "723"
    },
    {
      "date": "2023-02-06",
      "bid": "118.10",
      "ask": "118.50",
      "open": "119.50",
      "high": "119.50",
      "low": "117.50",
      "close": "118.30",
      "average": "118.2963",
      "volume": "76474",
      "turnover": "9046520.8",
      "trades": "411"
    },
    {
      "date": "2023-02-07",
      "bid": "118.70",
      "ask": "118.90",
      "open": "118.20",
      "high": "119.50",
      "low": "117.90",
      "close": "118.70",
      "average": "118.7959",
      "volume": "77521",
      "turnover": "9209142.1",
      "trades": "355"
    },
    {
      "date": "2023-02-08",
      "bid": "118.60",
      "ask": "118.90",
      "open": "120.00",
      "high": "120.00",
      "low": "118.10",
      "close": "118.70",
      "average": "118.9305",
      "volume": "72148",
      "turnover": "8580594.5",
      "trades": "352"
    },
    {
      "date": "2023-02-09",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.90",
      "high": "119.50",
      "low": "118.00",
      "close": "118.00",
      "average": "118.409",
      "volume": "89497",
      "turnover": "10597247.6",
      "trades": "389"
    },
    {
      "date": "2023-02-10",
      "bid": "117.50",
      "ask": "117.80",
      "open": "118.20",
      "high": "118.20",
      "low": "115.90",
      "close": "117.50",
      "average": "117.1388",
      "volume": "124299",
      "turnover": "14560592.05",
      "trades": "542"
    },
    {
      "date": "2023-02-13",
      "bid": "118.50",
      "ask": "118.70",
      "open": "117.80",
      "high": "119.10",
      "low": "117.30",
      "close": "118.90",
      "average": "118.5825",
      "volume": "158231",
      "turnover": "18760085.95",
      "trades": "711"
    },
    {
      "date": "2023-02-14",
      "bid": "120.60",
      "ask": "120.90",
      "open": "120.00",
      "high": "128.00",
      "low": "118.40",
      "close": "120.70",
      "average": "122.0286",
      "volume": "657919",
      "turnover": "80264613.2",
      "trades": "2341"
    },
    {
      "date": "2023-02-15",
      "bid": "121.40",
      "ask": "121.60",
      "open": "120.60",
      "high": "123.80",
      "low": "119.70",
      "close": "121.40",
      "average": "121.9096",
      "volume": "803789",
      "turnover": "97992579.65",
      "trades": "1334"
    },
    {
      "date": "2023-02-16",
      "bid": "119.30",
      "ask": "119.60",
      "open": "122.90",
      "high": "122.90",
      "low": "118.50",
      "close": "119.50",
      "average": "120.1062",
      "volume": "191313",
      "turnover": "22977060.3",
      "trades": "841"
    },
    {
      "date": "2023-02-17",
      "bid": "119.50",
      "ask": "119.80",
      "open": "118.60",
      "high": "119.80",
      "low": "117.80",
      "close": "119.70",
      "average": "119.2673",
      "volume": "157819",
      "turnover": "18823340.89",
      "trades": "638"
    },
    {
      "date": "2023-02-20",
      "bid": "119.60",
      "ask": "119.80",
      "open": "119.80",
      "high": "120.70",
      "low": "119.20",
      "close": "119.80",
      "average": "119.8162",
      "volume": "122651",
      "turnover": "14696541.5",
      "trades": "518"
    },
    {
      "date": "2023-02-21",
      "bid": "116.60",
      "ask": "117.00",
      "open": "119.40",
      "high": "119.80",
      "low": "116.70",
      "close": "116.80",
      "average": "117.3174",
      "volume": "164534",
      "turnover": "19304653.3",
      "trades": "592"
    },
    {
      "date": "2023-02-22",
      "bid": "116.10",
      "ask": "116.20",
      "open": "116.80",
      "high": "117.00",
      "low": "114.60",
      "close": "116.40",
      "average": "115.8324",
      "volume": "217927",
      "turnover": "25228217.2",
      "trades": "827"
    },
    {
      "date": "2023-02-23",
      "bid": "115.80",
      "ask": "116.00",
      "open": "116.10",
      "high": "117.70",
      "low": "114.60",
      "close": "115.80",
      "average": "116.2815",
      "volume": "170545",
      "turnover": "19831302.1",
      "trades": "655"
    },
    {
      "date": "2023-02-24",
      "bid": "115.70",
      "ask": "115.80",
      "open": "116.30",
      "high": "117.40",
      "low": "115.40",
      "close": "115.60",
      "average": "116.13",
      "volume": "279173",
      "turnover": "32424074.7",
      "trades": "912"
    },
    {
      "date": "2023-02-27",
      "bid": "117.80",
      "ask": "117.90",
      "open": "115.80",
      "high": "118.50",
      "low": "115.80",
      "close": "118.00",
      "average": "117.8405",
      "volume": "70447",
      "turnover": "8301506.3",
      "trades": "428"
    },
    {
      "date": "2023-02-28",
      "bid": "117.10",
      "ask": "117.40",
      "open": "118.50",
      "high": "118.70",
      "low": "116.90",
      "close": "117.30",
      "average": "117.3548",
      "volume": "170419",
      "turnover": "19999988.8",
      "trades": "486"
    },
    {
      "date": "2023-03-01",
      "bid": "116.90",
      "ask": "117.10",
      "open": "119.00",
      "high": "119.00",
      "low": "116.80",
      "close": "117.20",
      "average": "117.3355",
      "volume": "146349",
      "turnover": "17172437.55",
      "trades": "479"
    },
    {
      "date": "2023-03-02",
      "bid": "116.40",
      "ask": "116.50",
      "open": "117.20",
      "high": "117.70",
      "low": "115.90",
      "close": "116.40",
      "average": "116.5372",
      "volume": "103182",
      "turnover": "12024740.3",
      "trades": "461"
    },
    {
      "date": "2023-03-03",
      "bid": "116.90",
      "ask": "117.10",
      "open": "116.40",
      "high": "117.20",
      "low": "116.20",
      "close": "116.90",
      "average": "116.8702",
      "volume": "79135",
      "turnover": "9248640.3",
      "trades": "356"
    },
    {
      "date": "2023-03-06",
      "bid": "115.80",
      "ask": "116.10",
      "open": "116.90",
      "high": "117.40",
      "low": "115.70",
      "close": "115.80",
      "average": "115.9896",
      "volume": "113834",
      "turnover": "13204565.8",
      "trades": "513"
    },
    {
      "date": "2023-03-07",
      "bid": "115.20",
      "ask": "115.50",
      "open": "115.60",
      "high": "116.70",
      "low": "115.30",
      "close": "115.50",
      "average": "115.6567",
      "volume": "79845",
      "turnover": "9234970.6",
      "trades": "347"
    },
    {
      "date": "2023-03-08",
      "bid": "114.30",
      "ask": "114.40",
      "open": "115.20",
      "high": "115.50",
      "low": "114.20",
      "close": "114.50",
      "average": "114.5694",
      "volume": "117812",
      "turnover": "13497924",
      "trades": "415"
    },
    {
      "date": "2023-03-09",
      "bid": "112.90",
      "ask": "113.00",
      "open": "114.50",
      "high": "114.50",
      "low": "111.80",
      "close": "113.00",
      "average": "112.9563",
      "volume": "238528",
      "turnover": "26939719.1",
      "trades": "833"
    },
    {
      "date": "2023-03-10",
      "bid": "111.90",
      "ask": "112.10",
      "open": "111.40",
      "high": "112.50",
      "low": "109.70",
      "close": "112.10",
      "average": "111.402",
      "volume": "232861",
      "turnover": "25937317.91",
      "trades": "756"
    },
    {
      "date": "2023-03-13",
      "bid": "111.10",
      "ask": "111.30",
      "open": "112.10",
      "high": "112.10",
      "low": "108.70",
      "close": "111.10",
      "average": "110.272",
      "volume": "234547",
      "turnover": "25866088.1",
      "trades": "922"
    },
    {
      "date": "2023-03-14",
      "bid": "113.60",
      "ask": "113.80",
      "open": "109.50",
      "high": "114.10",
      "low": "109.50",
      "close": "113.50",
      "average": "112.9232",
      "volume": "277390",
      "turnover": "31335693.16",
      "trades": "505"
    },
    {
      "date": "2023-03-15",
      "bid": "110.50",
      "ask": "110.60",
      "open": "113.50",
      "high": "113.50",
      "low": "110.30",
      "close": "110.30",
      "average": "111.0803",
      "volume": "174660",
      "turnover": "19401344",
      "trades": "676"
    },
    {
      "date": "2023-03-16",
      "bid": "112.50",
      "ask": "112.70",
      "open": "110.30",
      "high": "113.30",
      "low": "109.80",
      "close": "112.70",
      "average": "111.8052",
      "volume": "157299",
      "turnover": "17585193.6",
      "trades": "497"
    },
    {
      "date": "2023-03-17",
      "bid": "111.00",
      "ask": "111.30",
      "open": "112.70",
      "high": "113.50",
      "low": "110.00",
      "close": "110.80",
      "average": "111.1375",
      "volume": "177877",
      "turnover": "19769369.35",
      "trades": "493"
    },
    {
      "date": "2023-03-20",
      "bid": "112.20",
      "ask": "112.40",
      "open": "110.00",
      "high": "112.90",
      "low": "108.60",
      "close": "112.40",
      "average": "111.9397",
      "volume": "196773",
      "turnover": "22026386.4",
      "trades": "599"
    },
    {
      "date": "2023-03-21",
      "bid": "114.30",
      "ask": "114.40",
      "open": "113.40",
      "high": "115.60",
      "low": "113.30",
      "close": "114.30",
      "average": "114.5531",
      "volume": "150781",
      "turnover": "17272431.8",
      "trades": "442"
    },
    {
      "date": "2023-03-22",
      "bid": "113.10",
      "ask": "113.30",
      "open": "114.30",
      "high": "114.30",
      "low": "112.60",
      "close": "113.40",
      "average": "113.3738",
      "volume": "114267",
      "turnover": "12954256.25",
      "trades": "499"
    },
    {
      "date": "2023-03-23",
      "bid": "113.50",
      "ask": "113.70",
      "open": "113.10",
      "high": "113.80",
      "low": "112.00",
      "close": "113.80",
      "average": "113.4328",
      "volume": "81717",
      "turnover": "9269383.8",
      "trades": "296"
    },
    {
      "date": "2023-03-24",
      "bid": "112.10",
      "ask": "112.30",
      "open": "113.50",
      "high": "113.80",
      "low": "111.70",
      "close": "112.30",
      "average": "112.3393",
      "volume": "138349",
      "turnover": "15542039.3",
      "trades": "457"
    },
    {
      "date": "2023-03-27",
      "bid": "113.80",
      "ask": "113.90",
      "open": "112.30",
      "high": "114.20",
      "low": "112.30",
      "close": "113.80",
      "average": "113.7305",
      "volume": "104420",
      "turnover": "11875754.95",
      "trades": "495"
    },
    {
      "date": "2023-03-28",
      "bid": "113.30",
      "ask": "113.50",
      "open": "113.80",
      "high": "114.30",
      "low": "112.00",
      "close": "113.60",
      "average": "113.4764",
      "volume": "604501",
      "turnover": "68595679.09",
      "trades": "935"
    },
    {
      "date": "2023-03-29",
      "bid": "112.80",
      "ask": "113.00",
      "open": "113.60",
      "high": "114.20",
      "low": "112.40",
      "close": "112.90",
      "average": "112.9369",
      "volume": "118227",
      "turnover": "13352185.1",
      "trades": "378"
    },
    {
      "date": "2023-03-30",
      "bid": "116.10",
      "ask": "116.30",
      "open": "113.00",
      "high": "116.40",
      "low": "113.00",
      "close": "116.20",
      "average": "115.5451",
      "volume": "226301",
      "turnover": "26147613.35",
      "trades": "620"
    },
    {
      "date": "2023-03-31",
      "bid": "117.10",
      "ask": "117.20",
      "open": "116.50",
      "high": "117.20",
      "low": "115.70",
      "close": "116.80",
      "average": "116.7343",
      "volume": "155829",
      "turnover": "18190446.39",
      "trades": "422"
    },
    {
      "date": "2023-04-03",
      "bid": "121.50",
      "ask": "121.60",
      "open": "118.00",
      "high": "122.30",
      "low": "116.40",
      "close": "121.50",
      "average": "120.8537",
      "volume": "268707",
      "turnover": "32462210.6",
      "trades": "864"
    },
    {
      "date": "2023-04-04",
      "bid": "123.50",
      "ask": "123.80",
      "open": "121.10",
      "high": "125.50",
      "low": "120.90",
      "close": "123.50",
      "average": "123.1603",
      "volume": "402988",
      "turnover": "49631966.95",
      "trades": "1099"
    },
    {
      "date": "2023-04-05",
      "bid": "123.30",
      "ask": "124.00",
      "open": "123.50",
      "high": "123.90",
      "low": "119.60",
      "close": "122.10",
      "average": "121.5853",
      "volume": "298586",
      "turnover": "36290186.4",
      "trades": "803"
    },
    {
      "date": "2023-04-06",
      "bid": "118.50",
      "ask": "118.80",
      "open": "122.00",
      "high": "123.10",
      "low": "116.20",
      "close": "118.10",
      "average": "118.2894",
      "volume": "142602",
      "turnover": "16868012.45",
      "trades": "759"
    },
    {
      "date": "2023-04-11",
      "bid": "120.40",
      "ask": "120.50",
      "open": "118.10",
      "high": "121.35",
      "low": "117.20",
      "close": "120.70",
      "average": "120.5742",
      "volume": "409249",
      "turnover": "49352291.64",
      "trades": "947"
    },
    {
      "date": "2023-04-12",
      "bid": "119.30",
      "ask": "119.50",
      "open": "121.20",
      "high": "122.10",
      "low": "119.10",
      "close": "119.30",
      "average": "120.4381",
      "volume": "355777",
      "turnover": "42849879.2",
      "trades": "573"
    },
    {
      "date": "2023-04-13",
      "bid": "120.70",
      "ask": "120.90",
      "open": "119.30",
      "high": "121.10",
      "low": "119.30",
      "close": "121.10",
      "average": "120.0632",
      "volume": "696779",
      "turnover": "83657516.4",
      "trades": "533"
    },
    {
      "date": "2023-04-14",
      "bid": "124.70",
      "ask": "125.00",
      "open": "121.80",
      "high": "125.50",
      "low": "121.00",
      "close": "124.60",
      "average": "124.1454",
      "volume": "269779",
      "turnover": "33497160.65",
      "trades": "832"
    },
    {
      "date": "2023-04-17",
      "bid": "125.70",
      "ask": "125.80",
      "open": "124.70",
      "high": "126.20",
      "low": "123.90",
      "close": "125.80",
      "average": "125.1671",
      "volume": "768022",
      "turnover": "96131116.3",
      "trades": "555"
    },
    {
      "date": "2023-04-18",
      "bid": "124.80",
      "ask": "125.00",
      "open": "125.80",
      "high": "125.80",
      "low": "123.10",
      "close": "124.70",
      "average": "124.1361",
      "volume": "292772",
      "turnover": "36345291.75",
      "trades": "662"
    },
    {
      "date": "2023-04-19",
      "bid": "125.00",
      "ask": "125.20",
      "open": "124.70",
      "high": "125.20",
      "low": "123.90",
      "close": "124.90",
      "average": "124.7884",
      "volume": "133955",
      "turnover": "16716488.95",
      "trades": "443"
    },
    {
      "date": "2023-04-20",
      "bid": "123.20",
      "ask": "123.40",
      "open": "126.40",
      "high": "126.40",
      "low": "122.80",
      "close": "123.30",
      "average": "123.347",
      "volume": "154959",
      "turnover": "19113725.75",
      "trades": "461"
    },
    {
      "date": "2023-04-21",
      "bid": "125.30",
      "ask": "125.40",
      "open": "124.70",
      "high": "125.50",
      "low": "123.30",
      "close": "125.40",
      "average": "124.8355",
      "volume": "228192",
      "turnover": "28487443.2",
      "trades": "612"
    },
    {
      "date": "2023-04-24",
      "bid": "125.30",
      "ask": "125.50",
      "open": "125.00",
      "high": "125.70",
      "low": "124.60",
      "close": "125.10",
      "average": "125.1373",
      "volume": "71309",
      "turnover": "8923413.6",
      "trades": "326"
    },
    {
      "date": "2023-04-25",
      "bid": "124.20",
      "ask": "124.40",
      "open": "125.20",
      "high": "125.40",
      "low": "123.80",
      "close": "124.00",
      "average": "124.6195",
      "volume": "526853",
      "turnover": "65416795.1",
      "trades": "402"
    },
    {
      "date": "2023-04-26",
      "bid": "124.40",
      "ask": "124.50",
      "open": "124.20",
      "high": "124.60",
      "low": "121.90",
      "close": "124.50",
      "average": "124.0618",
      "volume": "271931",
      "turnover": "33737054.6",
      "trades": "837"
    },
    {
      "date": "2023-04-27",
      "bid": "123.90",
      "ask": "124.10",
      "open": "124.00",
      "high": "124.60",
      "low": "122.90",
      "close": "123.80",
      "average": "123.9112",
      "volume": "194695",
      "turnover": "24124637.55",
      "trades": "650"
    },
    {
      "date": "2023-04-28",
      "bid": "124.00",
      "ask": "124.20",
      "open": "123.80",
      "high": "124.80",
      "low": "123.40",
      "close": "124.50",
      "average": "124.2927",
      "volume": "232877",
      "turnover": "28945005.05",
      "trades": "713"
    },
    {
      "date": "2023-05-02",
      "bid": "120.20",
      "ask": "120.40",
      "open": "122.90",
      "high": "122.90",
      "low": "119.80",
      "close": "120.50",
      "average": "120.6901",
      "volume": "216012",
      "turnover": "26065550.86",
      "trades": "718"
    },
    {
      "date": "2023-05-03",
      "bid": "115.50",
      "ask": "115.70",
      "open": "119.50",
      "high": "119.50",
      "low": "113.40",
      "close": "115.30",
      "average": "115.9925",
      "volume": "826920",
      "turnover": "95919037.91",
      "trades": "2851"
    },
    {
      "date": "2023-05-04",
      "bid": "115.50",
      "ask": "115.70",
      "open": "115.10",
      "high": "116.00",
      "low": "113.00",
      "close": "115.40",
      "average": "114.6611",
      "volume": "331426",
      "turnover": "37988514.1",
      "trades": "1260"
    },
    {
      "date": "2023-05-05",
      "bid": "112.10",
      "ask": "112.30",
      "open": "115.40",
      "high": "115.40",
      "low": "111.30",
      "close": "112.40",
      "average": "112.467",
      "volume": "438670",
      "turnover": "49335581.05",
      "trades": "787"
    },
    {
      "date": "2023-05-08",
      "bid": "110.80",
      "ask": "111.00",
      "open": "112.40",
      "high": "112.40",
      "low": "110.60",
      "close": "111.00",
      "average": "111.2436",
      "volume": "105874",
      "turnover": "11777762.6",
      "trades": "608"
    },
    {
      "date": "2023-05-09",
      "bid": "110.90",
      "ask": "111.10",
      "open": "111.00",
      "high": "111.50",
      "low": "109.20",
      "close": "111.10",
      "average": "110.5025",
      "volume": "147027",
      "turnover": "16246836.4",
      "trades": "589"
    },
    {
      "date": "2023-05-10",
      "bid": "111.90",
      "ask": "112.10",
      "open": "112.00",
      "high": "113.30",
      "low": "111.20",
      "close": "112.10",
      "average": "112.1369",
      "volume": "116528",
      "turnover": "13067133.1",
      "trades": "606"
    },
    {
      "date": "2023-05-11",
      "bid": "115.10",
      "ask": "115.20",
      "open": "112.50",
      "high": "115.20",
      "low": "112.50",
      "close": "114.80",
      "average": "114.3626",
      "volume": "107131",
      "turnover": "12251508.15",
      "trades": "493"
    },
    {
      "date": "2023-05-12",
      "bid": "115.10",
      "ask": "115.30",
      "open": "114.80",
      "high": "116.40",
      "low": "114.80",
      "close": "115.10",
      "average": "115.4694",
      "volume": "90925",
      "turnover": "10499052.55",
      "trades": "460"
    },
    {
      "date": "2023-05-15",
      "bid": "115.70",
      "ask": "116.00",
      "open": "116.50",
      "high": "116.90",
      "low": "115.30",
      "close": "115.80",
      "average": "115.9484",
      "volume": "71124",
      "turnover": "8246714.2",
      "trades": "320"
    },
    {
      "date": "2023-05-16",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.80",
      "high": "116.00",
      "low": "114.50",
      "close": "114.70",
      "average": "115.0517",
      "volume": "81711",
      "turnover": "9400791.19",
      "trades": "377"
    },
    {
      "date": "2023-05-17",
      "bid": "113.30",
      "ask": "113.60",
      "open": "114.20",
      "high": "115.50",
      "low": "113.30",
      "close": "113.30",
      "average": "113.7383",
      "volume": "38577",
      "turnover": "4387681.4",
      "trades": "206"
    },
    {
      "date": "2023-05-19",
      "bid": "115.00",
      "ask": "115.20",
      "open": "114.50",
      "high": "115.60",
      "low": "114.20",
      "close": "115.20",
      "average": "115.0434",
      "volume": "86531",
      "turnover": "9955042.05",
      "trades": "515"
    },
    {
      "date": "2023-05-22",
      "bid": "114.60",
      "ask": "114.90",
      "open": "115.20",
      "high": "115.20",
      "low": "114.00",
      "close": "114.60",
      "average": "114.6693",
      "volume": "126687",
      "turnover": "14527111.7",
      "trades": "523"
    },
    {
      "date": "2023-05-23",
      "bid": "112.50",
      "ask": "112.70",
      "open": "115.00",
      "high": "115.70",
      "low": "112.30",
      "close": "112.50",
      "average": "113.1752",
      "volume": "69056",
      "turnover": "7815615.65",
      "trades": "342"
    },
    {
      "date": "2023-05-24",
      "bid": "109.30",
      "ask": "109.50",
      "open": "112.00",
      "high": "112.00",
      "low": "109.20",
      "close": "109.20",
      "average": "109.6698",
      "volume": "111773",
      "turnover": "12258599.75",
      "trades": "501"
    },
    {
      "date": "2023-05-25",
      "bid": "108.40",
      "ask": "108.70",
      "open": "109.90",
      "high": "109.90",
      "low": "107.70",
      "close": "108.20",
      "average": "108.5694",
      "volume": "163465",
      "turnover": "17747960.55",
      "trades": "716"
    },
    {
      "date": "2023-05-26",
      "bid": "108.10",
      "ask": "108.30",
      "open": "108.20",
      "high": "108.50",
      "low": "107.10",
      "close": "108.00",
      "average": "107.8835",
      "volume": "83674",
      "turnover": "9027042.1",
      "trades": "443"
    },
    {
      "date": "2023-05-29",
      "bid": "106.50",
      "ask": "106.60",
      "open": "108.00",
      "high": "108.00",
      "low": "106.20",
      "close": "106.70",
      "average": "106.7959",
      "volume": "50012",
      "turnover": "5341074.59",
      "trades": "317"
    },
    {
      "date": "2023-05-30",
      "bid": "104.90",
      "ask": "105.00",
      "open": "107.10",
      "high": "107.30",
      "low": "104.80",
      "close": "105.00",
      "average": "105.2637",
      "volume": "122579",
      "turnover": "12903191.6",
      "trades": "566"
    },
    {
      "date": "2023-05-31",
      "bid": "106.00",
      "ask": "106.10",
      "open": "104.00",
      "high": "106.10",
      "low": "103.10",
      "close": "106.00",
      "average": "105.6149",
      "volume": "320590",
      "turnover": "33858553.6",
      "trades": "671"
    },
    {
      "date": "2023-06-01",
      "bid": "105.50",
      "ask": "105.80",
      "open": "106.00",
      "high": "107.00",
      "low": "103.70",
      "close": "105.50",
      "average": "105.0062",
      "volume": "272115",
      "turnover": "28541517.8",
      "trades": "754"
    },
    {
      "date": "2023-06-02",
      "bid": "107.30",
      "ask": "107.60",
      "open": "106.10",
      "high": "108.20",
      "low": "105.90",
      "close": "107.30",
      "average": "107.4114",
      "volume": "130349",
      "turnover": "14000966",
      "trades": "447"
    },
    {
      "date": "2023-06-05",
      "bid": "107.30",
      "ask": "107.40",
      "open": "107.30",
      "high": "108.60",
      "low": "107.00",
      "close": "107.40",
      "average": "107.6627",
      "volume": "103807",
      "turnover": "11176213.25",
      "trades": "531"
    },
    {
      "date": "2023-06-07",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.00",
      "high": "108.30",
      "low": "106.10",
      "close": "107.00",
      "average": "106.8623",
      "volume": "138079",
      "turnover": "14755434.6",
      "trades": "415"
    },
    {
      "date": "2023-06-08",
      "bid": "105.60",
      "ask": "105.70",
      "open": "107.00",
      "high": "107.00",
      "low": "105.30",
      "close": "105.80",
      "average": "105.9365",
      "volume": "84966",
      "turnover": "9001373.15",
      "trades": "462"
    },
    {
      "date": "2023-06-09",
      "bid": "104.70",
      "ask": "104.80",
      "open": "105.80",
      "high": "106.00",
      "low": "104.40",
      "close": "104.80",
      "average": "104.9295",
      "volume": "280893",
      "turnover": "29474330.2",
      "trades": "654"
    },
    {
      "date": "2023-06-12",
      "bid": "104.70",
      "ask": "104.90",
      "open": "104.90",
      "high": "106.00",
      "low": "104.60",
      "close": "104.90",
      "average": "105.1396",
      "volume": "140196",
      "turnover": "14739866",
      "trades": "693"
    },
    {
      "date": "2023-06-13",
      "bid": "104.40",
      "ask": "104.60",
      "open": "105.00",
      "high": "105.20",
      "low": "103.60",
      "close": "104.50",
      "average": "104.403",
      "volume": "99981",
      "turnover": "10438233.44",
      "trades": "527"
    },
    {
      "date": "2023-06-14",
      "bid": "103.90",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.50",
      "low": "103.00",
      "close": "104.10",
      "average": "103.9846",
      "volume": "101934",
      "turnover": "10599601.75",
      "trades": "392"
    },
    {
      "date": "2023-06-15",
      "bid": "102.70",
      "ask": "102.90",
      "open": "103.00",
      "high": "104.40",
      "low": "102.40",
      "close": "103.10",
      "average": "103.3182",
      "volume": "186551",
      "turnover": "19273516.7",
      "trades": "725"
    },
    {
      "date": "2023-06-16",
      "bid": "102.60",
      "ask": "102.90",
      "open": "103.10",
      "high": "103.10",
      "low": "100.80",
      "close": "102.70",
      "average": "102.4741",
      "volume": "280918",
      "turnover": "28786017.75",
      "trades": "851"
    },
    {
      "date": "2023-06-19",
      "bid": "103.60",
      "ask": "103.80",
      "open": "102.20",
      "high": "103.90",
      "low": "101.10",
      "close": "103.80",
      "average": "102.3567",
      "volume": "587011",
      "turnover": "60084621.85",
      "trades": "376"
    },
    {
      "date": "2023-06-20",
      "bid": "102.30",
      "ask": "102.50",
      "open": "103.80",
      "high": "104.70",
      "low": "102.20",
      "close": "102.20",
      "average": "102.7008",
      "volume": "124466",
      "turnover": "12784899.95",
      "trades": "474"
    },
    {
      "date": "2023-06-21",
      "bid": "101.70",
      "ask": "102.00",
      "open": "101.40",
      "high": "102.20",
      "low": "101.10",
      "close": "101.60",
      "average": "101.6949",
      "volume": "139191",
      "turnover": "14155370.7",
      "trades": "628"
    },
    {
      "date": "2023-06-22",
      "bid": "100.10",
      "ask": "100.30",
      "open": "101.00",
      "high": "101.00",
      "low": "99.60",
      "close": "100.00",
      "average": "100.1842",
      "volume": "144057",
      "turnover": "14432229.43",
      "trades": "794"
    },
    {
      "date": "2023-06-26",
      "bid": "99.40",
      "ask": "99.70",
      "open": "99.00",
      "high": "100.50",
      "low": "98.25",
      "close": "99.60",
      "average": "99.2882",
      "volume": "120849",
      "turnover": "11998877.1",
      "trades": "612"
    },
    {
      "date": "2023-06-27",
      "bid": "100.50",
      "ask": "100.70",
      "open": "99.60",
      "high": "100.90",
      "low": "99.35",
      "close": "100.50",
      "average": "100.3128",
      "volume": "75469",
      "turnover": "7570505.2",
      "trades": "348"
    },
    {
      "date": "2023-06-28",
      "bid": "101.60",
      "ask": "101.80",
      "open": "100.80",
      "high": "101.90",
      "low": "100.20",
      "close": "101.60",
      "average": "101.3981",
      "volume": "102234",
      "turnover": "10366346.3",
      "trades": "430"
    },
    {
      "date": "2023-06-29",
      "bid": "102.50",
      "ask": "102.70",
      "open": "101.90",
      "high": "103.40",
      "low": "101.90",
      "close": "102.70",
      "average": "102.5845",
      "volume": "93708",
      "turnover": "9612871.9",
      "trades": "408"
    },
    {
      "date": "2023-06-30",
      "bid": "103.70",
      "ask": "103.90",
      "open": "103.00",
      "high": "104.50",
      "low": "102.50",
      "close": "103.60",
      "average": "103.7486",
      "volume": "149854",
      "turnover": "15547218.5",
      "trades": "609"
    },
    {
      "date": "2023-07-03",
      "bid": "102.50",
      "ask": "102.60",
      "open": "103.90",
      "high": "104.20",
      "low": "102.40",
      "close": "102.40",
      "average": "103.1723",
      "volume": "111916",
      "turnover": "11550504.4",
      "trades": "491"
    },
    {
      "date": "2023-07-04",
      "bid": "101.50",
      "ask": "101.70",
      "open": "102.30",
      "high": "102.60",
      "low": "100.70",
      "close": "101.70",
      "average": "101.84",
      "volume": "393322",
      "turnover": "40054401.6",
      "trades": "1557"
    },
    {
      "date": "2023-07-05",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.90",
      "high": "101.90",
      "low": "100.20",
      "close": "100.80",
      "average": "100.6463",
      "volume": "308354",
      "turnover": "31035204.5",
      "trades": "859"
    },
    {
      "date": "2023-07-06",
      "bid": "99.35",
      "ask": "99.55",
      "open": "100.80",
      "high": "101.20",
      "low": "99.20",
      "close": "99.50",
      "average": "100.0545",
      "volume": "204419",
      "turnover": "20453051.35",
      "trades": "424"
    },
    {
      "date": "2023-07-07",
      "bid": "100.20",
      "ask": "100.40",
      "open": "99.30",
      "high": "100.80",
      "low": "98.95",
      "close": "100.20",
      "average": "99.9783",
      "volume": "81755",
      "turnover": "8173639.8",
      "trades": "352"
    },
    {
      "date": "2023-07-10",
      "bid": "99.60",
      "ask": "99.65",
      "open": "99.25",
      "high": "100.40",
      "low": "99.20",
      "close": "99.75",
      "average": "99.5835",
      "volume": "349406",
      "turnover": "34795089.4",
      "trades": "443"
    },
    {
      "date": "2023-07-11",
      "bid": "99.40",
      "ask": "99.55",
      "open": "100.10",
      "high": "100.40",
      "low": "99.05",
      "close": "99.65",
      "average": "99.9025",
      "volume": "207985",
      "turnover": "20778217.82",
      "trades": "366"
    },
    {
      "date": "2023-07-12",
      "bid": "102.20",
      "ask": "102.50",
      "open": "101.00",
      "high": "102.50",
      "low": "99.40",
      "close": "102.20",
      "average": "100.2326",
      "volume": "383158",
      "turnover": "38405529.7",
      "trades": "411"
    },
    {
      "date": "2023-07-13",
      "bid": "100.90",
      "ask": "101.10",
      "open": "102.00",
      "high": "102.40",
      "low": "100.90",
      "close": "101.00",
      "average": "101.3868",
      "volume": "73232",
      "turnover": "7424758.1",
      "trades": "284"
    },
    {
      "date": "2023-07-14",
      "bid": "84.60",
      "ask": "84.85",
      "open": "95.50",
      "high": "95.50",
      "low": "84.25",
      "close": "84.25",
      "average": "89.0424",
      "volume": "868438",
      "turnover": "77428232.75",
      "trades": "4193"
    },
    {
      "date": "2023-07-17",
      "bid": "84.30",
      "ask": "84.45",
      "open": "84.25",
      "high": "85.95",
      "low": "81.90",
      "close": "84.60",
      "average": "84.4715",
      "volume": "418993",
      "turnover": "35397686.79",
      "trades": "1475"
    },
    {
      "date": "2023-07-18",
      "bid": "85.50",
      "ask": "85.75",
      "open": "84.00",
      "high": "85.70",
      "low": "83.65",
      "close": "85.70",
      "average": "85.2152",
      "volume": "222636",
      "turnover": "18972003.05",
      "trades": "922"
    },
    {
      "date": "2023-07-19",
      "bid": "85.45",
      "ask": "85.65",
      "open": "85.70",
      "high": "87.05",
      "low": "85.45",
      "close": "85.75",
      "average": "86.2068",
      "volume": "171352",
      "turnover": "14771702.4",
      "trades": "960"
    },
    {
      "date": "2023-07-20",
      "bid": "85.25",
      "ask": "85.40",
      "open": "84.90",
      "high": "85.95",
      "low": "84.90",
      "close": "85.50",
      "average": "85.4972",
      "volume": "130110",
      "turnover": "11123960.65",
      "trades": "709"
    },
    {
      "date": "2023-07-21",
      "bid": "85.75",
      "ask": "85.90",
      "open": "85.85",
      "high": "86.15",
      "low": "84.90",
      "close": "85.95",
      "average": "85.7007",
      "volume": "115484",
      "turnover": "9897059.4",
      "trades": "509"
    },
    {
      "date": "2023-07-24",
      "bid": "86.05",
      "ask": "86.20",
      "open": "85.95",
      "high": "86.90",
      "low": "85.95",
      "close": "86.30",
      "average": "86.3906",
      "volume": "90372",
      "turnover": "7807293.05",
      "trades": "499"
    },
    {
      "date": "2023-07-25",
      "bid": "85.55",
      "ask": "85.65",
      "open": "86.40",
      "high": "86.55",
      "low": "85.10",
      "close": "85.90",
      "average": "85.7985",
      "volume": "91128",
      "turnover": "7818433.25",
      "trades": "584"
    },
    {
      "date": "2023-07-26",
      "bid": "85.55",
      "ask": "85.85",
      "open": "85.90",
      "high": "86.00",
      "low": "85.20",
      "close": "85.85",
      "average": "85.6893",
      "volume": "86275",
      "turnover": "7392845.7",
      "trades": "452"
    },
    {
      "date": "2023-07-27",
      "bid": "85.45",
      "ask": "85.70",
      "open": "85.50",
      "high": "86.15",
      "low": "85.30",
      "close": "85.75",
      "average": "85.8204",
      "volume": "119873",
      "turnover": "10287547",
      "trades": "414"
    },
    {
      "date": "2023-07-28",
      "bid": "85.55",
      "ask": "85.70",
      "open": "85.00",
      "high": "85.75",
      "low": "84.70",
      "close": "85.55",
      "average": "85.2355",
      "volume": "196586",
      "turnover": "16756034.35",
      "trades": "577"
    },
    {
      "date": "2023-07-31",
      "bid": "84.70",
      "ask": "84.80",
      "open": "85.55",
      "high": "85.95",
      "low": "84.60",
      "close": "84.60",
      "average": "84.8948",
      "volume": "194066",
      "turnover": "16475195.9",
      "trades": "687"
    },
    {
      "date": "2023-08-01",
      "bid": "83.30",
      "ask": "83.35",
      "open": "84.60",
      "high": "84.60",
      "low": "82.80",
      "close": "83.25",
      "average": "83.3489",
      "volume": "107858",
      "turnover": "8989840.4",
      "trades": "542"
    },
    {
      "date": "2023-08-02",
      "bid": "82.50",
      "ask": "82.80",
      "open": "83.25",
      "high": "83.65",
      "low": "81.80",
      "close": "82.50",
      "average": "82.6497",
      "volume": "131333",
      "turnover": "10854839.41",
      "trades": "578"
    },
    {
      "date": "2023-08-03",
      "bid": "81.20",
      "ask": "81.35",
      "open": "82.00",
      "high": "82.40",
      "low": "81.05",
      "close": "81.40",
      "average": "81.5337",
      "volume": "102351",
      "turnover": "8345120.65",
      "trades": "525"
    },
    {
      "date": "2023-08-04",
      "bid": "82.30",
      "ask": "82.40",
      "open": "81.40",
      "high": "82.65",
      "low": "81.25",
      "close": "82.40",
      "average": "82.1113",
      "volume": "67829",
      "turnover": "5569529.6",
      "trades": "330"
    },
    {
      "date": "2023-08-07",
      "bid": "81.90",
      "ask": "82.05",
      "open": "82.40",
      "high": "82.50",
      "low": "81.10",
      "close": "82.00",
      "average": "81.8495",
      "volume": "94366",
      "turnover": "7723811.6",
      "trades": "677"
    },
    {
      "date": "2023-08-08",
      "bid": "80.85",
      "ask": "81.00",
      "open": "82.00",
      "high": "82.65",
      "low": "80.85",
      "close": "81.15",
      "average": "81.6258",
      "volume": "129701",
      "turnover": "10586948.8",
      "trades": "809"
    },
    {
      "date": "2023-08-09",
      "bid": "80.70",
      "ask": "80.85",
      "open": "81.25",
      "high": "81.50",
      "low": "80.65",
      "close": "80.95",
      "average": "81.1408",
      "volume": "157645",
      "turnover": "12792621.05",
      "trades": "786"
    },
    {
      "date": "2023-08-10",
      "bid": "81.40",
      "ask": "81.45",
      "open": "80.95",
      "high": "81.55",
      "low": "80.55",
      "close": "81.55",
      "average": "81.2273",
      "volume": "149073",
      "turnover": "12108802.1",
      "trades": "731"
    },
    {
      "date": "2023-08-11",
      "bid": "80.40",
      "ask": "80.50",
      "open": "81.55",
      "high": "82.00",
      "low": "80.40",
      "close": "80.60",
      "average": "80.8145",
      "volume": "72838",
      "turnover": "5886886.16",
      "trades": "464"
    },
    {
      "date": "2023-08-14",
      "bid": "80.30",
      "ask": "80.45",
      "open": "80.70",
      "high": "81.10",
      "low": "80.15",
      "close": "80.35",
      "average": "80.5106",
      "volume": "74977",
      "turnover": "6036426.03",
      "trades": "550"
    },
    {
      "date": "2023-08-15",
      "bid": "77.35",
      "ask": "77.50",
      "open": "80.00",
      "high": "80.00",
      "low": "77.35",
      "close": "77.55",
      "average": "78.1147",
      "volume": "241017",
      "turnover": "18826964.55",
      "trades": "1190"
    },
    {
      "date": "2023-08-16",
      "bid": "77.90",
      "ask": "78.00",
      "open": "77.60",
      "high": "78.35",
      "low": "77.30",
      "close": "78.15",
      "average": "77.961",
      "volume": "117888",
      "turnover": "9190663.4",
      "trades": "596"
    },
    {
      "date": "2023-08-17",
      "bid": "76.10",
      "ask": "76.20",
      "open": "77.70",
      "high": "77.70",
      "low": "76.05",
      "close": "76.35",
      "average": "76.5306",
      "volume": "73211",
      "turnover": "5602879.03",
      "trades": "523"
    },
    {
      "date": "2023-08-18",
      "bid": "75.50",
      "ask": "75.60",
      "open": "75.75",
      "high": "75.95",
      "low": "75.05",
      "close": "75.70",
      "average": "75.5715",
      "volume": "123710",
      "turnover": "9350904.44",
      "trades": "611"
    },
    {
      "date": "2023-08-21",
      "bid": "74.10",
      "ask": "74.20",
      "open": "75.50",
      "high": "75.65",
      "low": "74.00",
      "close": "74.20",
      "average": "74.6783",
      "volume": "105812",
      "turnover": "7901076.18",
      "trades": "708"
    },
    {
      "date": "2023-08-22",
      "bid": "73.35",
      "ask": "73.45",
      "open": "74.20",
      "high": "74.95",
      "low": "72.90",
      "close": "73.65",
      "average": "73.9186",
      "volume": "376665",
      "turnover": "27838510.55",
      "trades": "749"
    },
    {
      "date": "2023-08-23",
      "bid": "73.50",
      "ask": "73.70",
      "open": "74.10",
      "high": "74.70",
      "low": "73.30",
      "close": "73.90",
      "average": "73.9511",
      "volume": "171080",
      "turnover": "12648874.26",
      "trades": "748"
    },
    {
      "date": "2023-08-24",
      "bid": "72.30",
      "ask": "72.50",
      "open": "74.15",
      "high": "74.85",
      "low": "72.15",
      "close": "72.60",
      "average": "72.9981",
      "volume": "238971",
      "turnover": "17441741.78",
      "trades": "929"
    },
    {
      "date": "2023-08-25",
      "bid": "74.25",
      "ask": "74.40",
      "open": "72.70",
      "high": "76.15",
      "low": "72.55",
      "close": "74.30",
      "average": "74.7837",
      "volume": "475312",
      "turnover": "35569752.67",
      "trades": "1299"
    },
    {
      "date": "2023-08-28",
      "bid": "75.00",
      "ask": "75.15",
      "open": "74.55",
      "high": "75.30",
      "low": "74.10",
      "close": "75.00",
      "average": "74.6223",
      "volume": "226987",
      "turnover": "16929683.85",
      "trades": "514"
    },
    {
      "date": "2023-08-29",
      "bid": "75.50",
      "ask": "75.60",
      "open": "75.05",
      "high": "76.15",
      "low": "74.70",
      "close": "75.80",
      "average": "75.6063",
      "volume": "181388",
      "turnover": "13715838.3",
      "trades": "518"
    },
    {
      "date": "2023-08-30",
      "bid": "74.80",
      "ask": "75.05",
      "open": "76.10",
      "high": "76.10",
      "low": "74.20",
      "close": "74.85",
      "average": "74.8765",
      "volume": "126860",
      "turnover": "9498826.8",
      "trades": "618"
    },
    {
      "date": "2023-08-31",
      "bid": "77.85",
      "ask": "78.05",
      "open": "75.00",
      "high": "78.10",
      "low": "74.40",
      "close": "78.00",
      "average": "77.4906",
      "volume": "386906",
      "turnover": "29978618.23",
      "trades": "833"
    },
    {
      "date": "2023-09-01",
      "bid": "80.15",
      "ask": "80.45",
      "open": "78.00",
      "high": "81.20",
      "low": "77.55",
      "close": "80.30",
      "average": "79.7758",
      "volume": "531548",
      "turnover": "42405292.24",
      "trades": "1308"
    },
    {
      "date": "2023-09-04",
      "bid": "81.60",
      "ask": "81.75",
      "open": "80.45",
      "high": "82.60",
      "low": "80.00",
      "close": "81.60",
      "average": "81.6717",
      "volume": "259043",
      "turnover": "21157496.69",
      "trades": "1086"
    },
    {
      "date": "2023-09-05",
      "bid": "83.35",
      "ask": "83.50",
      "open": "81.35",
      "high": "83.60",
      "low": "80.55",
      "close": "83.40",
      "average": "82.8322",
      "volume": "295422",
      "turnover": "24469507.56",
      "trades": "1331"
    },
    {
      "date": "2023-09-06",
      "bid": "82.95",
      "ask": "83.10",
      "open": "83.40",
      "high": "83.60",
      "low": "82.10",
      "close": "83.05",
      "average": "82.8995",
      "volume": "291571",
      "turnover": "24169847.2",
      "trades": "1072"
    },
    {
      "date": "2023-09-07",
      "bid": "81.25",
      "ask": "81.55",
      "open": "83.05",
      "high": "84.30",
      "low": "81.30",
      "close": "81.35",
      "average": "82.3621",
      "volume": "342392",
      "turnover": "28185426.33",
      "trades": "1275"
    },
    {
      "date": "2023-09-08",
      "bid": "81.00",
      "ask": "81.10",
      "open": "81.75",
      "high": "81.75",
      "low": "80.00",
      "close": "81.00",
      "average": "80.9266",
      "volume": "244082",
      "turnover": "19722249.25",
      "trades": "755"
    },
    {
      "date": "2023-09-11",
      "bid": "80.80",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.35",
      "low": "79.75",
      "close": "80.95",
      "average": "80.6718",
      "volume": "159875",
      "turnover": "12897455.4",
      "trades": "615"
    },
    {
      "date": "2023-09-12",
      "bid": "79.65",
      "ask": "79.80",
      "open": "80.95",
      "high": "81.10",
      "low": "79.55",
      "close": "79.80",
      "average": "79.9151",
      "volume": "147951",
      "turnover": "11823450.15",
      "trades": "632"
    },
    {
      "date": "2023-09-13",
      "bid": "80.55",
      "ask": "80.65",
      "open": "79.80",
      "high": "80.75",
      "low": "79.60",
      "close": "80.70",
      "average": "80.3115",
      "volume": "148913",
      "turnover": "11959421.6",
      "trades": "491"
    },
    {
      "date": "2023-09-14",
      "bid": "80.55",
      "ask": "80.60",
      "open": "80.70",
      "high": "80.70",
      "low": "79.75",
      "close": "80.65",
      "average": "80.4292",
      "volume": "120303",
      "turnover": "9675197.27",
      "trades": "608"
    },
    {
      "date": "2023-09-15",
      "bid": "78.35",
      "ask": "78.65",
      "open": "80.70",
      "high": "81.50",
      "low": "78.25",
      "close": "78.80",
      "average": "79.0727",
      "volume": "513893",
      "turnover": "40656108.4",
      "trades": "1036"
    },
    {
      "date": "2023-09-18",
      "bid": "78.15",
      "ask": "78.25",
      "open": "78.00",
      "high": "78.70",
      "low": "76.15",
      "close": "78.25",
      "average": "77.7957",
      "volume": "240203",
      "turnover": "18686754.25",
      "trades": "849"
    },
    {
      "date": "2023-09-19",
      "bid": "77.65",
      "ask": "77.80",
      "open": "77.50",
      "high": "78.80",
      "low": "77.35",
      "close": "77.95",
      "average": "78.0705",
      "volume": "155655",
      "turnover": "12152058.1",
      "trades": "585"
    },
    {
      "date": "2023-09-20",
      "bid": "79.15",
      "ask": "79.30",
      "open": "77.95",
      "high": "79.40",
      "low": "77.60",
      "close": "79.40",
      "average": "79.1384",
      "volume": "143780",
      "turnover": "11378525.8",
      "trades": "475"
    },
    {
      "date": "2023-09-21",
      "bid": "79.20",
      "ask": "79.35",
      "open": "79.00",
      "high": "79.90",
      "low": "78.00",
      "close": "79.20",
      "average": "79.0877",
      "volume": "149015",
      "turnover": "11785187.05",
      "trades": "723"
    },
    {
      "date": "2023-09-22",
      "bid": "79.05",
      "ask": "79.15",
      "open": "79.20",
      "high": "79.80",
      "low": "78.65",
      "close": "79.10",
      "average": "79.143",
      "volume": "138001",
      "turnover": "10921120.86",
      "trades": "539"
    },
    {
      "date": "2023-09-25",
      "bid": "79.10",
      "ask": "79.25",
      "open": "79.25",
      "high": "79.35",
      "low": "77.85",
      "close": "79.35",
      "average": "78.856",
      "volume": "190515",
      "turnover": "15023246.5",
      "trades": "623"
    },
    {
      "date": "2023-09-26",
      "bid": "78.00",
      "ask": "78.10",
      "open": "78.65",
      "high": "78.70",
      "low": "77.60",
      "close": "77.95",
      "average": "78.1296",
      "volume": "255663",
      "turnover": "19973621.45",
      "trades": "758"
    },
    {
      "date": "2023-09-27",
      "bid": "77.75",
      "ask": "77.85",
      "open": "77.80",
      "high": "79.00",
      "low": "77.50",
      "close": "77.85",
      "average": "77.9715",
      "volume": "111068",
      "turnover": "8660135.3",
      "trades": "536"
    },
    {
      "date": "2023-09-28",
      "bid": "78.55",
      "ask": "78.65",
      "open": "77.80",
      "high": "78.75",
      "low": "76.90",
      "close": "78.75",
      "average": "78.2837",
      "volume": "115823",
      "turnover": "9064862.1",
      "trades": "638"
    },
    {
      "date": "2023-09-29",
      "bid": "80.60",
      "ask": "80.70",
      "open": "78.85",
      "high": "80.75",
      "low": "78.50",
      "close": "80.60",
      "average": "80.4628",
      "volume": "212719",
      "turnover": "17114113.96",
      "trades": "573"
    },
    {
      "date": "2023-10-02",
      "bid": "81.80",
      "ask": "81.95",
      "open": "80.60",
      "high": "82.10",
      "low": "80.60",
      "close": "82.00",
      "average": "81.8001",
      "volume": "196045",
      "turnover": "16036409.32",
      "trades": "720"
    },
    {
      "date": "2023-10-03",
      "bid": "79.40",
      "ask": "79.50",
      "open": "80.65",
      "high": "81.45",
      "low": "78.80",
      "close": "79.40",
      "average": "79.8356",
      "volume": "169668",
      "turnover": "13546864.15",
      "trades": "789"
    },
    {
      "date": "2023-10-04",
      "bid": "78.70",
      "ask": "78.85",
      "open": "79.40",
      "high": "79.45",
      "low": "78.20",
      "close": "78.75",
      "average": "78.8294",
      "volume": "114988",
      "turnover": "9064436.8",
      "trades": "602"
    },
    {
      "date": "2023-10-05",
      "bid": "80.80",
      "ask": "80.95",
      "open": "79.10",
      "high": "81.75",
      "low": "79.05",
      "close": "80.90",
      "average": "80.9697",
      "volume": "163430",
      "turnover": "13234983.29",
      "trades": "796"
    },
    {
      "date": "2023-10-06",
      "bid": "81.60",
      "ask": "81.70",
      "open": "81.00",
      "high": "81.85",
      "low": "80.15",
      "close": "81.85",
      "average": "80.9671",
      "volume": "218596",
      "turnover": "17699089.45",
      "trades": "612"
    },
    {
      "date": "2023-10-09",
      "bid": "78.75",
      "ask": "79.00",
      "open": "81.85",
      "high": "82.10",
      "low": "78.75",
      "close": "78.90",
      "average": "79.7677",
      "volume": "164208",
      "turnover": "13103634.83",
      "trades": "674"
    },
    {
      "date": "2023-10-10",
      "bid": "81.90",
      "ask": "82.05",
      "open": "79.55",
      "high": "82.05",
      "low": "79.55",
      "close": "82.00",
      "average": "81.5267",
      "volume": "163372",
      "turnover": "13319114.3",
      "trades": "571"
    },
    {
      "date": "2023-10-11",
      "bid": "83.25",
      "ask": "83.30",
      "open": "82.75",
      "high": "83.95",
      "low": "81.35",
      "close": "83.20",
      "average": "82.2839",
      "volume": "566067",
      "turnover": "46572671.87",
      "trades": "928"
    },
    {
      "date": "2023-10-12",
      "bid": "83.70",
      "ask": "83.80",
      "open": "84.25",
      "high": "85.30",
      "low": "83.05",
      "close": "83.85",
      "average": "83.9693",
      "volume": "208502",
      "turnover": "17507213.59",
      "trades": "765"
    },
    {
      "date": "2023-10-13",
      "bid": "82.70",
      "ask": "82.85",
      "open": "84.90",
      "high": "84.90",
      "low": "82.25",
      "close": "82.90",
      "average": "83.0444",
      "volume": "258521",
      "turnover": "21468617.55",
      "trades": "978"
    },
    {
      "date": "2023-10-16",
      "bid": "80.40",
      "ask": "80.60",
      "open": "82.00",
      "high": "82.95",
      "low": "80.00",
      "close": "80.65",
      "average": "81.301",
      "volume": "329552",
      "turnover": "26790585.35",
      "trades": "769"
    },
    {
      "date": "2023-10-17",
      "bid": "80.30",
      "ask": "80.50",
      "open": "80.35",
      "high": "81.50",
      "low": "79.15",
      "close": "80.35",
      "average": "80.2273",
      "volume": "190200",
      "turnover": "15259427.3",
      "trades": "851"
    },
    {
      "date": "2023-10-18",
      "bid": "78.15",
      "ask": "78.35",
      "open": "79.60",
      "high": "80.60",
      "low": "77.60",
      "close": "78.00",
      "average": "78.3289",
      "volume": "887356",
      "turnover": "69505599.39",
      "trades": "678"
    },
    {
      "date": "2023-10-19",
      "bid": "77.90",
      "ask": "78.05",
      "open": "78.00",
      "high": "79.80",
      "low": "77.85",
      "close": "78.20",
      "average": "78.7069",
      "volume": "397731",
      "turnover": "31301536.47",
      "trades": "684"
    },
    {
      "date": "2023-10-20",
      "bid": "76.95",
      "ask": "77.10",
      "open": "78.15",
      "high": "78.15",
      "low": "76.20",
      "close": "77.00",
      "average": "76.9314",
      "volume": "262636",
      "turnover": "20206780.27",
      "trades": "938"
    },
    {
      "date": "2023-10-23",
      "bid": "77.00",
      "ask": "77.15",
      "open": "77.00",
      "high": "77.40",
      "low": "75.85",
      "close": "77.25",
      "average": "76.8403",
      "volume": "713839",
      "turnover": "54851951.45",
      "trades": "640"
    },
    {
      "date": "2023-10-24",
      "bid": "77.25",
      "ask": "77.60",
      "open": "78.25",
      "high": "78.25",
      "low": "76.35",
      "close": "77.50",
      "average": "76.8625",
      "volume": "340852",
      "turnover": "26201166.25",
      "trades": "562"
    },
    {
      "date": "2023-10-25",
      "bid": "68.55",
      "ask": "68.90",
      "open": "74.00",
      "high": "74.00",
      "low": "65.30",
      "close": "68.20",
      "average": "68.5143",
      "volume": "1832125",
      "turnover": "125470337.05",
      "trades": "4255"
    },
    {
      "date": "2023-10-26",
      "bid": "67.30",
      "ask": "67.45",
      "open": "68.20",
      "high": "69.00",
      "low": "66.70",
      "close": "67.30",
      "average": "67.5686",
      "volume": "398097",
      "turnover": "26905465.45",
      "trades": "1521"
    },
    {
      "date": "2023-10-27",
      "bid": "67.05",
      "ask": "67.15",
      "open": "67.80",
      "high": "68.35",
      "low": "66.85",
      "close": "67.00",
      "average": "67.5149",
      "volume": "296411",
      "turnover": "20028432.1",
      "trades": "1098"
    },
    {
      "date": "2023-10-30",
      "bid": "69.55",
      "ask": "69.70",
      "open": "67.10",
      "high": "69.65",
      "low": "67.10",
      "close": "69.55",
      "average": "69.0258",
      "volume": "216153",
      "turnover": "14916777.87",
      "trades": "819"
    },
    {
      "date": "2023-10-31",
      "bid": "69.60",
      "ask": "69.70",
      "open": "70.55",
      "high": "70.55",
      "low": "69.00",
      "close": "69.70",
      "average": "69.6688",
      "volume": "139726",
      "turnover": "9734767.6",
      "trades": "535"
    },
    {
      "date": "2023-11-01",
      "bid": "70.45",
      "ask": "70.60",
      "open": "70.15",
      "high": "70.75",
      "low": "69.15",
      "close": "70.70",
      "average": "70.1001",
      "volume": "236234",
      "turnover": "16560204.77",
      "trades": "840"
    },
    {
      "date": "2023-11-02",
      "bid": "72.45",
      "ask": "72.65",
      "open": "71.50",
      "high": "73.10",
      "low": "71.20",
      "close": "72.40",
      "average": "72.3726",
      "volume": "141841",
      "turnover": "10265405.05",
      "trades": "567"
    },
    {
      "date": "2023-11-03",
      "bid": "73.35",
      "ask": "73.45",
      "open": "72.65",
      "high": "73.80",
      "low": "72.65",
      "close": "73.45",
      "average": "73.4165",
      "volume": "130093",
      "turnover": "9550969.6",
      "trades": "272"
    },
    {
      "date": "2023-11-06",
      "bid": "73.00",
      "ask": "73.15",
      "open": "74.50",
      "high": "74.50",
      "low": "72.40",
      "close": "72.90",
      "average": "72.9564",
      "volume": "117280",
      "turnover": "8556281.15",
      "trades": "504"
    },
    {
      "date": "2023-11-07",
      "bid": "72.65",
      "ask": "72.85",
      "open": "72.60",
      "high": "73.05",
      "low": "71.75",
      "close": "72.85",
      "average": "72.456",
      "volume": "104996",
      "turnover": "7606372.24",
      "trades": "668"
    },
    {
      "date": "2023-11-08",
      "bid": "72.70",
      "ask": "72.85",
      "open": "72.85",
      "high": "73.35",
      "low": "72.20",
      "close": "72.65",
      "average": "72.6534",
      "volume": "323261",
      "turnover": "23486894.52",
      "trades": "517"
    },
    {
      "date": "2023-11-09",
      "bid": "73.55",
      "ask": "73.65",
      "open": "72.65",
      "high": "73.80",
      "low": "71.30",
      "close": "73.80",
      "average": "73.1277",
      "volume": "161334",
      "turnover": "11787421.83",
      "trades": "662"
    },
    {
      "date": "2023-11-10",
      "bid": "73.20",
      "ask": "73.40",
      "open": "74.00",
      "high": "74.10",
      "low": "72.45",
      "close": "73.40",
      "average": "73.0704",
      "volume": "152799",
      "turnover": "11165076.45",
      "trades": "520"
    },
    {
      "date": "2023-11-13",
      "bid": "72.20",
      "ask": "72.55",
      "open": "73.40",
      "high": "73.45",
      "low": "71.65",
      "close": "72.40",
      "average": "72.3768",
      "volume": "103398",
      "turnover": "7483615.5",
      "trades": "494"
    },
    {
      "date": "2023-11-14",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.00",
      "high": "73.70",
      "low": "72.25",
      "close": "73.25",
      "average": "73.1339",
      "volume": "626897",
      "turnover": "45846722.39",
      "trades": "1746"
    },
    {
      "date": "2023-11-15",
      "bid": "75.40",
      "ask": "75.55",
      "open": "73.85",
      "high": "77.70",
      "low": "73.80",
      "close": "75.65",
      "average": "75.8547",
      "volume": "201624",
      "turnover": "15294164.55",
      "trades": "915"
    },
    {
      "date": "2023-11-16",
      "bid": "73.20",
      "ask": "73.40",
      "open": "75.00",
      "high": "75.40",
      "low": "72.90",
      "close": "73.20",
      "average": "73.6366",
      "volume": "140604",
      "turnover": "10353606.55",
      "trades": "797"
    },
    {
      "date": "2023-11-17",
      "bid": "74.80",
      "ask": "75.00",
      "open": "73.20",
      "high": "75.55",
      "low": "73.15",
      "close": "75.00",
      "average": "74.8889",
      "volume": "201848",
      "turnover": "15119221.99",
      "trades": "551"
    },
    {
      "date": "2023-11-20",
      "bid": "76.20",
      "ask": "76.30",
      "open": "75.00",
      "high": "77.10",
      "low": "74.85",
      "close": "76.30",
      "average": "76.3543",
      "volume": "114835",
      "turnover": "8768145.69",
      "trades": "520"
    },
    {
      "date": "2023-11-21",
      "bid": "73.75",
      "ask": "74.00",
      "open": "75.60",
      "high": "76.60",
      "low": "73.65",
      "close": "73.90",
      "average": "74.7936",
      "volume": "92654",
      "turnover": "6927079.77",
      "trades": "504"
    },
    {
      "date": "2023-11-22",
      "bid": "73.90",
      "ask": "74.10",
      "open": "73.90",
      "high": "74.80",
      "low": "73.70",
      "close": "73.90",
      "average": "74.0877",
      "volume": "156015",
      "turnover": "11562091.15",
      "trades": "527"
    },
    {
      "date": "2023-11-23",
      "bid": "74.20",
      "ask": "74.45",
      "open": "73.90",
      "high": "75.25",
      "low": "73.80",
      "close": "74.30",
      "average": "74.3636",
      "volume": "80318",
      "turnover": "5971581.65",
      "trades": "361"
    },
    {
      "date": "2023-11-24",
      "bid": "69.90",
      "ask": "70.00",
      "open": "72.00",
      "high": "72.65",
      "low": "68.80",
      "close": "70.00",
      "average": "70.0099",
      "volume": "502146",
      "turnover": "35154500.13",
      "trades": "2074"
    },
    {
      "date": "2023-11-27",
      "bid": "68.50",
      "ask": "68.60",
      "open": "69.90",
      "high": "70.50",
      "low": "68.15",
      "close": "68.50",
      "average": "68.8007",
      "volume": "767453",
      "turnover": "52849432.57",
      "trades": "1403"
    },
    {
      "date": "2023-11-28",
      "bid": "67.15",
      "ask": "67.20",
      "open": "68.70",
      "high": "68.80",
      "low": "66.70",
      "close": "67.00",
      "average": "67.2928",
      "volume": "370122",
      "turnover": "24903216.09",
      "trades": "1191"
    },
    {
      "date": "2023-11-29",
      "bid": "67.65",
      "ask": "67.80",
      "open": "67.05",
      "high": "68.40",
      "low": "67.05",
      "close": "67.75",
      "average": "67.7018",
      "volume": "672964",
      "turnover": "45560983.35",
      "trades": "820"
    },
    {
      "date": "2023-11-30",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.75",
      "high": "67.95",
      "low": "65.85",
      "close": "65.85",
      "average": "66.1547",
      "volume": "741264",
      "turnover": "49039747.56",
      "trades": "1235"
    },
    {
      "date": "2023-12-01",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.75",
      "low": "64.45",
      "close": "66.00",
      "average": "65.2192",
      "volume": "410491",
      "turnover": "26763234.68",
      "trades": "1432"
    },
    {
      "date": "2023-12-04",
      "bid": "65.55",
      "ask": "65.65",
      "open": "66.00",
      "high": "67.25",
      "low": "65.35",
      "close": "65.75",
      "average": "65.9219",
      "volume": "356372",
      "turnover": "23492906.23",
      "trades": "1037"
    },
    {
      "date": "2023-12-05",
      "bid": "66.60",
      "ask": "66.75",
      "open": "65.75",
      "high": "67.05",
      "low": "65.25",
      "close": "66.85",
      "average": "66.3161",
      "volume": "1451366",
      "turnover": "96182844.7",
      "trades": "839"
    },
    {
      "date": "2023-12-06",
      "bid": "67.30",
      "ask": "67.40",
      "open": "66.30",
      "high": "67.65",
      "low": "66.15",
      "close": "67.45",
      "average": "67.1043",
      "volume": "678757",
      "turnover": "45547458.28",
      "trades": "1143"
    },
    {
      "date": "2023-12-07",
      "bid": "70.05",
      "ask": "70.15",
      "open": "67.65",
      "high": "70.55",
      "low": "67.50",
      "close": "70.35",
      "average": "68.9619",
      "volume": "980048",
      "turnover": "67596593.06",
      "trades": "1708"
    },
    {
      "date": "2023-12-08",
      "bid": "71.45",
      "ask": "71.55",
      "open": "70.35",
      "high": "72.10",
      "low": "70.35",
      "close": "71.70",
      "average": "71.4723",
      "volume": "337485",
      "turnover": "24120662.75",
      "trades": "1260"
    },
    {
      "date": "2023-12-11",
      "bid": "73.00",
      "ask": "73.20",
      "open": "71.70",
      "high": "73.35",
      "low": "71.25",
      "close": "73.30",
      "average": "72.601",
      "volume": "307842",
      "turnover": "22350055.75",
      "trades": "1327"
    },
    {
      "date": "2023-12-12",
      "bid": "73.75",
      "ask": "73.85",
      "open": "73.30",
      "high": "74.60",
      "low": "72.90",
      "close": "73.25",
      "average": "73.4966",
      "volume": "468744",
      "turnover": "34474848.2",
      "trades": "1145"
    },
    {
      "date": "2023-12-13",
      "bid": "73.00",
      "ask": "73.10",
      "open": "73.05",
      "high": "73.85",
      "low": "72.50",
      "close": "72.90",
      "average": "73.0084",
      "volume": "387119",
      "turnover": "28269834.73",
      "trades": "1099"
    },
    {
      "date": "2023-12-14",
      "bid": "78.15",
      "ask": "78.50",
      "open": "74.00",
      "high": "78.80",
      "low": "74.00",
      "close": "78.30",
      "average": "77.7812",
      "volume": "817889",
      "turnover": "63629863.74",
      "trades": "1771"
    },
    {
      "date": "2023-12-15",
      "bid": "77.50",
      "ask": "77.75",
      "open": "78.80",
      "high": "79.45",
      "low": "77.05",
      "close": "77.70",
      "average": "78.0159",
      "volume": "762054",
      "turnover": "59452096.58",
      "trades": "2109"
    },
    {
      "date": "2023-12-18",
      "bid": "77.55",
      "ask": "77.70",
      "open": "77.00",
      "high": "78.50",
      "low": "76.65",
      "close": "77.60",
      "average": "77.6834",
      "volume": "267316",
      "turnover": "20766077.48",
      "trades": "1205"
    },
    {
      "date": "2023-12-19",
      "bid": "79.85",
      "ask": "80.00",
      "open": "77.60",
      "high": "80.15",
      "low": "77.50",
      "close": "79.90",
      "average": "79.1311",
      "volume": "1331200",
      "turnover": "105342204.95",
      "trades": "1098"
    },
    {
      "date": "2023-12-20",
      "bid": "81.40",
      "ask": "81.50",
      "open": "81.00",
      "high": "81.95",
      "low": "80.45",
      "close": "81.40",
      "average": "81.4204",
      "volume": "549159",
      "turnover": "44709699.47",
      "trades": "1736"
    },
    {
      "date": "2023-12-21",
      "bid": "81.45",
      "ask": "81.65",
      "open": "80.10",
      "high": "81.95",
      "low": "79.60",
      "close": "81.50",
      "average": "81.4135",
      "volume": "397278",
      "turnover": "32339527.47",
      "trades": "1459"
    },
    {
      "date": "2023-12-22",
      "bid": "81.60",
      "ask": "81.70",
      "open": "81.20",
      "high": "81.75",
      "low": "80.40",
      "close": "81.55",
      "average": "81.2152",
      "volume": "232366",
      "turnover": "18866141.76",
      "trades": "939"
    },
    {
      "date": "2023-12-27",
      "bid": "80.15",
      "ask": "80.30",
      "open": "81.55",
      "high": "82.55",
      "low": "80.05",
      "close": "80.05",
      "average": "80.8633",
      "volume": "158059",
      "turnover": "12781173.2",
      "trades": "738"
    },
    {
      "date": "2023-12-28",
      "bid": "81.35",
      "ask": "81.50",
      "open": "82.00",
      "high": "82.00",
      "low": "79.80",
      "close": "81.60",
      "average": "81.0932",
      "volume": "188374",
      "turnover": "15275857.3",
      "trades": "725"
    },
    {
      "date": "2023-12-29",
      "bid": "80.85",
      "ask": "81.00",
      "open": "81.50",
      "high": "81.80",
      "low": "80.80",
      "close": "81.05",
      "average": "81.2756",
      "volume": "188646",
      "turnover": "15331509.06",
      "trades": "758"
    },
    {
      "date": "2024-01-02",
      "bid": "80.90",
      "ask": "81.00",
      "open": "81.20",
      "high": "82.40",
      "low": "79.50",
      "close": "80.95",
      "average": "81.0282",
      "volume": "294754",
      "turnover": "23874538.16",
      "trades": "937"
    },
    {
      "date": "2024-01-03",
      "bid": "77.85",
      "ask": "77.95",
      "open": "80.90",
      "high": "81.65",
      "low": "77.55",
      "close": "77.85",
      "average": "79.0862",
      "volume": "298398",
      "turnover": "23602989.32",
      "trades": "1225"
    },
    {
      "date": "2024-01-04",
      "bid": "78.55",
      "ask": "78.70",
      "open": "77.85",
      "high": "79.10",
      "low": "77.85",
      "close": "78.85",
      "average": "78.6792",
      "volume": "248124",
      "turnover": "19522082.05",
      "trades": "825"
    },
    {
      "date": "2024-01-05",
      "bid": "77.40",
      "ask": "77.50",
      "open": "78.85",
      "high": "79.20",
      "low": "76.85",
      "close": "77.50",
      "average": "77.333",
      "volume": "158777",
      "turnover": "12278158.2",
      "trades": "624"
    },
    {
      "date": "2024-01-08",
      "bid": "80.25",
      "ask": "80.35",
      "open": "77.50",
      "high": "80.40",
      "low": "77.00",
      "close": "80.25",
      "average": "79.0287",
      "volume": "196660",
      "turnover": "15541785",
      "trades": "903"
    },
    {
      "date": "2024-01-09",
      "bid": "78.80",
      "ask": "78.90",
      "open": "80.80",
      "high": "80.85",
      "low": "78.40",
      "close": "78.65",
      "average": "79.104",
      "volume": "222501",
      "turnover": "17595391.89",
      "trades": "974"
    },
    {
      "date": "2024-01-10",
      "bid": "78.80",
      "ask": "78.85",
      "open": "78.65",
      "high": "79.00",
      "low": "78.05",
      "close": "78.85",
      "average": "78.6318",
      "volume": "233550",
      "turnover": "18364460.55",
      "trades": "632"
    },
    {
      "date": "2024-01-11",
      "bid": "78.30",
      "ask": "78.40",
      "open": "79.00",
      "high": "79.90",
      "low": "78.25",
      "close": "78.25",
      "average": "78.8293",
      "volume": "168564",
      "turnover": "13287801.05",
      "trades": "775"
    },
    {
      "date": "2024-01-12",
      "bid": "80.15",
      "ask": "80.20",
      "open": "78.20",
      "high": "80.80",
      "low": "78.20",
      "close": "80.45",
      "average": "80.0103",
      "volume": "184889",
      "turnover": "14790018.37",
      "trades": "898"
    },
    {
      "date": "2024-01-15",
      "bid": "79.00",
      "ask": "79.10",
      "open": "80.45",
      "high": "80.75",
      "low": "78.70",
      "close": "79.35",
      "average": "79.3094",
      "volume": "194181",
      "turnover": "15399695.5",
      "trades": "646"
    },
    {
      "date": "2024-01-16",
      "bid": "78.55",
      "ask": "78.70",
      "open": "79.50",
      "high": "80.40",
      "low": "78.45",
      "close": "78.60",
      "average": "79.0472",
      "volume": "1067830",
      "turnover": "84271903.36",
      "trades": "743"
    },
    {
      "date": "2024-01-17",
      "bid": "76.50",
      "ask": "76.60",
      "open": "77.75",
      "high": "78.00",
      "low": "74.95",
      "close": "76.60",
      "average": "76.8051",
      "volume": "604965",
      "turnover": "46446533.6",
      "trades": "1159"
    },
    {
      "date": "2024-01-18",
      "bid": "78.05",
      "ask": "78.20",
      "open": "76.60",
      "high": "78.50",
      "low": "76.60",
      "close": "78.00",
      "average": "77.7889",
      "volume": "112908",
      "turnover": "8782990.35",
      "trades": "565"
    },
    {
      "date": "2024-01-19",
      "bid": "76.10",
      "ask": "76.20",
      "open": "78.00",
      "high": "78.65",
      "low": "75.50",
      "close": "76.00",
      "average": "77.6787",
      "volume": "681730",
      "turnover": "52831585.16",
      "trades": "716"
    },
    {
      "date": "2024-01-22",
      "bid": "77.75",
      "ask": "77.95",
      "open": "76.20",
      "high": "78.00",
      "low": "76.20",
      "close": "77.80",
      "average": "77.3963",
      "volume": "215840",
      "turnover": "16705210.05",
      "trades": "736"
    },
    {
      "date": "2024-01-23",
      "bid": "78.65",
      "ask": "78.80",
      "open": "78.55",
      "high": "79.45",
      "low": "77.35",
      "close": "78.90",
      "average": "78.6742",
      "volume": "109739",
      "turnover": "8633173.89",
      "trades": "504"
    },
    {
      "date": "2024-01-24",
      "bid": "77.85",
      "ask": "77.95",
      "open": "79.15",
      "high": "80.20",
      "low": "77.80",
      "close": "78.30",
      "average": "78.502",
      "volume": "181239",
      "turnover": "14229857.91",
      "trades": "706"
    },
    {
      "date": "2024-01-25",
      "bid": "79.30",
      "ask": "79.45",
      "open": "78.30",
      "high": "79.40",
      "low": "77.95",
      "close": "79.35",
      "average": "78.6467",
      "volume": "166205",
      "turnover": "13071481.75",
      "trades": "710"
    },
    {
      "date": "2024-01-26",
      "bid": "76.95",
      "ask": "77.05",
      "open": "78.60",
      "high": "79.10",
      "low": "76.75",
      "close": "77.00",
      "average": "77.2549",
      "volume": "216058",
      "turnover": "16693806.62",
      "trades": "990"
    },
    {
      "date": "2024-01-29",
      "bid": "77.65",
      "ask": "77.80",
      "open": "76.75",
      "high": "77.90",
      "low": "75.80",
      "close": "77.90",
      "average": "77.1465",
      "volume": "144300",
      "turnover": "11150787.26",
      "trades": "663"
    },
    {
      "date": "2024-01-30",
      "bid": "77.85",
      "ask": "77.95",
      "open": "77.90",
      "high": "79.05",
      "low": "77.65",
      "close": "78.05",
      "average": "78.0914",
      "volume": "332327",
      "turnover": "25955864.45",
      "trades": "619"
    },
    {
      "date": "2024-01-31",
      "bid": "79.65",
      "ask": "79.70",
      "open": "78.00",
      "high": "79.80",
      "low": "77.50",
      "close": "79.25",
      "average": "79.0173",
      "volume": "214688",
      "turnover": "16960535.02",
      "trades": "820"
    },
    {
      "date": "2024-02-01",
      "bid": "78.65",
      "ask": "78.80",
      "open": "79.00",
      "high": "80.15",
      "low": "77.40",
      "close": "78.80",
      "average": "78.9459",
      "volume": "148061",
      "turnover": "11691175.76",
      "trades": "709"
    },
    {
      "date": "2024-02-02",
      "bid": "77.25",
      "ask": "77.40",
      "open": "79.05",
      "high": "79.85",
      "low": "77.20",
      "close": "77.20",
      "average": "78.2574",
      "volume": "167500",
      "turnover": "13107758.25",
      "trades": "788"
    },
    {
      "date": "2024-02-05",
      "bid": "76.15",
      "ask": "76.20",
      "open": "77.40",
      "high": "79.05",
      "low": "76.00",
      "close": "76.00",
      "average": "76.7172",
      "volume": "460965",
      "turnover": "35363896.29",
      "trades": "1065"
    },
    {
      "date": "2024-02-06",
      "bid": "77.85",
      "ask": "77.90",
      "open": "76.60",
      "high": "77.95",
      "low": "75.90",
      "close": "77.90",
      "average": "77.2953",
      "volume": "162930",
      "turnover": "12594562.79",
      "trades": "512"
    },
    {
      "date": "2024-02-07",
      "bid": "77.55",
      "ask": "77.60",
      "open": "77.90",
      "high": "78.65",
      "low": "77.50",
      "close": "77.70",
      "average": "77.8375",
      "volume": "181409",
      "turnover": "14120353.6",
      "trades": "653"
    },
    {
      "date": "2024-02-08",
      "bid": "77.80",
      "ask": "77.90",
      "open": "78.50",
      "high": "78.50",
      "low": "76.75",
      "close": "77.90",
      "average": "77.693",
      "volume": "188435",
      "turnover": "14639923.18",
      "trades": "683"
    },
    {
      "date": "2024-02-09",
      "bid": "76.85",
      "ask": "76.95",
      "open": "77.95",
      "high": "78.60",
      "low": "76.50",
      "close": "77.05",
      "average": "77.0469",
      "volume": "122807",
      "turnover": "9461899.05",
      "trades": "782"
    },
    {
      "date": "2024-02-12",
      "bid": "78.10",
      "ask": "78.20",
      "open": "76.70",
      "high": "78.30",
      "low": "76.70",
      "close": "78.30",
      "average": "77.9083",
      "volume": "180368",
      "turnover": "14052301.95",
      "trades": "742"
    },
    {
      "date": "2024-02-13",
      "bid": "76.05",
      "ask": "76.15",
      "open": "78.40",
      "high": "78.75",
      "low": "75.50",
      "close": "76.15",
      "average": "76.3695",
      "volume": "202194",
      "turnover": "15453744.37",
      "trades": "985"
    },
    {
      "date": "2024-02-14",
      "bid": "77.50",
      "ask": "77.60",
      "open": "76.15",
      "high": "77.85",
      "low": "75.65",
      "close": "77.55",
      "average": "77.1099",
      "volume": "172951",
      "turnover": "13341657.15",
      "trades": "883"
    },
    {
      "date": "2024-02-15",
      "bid": "82.60",
      "ask": "82.85",
      "open": "77.85",
      "high": "83.65",
      "low": "77.85",
      "close": "82.65",
      "average": "82.0701",
      "volume": "2328497",
      "turnover": "190943275.52",
      "trades": "3059"
    },
    {
      "date": "2024-02-16",
      "bid": "86.55",
      "ask": "86.80",
      "open": "83.70",
      "high": "86.90",
      "low": "83.50",
      "close": "86.90",
      "average": "85.1817",
      "volume": "1135350",
      "turnover": "96380834.35",
      "trades": "1713"
    },
    {
      "date": "2024-02-19",
      "bid": "84.65",
      "ask": "84.75",
      "open": "86.90",
      "high": "86.90",
      "low": "83.90",
      "close": "84.85",
      "average": "85.0727",
      "volume": "240995",
      "turnover": "20502010.43",
      "trades": "1042"
    },
    {
      "date": "2024-02-20",
      "bid": "83.60",
      "ask": "83.75",
      "open": "84.50",
      "high": "84.80",
      "low": "83.10",
      "close": "83.80",
      "average": "83.8046",
      "volume": "166574",
      "turnover": "13962049.37",
      "trades": "1044"
    },
    {
      "date": "2024-02-21",
      "bid": "84.75",
      "ask": "84.90",
      "open": "84.00",
      "high": "85.00",
      "low": "82.95",
      "close": "85.00",
      "average": "84.4926",
      "volume": "251900",
      "turnover": "21224987.91",
      "trades": "775"
    },
    {
      "date": "2024-02-22",
      "bid": "84.95",
      "ask": "85.00",
      "open": "85.00",
      "high": "85.85",
      "low": "83.80",
      "close": "85.05",
      "average": "84.8756",
      "volume": "207005",
      "turnover": "17569847.8",
      "trades": "1065"
    },
    {
      "date": "2024-02-23",
      "bid": "85.25",
      "ask": "85.35",
      "open": "85.05",
      "high": "86.00",
      "low": "83.75",
      "close": "85.35",
      "average": "84.966",
      "volume": "288072",
      "turnover": "24476304.33",
      "trades": "926"
    },
    {
      "date": "2024-02-26",
      "bid": "85.70",
      "ask": "85.80",
      "open": "85.35",
      "high": "86.05",
      "low": "84.40",
      "close": "85.55",
      "average": "84.9798",
      "volume": "580402",
      "turnover": "49322438.65",
      "trades": "998"
    },
    {
      "date": "2024-02-27",
      "bid": "87.05",
      "ask": "87.30",
      "open": "85.55",
      "high": "87.35",
      "low": "85.50",
      "close": "87.20",
      "average": "86.7253",
      "volume": "288279",
      "turnover": "25000915.78",
      "trades": "1312"
    },
    {
      "date": "2024-02-28",
      "bid": "87.40",
      "ask": "87.50",
      "open": "87.55",
      "high": "88.10",
      "low": "86.40",
      "close": "87.40",
      "average": "87.3869",
      "volume": "714905",
      "turnover": "62471007.68",
      "trades": "1153"
    },
    {
      "date": "2024-02-29",
      "bid": "88.30",
      "ask": "88.40",
      "open": "87.50",
      "high": "89.10",
      "low": "86.15",
      "close": "88.05",
      "average": "87.9674",
      "volume": "391786",
      "turnover": "34469654.51",
      "trades": "1453"
    },
    {
      "date": "2024-03-01",
      "bid": "88.50",
      "ask": "88.60",
      "open": "88.05",
      "high": "89.25",
      "low": "87.60",
      "close": "88.30",
      "average": "88.7737",
      "volume": "335644",
      "turnover": "29796569.57",
      "trades": "1243"
    },
    {
      "date": "2024-03-04",
      "bid": "85.85",
      "ask": "85.95",
      "open": "88.90",
      "high": "89.05",
      "low": "85.50",
      "close": "85.75",
      "average": "86.652",
      "volume": "200351",
      "turnover": "17355540.98",
      "trades": "1151"
    },
    {
      "date": "2024-03-05",
      "bid": "85.55",
      "ask": "85.75",
      "open": "85.75",
      "high": "85.75",
      "low": "84.55",
      "close": "85.70",
      "average": "85.0465",
      "volume": "535939",
      "turnover": "45578592.12",
      "trades": "1896"
    },
    {
      "date": "2024-03-06",
      "bid": "87.00",
      "ask": "87.10",
      "open": "86.40",
      "high": "87.85",
      "low": "85.65",
      "close": "87.15",
      "average": "87.0349",
      "volume": "508739",
      "turnover": "44278498.13",
      "trades": "1328"
    },
    {
      "date": "2024-03-07",
      "bid": "88.50",
      "ask": "88.60",
      "open": "87.00",
      "high": "90.10",
      "low": "86.40",
      "close": "88.55",
      "average": "88.2796",
      "volume": "302771",
      "turnover": "26728773.15",
      "trades": "1133"
    },
    {
      "date": "2024-03-08",
      "bid": "91.00",
      "ask": "91.20",
      "open": "89.20",
      "high": "91.60",
      "low": "88.20",
      "close": "91.00",
      "average": "90.7048",
      "volume": "248186",
      "turnover": "22514082.06",
      "trades": "1129"
    },
    {
      "date": "2024-03-11",
      "bid": "91.30",
      "ask": "91.45",
      "open": "90.70",
      "high": "91.95",
      "low": "89.95",
      "close": "91.10",
      "average": "91.3115",
      "volume": "338729",
      "turnover": "30924945.61",
      "trades": "1217"
    },
    {
      "date": "2024-03-12",
      "bid": "94.25",
      "ask": "94.55",
      "open": "92.00",
      "high": "94.55",
      "low": "91.40",
      "close": "94.10",
      "average": "93.0973",
      "volume": "407044",
      "turnover": "37886576.69",
      "trades": "1767"
    },
    {
      "date": "2024-03-13",
      "bid": "95.20",
      "ask": "95.35",
      "open": "94.10",
      "high": "95.60",
      "low": "92.70",
      "close": "95.10",
      "average": "94.4743",
      "volume": "392925",
      "turnover": "37124056.11",
      "trades": "2365"
    },
    {
      "date": "2024-03-14",
      "bid": "94.95",
      "ask": "95.05",
      "open": "95.10",
      "high": "95.65",
      "low": "93.45",
      "close": "94.70",
      "average": "94.7871",
      "volume": "458554",
      "turnover": "43461613",
      "trades": "1285"
    },
    {
      "date": "2024-03-15",
      "bid": "93.65",
      "ask": "93.75",
      "open": "94.70",
      "high": "95.50",
      "low": "93.55",
      "close": "93.70",
      "average": "94.5527",
      "volume": "325583",
      "turnover": "30796696.18",
      "trades": "1258"
    },
    {
      "date": "2024-03-18",
      "bid": "93.40",
      "ask": "93.50",
      "open": "93.70",
      "high": "95.30",
      "low": "92.50",
      "close": "93.35",
      "average": "94.1128",
      "volume": "250367",
      "turnover": "23562435.78",
      "trades": "1015"
    },
    {
      "date": "2024-03-19",
      "bid": "94.30",
      "ask": "94.40",
      "open": "94.00",
      "high": "94.60",
      "low": "92.50",
      "close": "94.35",
      "average": "93.8119",
      "volume": "100781",
      "turnover": "9453922.94",
      "trades": "567"
    },
    {
      "date": "2024-03-20",
      "bid": "92.75",
      "ask": "92.90",
      "open": "93.60",
      "high": "94.00",
      "low": "92.40",
      "close": "92.90",
      "average": "93.0222",
      "volume": "221877",
      "turnover": "20639580.71",
      "trades": "851"
    },
    {
      "date": "2024-03-21",
      "bid": "96.10",
      "ask": "96.20",
      "open": "95.40",
      "high": "96.35",
      "low": "94.25",
      "close": "96.20",
      "average": "95.1489",
      "volume": "744400",
      "turnover": "70847663.08",
      "trades": "1122"
    },
    {
      "date": "2024-03-22",
      "bid": "94.75",
      "ask": "94.80",
      "open": "96.00",
      "high": "97.60",
      "low": "94.55",
      "close": "94.55",
      "average": "95.8645",
      "volume": "185538",
      "turnover": "17796796.16",
      "trades": "1104"
    },
    {
      "date": "2024-03-25",
      "bid": "94.05",
      "ask": "94.20",
      "open": "94.75",
      "high": "94.85",
      "low": "93.15",
      "close": "94.05",
      "average": "94.4302",
      "volume": "477828",
      "turnover": "45118501.38",
      "trades": "1131"
    },
    {
      "date": "2024-03-26",
      "bid": "94.60",
      "ask": "94.75",
      "open": "94.95",
      "high": "94.95",
      "low": "93.30",
      "close": "94.65",
      "average": "93.9281",
      "volume": "433688",
      "turnover": "40737550.1",
      "trades": "1084"
    },
    {
      "date": "2024-03-27",
      "bid": "95.75",
      "ask": "95.90",
      "open": "94.65",
      "high": "96.40",
      "low": "94.65",
      "close": "95.55",
      "average": "95.6983",
      "volume": "436942",
      "turnover": "41812481.21",
      "trades": "819"
    },
    {
      "date": "2024-03-28",
      "bid": "93.90",
      "ask": "94.05",
      "open": "95.55",
      "high": "96.05",
      "low": "93.75",
      "close": "93.90",
      "average": "94.2378",
      "volume": "124476",
      "turnover": "11730984.47",
      "trades": "755"
    },
    {
      "date": "2024-04-02",
      "bid": "93.60",
      "ask": "93.70",
      "open": "94.10",
      "high": "94.65",
      "low": "92.70",
      "close": "93.45",
      "average": "93.6953",
      "volume": "217707",
      "turnover": "20401281.64",
      "trades": "1135"
    },
    {
      "date": "2024-04-03",
      "bid": "93.60",
      "ask": "93.75",
      "open": "93.45",
      "high": "93.85",
      "low": "91.95",
      "close": "93.85",
      "average": "93.0047",
      "volume": "300921",
      "turnover": "27987517.5",
      "trades": "1013"
    },
    {
      "date": "2024-04-04",
      "bid": "88.05",
      "ask": "88.20",
      "open": "93.60",
      "high": "93.85",
      "low": "85.85",
      "close": "88.60",
      "average": "89.2677",
      "volume": "1296160",
      "turnover": "115612409.39",
      "trades": "4352"
    },
    {
      "date": "2024-04-05",
      "bid": "77.70",
      "ask": "77.80",
      "open": "84.00",
      "high": "84.15",
      "low": "72.40",
      "close": "77.50",
      "average": "76.8136",
      "volume": "8839176",
      "turnover": "679649234.67",
      "trades": "25809"
    },
    {
      "date": "2024-04-08",
      "bid": "78.05",
      "ask": "78.20",
      "open": "76.90",
      "high": "79.60",
      "low": "76.30",
      "close": "78.45",
      "average": "78.0433",
      "volume": "2176499",
      "turnover": "169905891.82",
      "trades": "6049"
    },
    {
      "date": "2024-04-09",
      "bid": "78.90",
      "ask": "79.05",
      "open": "77.95",
      "high": "79.85",
      "low": "76.90",
      "close": "78.85",
      "average": "78.105",
      "volume": "1497511",
      "turnover": "116963004.4",
      "trades": "2674"
    },
    {
      "date": "2024-04-10",
      "bid": "80.25",
      "ask": "80.35",
      "open": "80.00",
      "high": "82.85",
      "low": "79.50",
      "close": "80.20",
      "average": "81.2376",
      "volume": "1830911",
      "turnover": "148725650.47",
      "trades": "5381"
    },
    {
      "date": "2024-04-11",
      "bid": "80.35",
      "ask": "80.45",
      "open": "80.30",
      "high": "80.55",
      "low": "78.35",
      "close": "80.10",
      "average": "79.7329",
      "volume": "618987",
      "turnover": "49353605.96",
      "trades": "2144"
    },
    {
      "date": "2024-04-12",
      "bid": "79.40",
      "ask": "79.55",
      "open": "80.80",
      "high": "81.60",
      "low": "79.05",
      "close": "79.45",
      "average": "80.0426",
      "volume": "782093",
      "turnover": "62666375.13",
      "trades": "1843"
    },
    {
      "date": "2024-04-15",
      "bid": "79.40",
      "ask": "79.50",
      "open": "79.60",
      "high": "81.70",
      "low": "79.15",
      "close": "79.35",
      "average": "80.2334",
      "volume": "834742",
      "turnover": "67104783.56",
      "trades": "1488"
    },
    {
      "date": "2024-04-16",
      "bid": "77.85",
      "ask": "78.00",
      "open": "78.40",
      "high": "79.10",
      "low": "77.70",
      "close": "77.70",
      "average": "78.3017",
      "volume": "349294",
      "turnover": "27352500.66",
      "trades": "1438"
    },
    {
      "date": "2024-04-17",
      "bid": "69.30",
      "ask": "69.35",
      "open": "77.70",
      "high": "79.40",
      "low": "66.05",
      "close": "69.70",
      "average": "70.5521",
      "volume": "5859399",
      "turnover": "411880643.82",
      "trades": "14067"
    },
    {
      "date": "2024-04-18",
      "bid": "70.45",
      "ask": "70.55",
      "open": "69.85",
      "high": "72.70",
      "low": "69.00",
      "close": "70.50",
      "average": "70.8135",
      "volume": "3158257",
      "turnover": "223706383.1",
      "trades": "7639"
    },
    {
      "date": "2024-04-19",
      "bid": "69.70",
      "ask": "69.85",
      "open": "69.90",
      "high": "70.65",
      "low": "66.00",
      "close": "69.95",
      "average": "68.7917",
      "volume": "2892889",
      "turnover": "198863083.88",
      "trades": "7428"
    },
    {
      "date": "2024-04-22",
      "bid": "69.95",
      "ask": "70.10",
      "open": "70.25",
      "high": "71.40",
      "low": "69.85",
      "close": "70.40",
      "average": "70.5134",
      "volume": "799023",
      "turnover": "56343090.46",
      "trades": "2181"
    },
    {
      "date": "2024-04-23",
      "bid": "71.55",
      "ask": "71.65",
      "open": "70.55",
      "high": "71.75",
      "low": "70.05",
      "close": "71.30",
      "average": "71.0852",
      "volume": "712208",
      "turnover": "50625924.12",
      "trades": "1773"
    },
    {
      "date": "2024-04-24",
      "bid": "72.60",
      "ask": "72.65",
      "open": "71.40",
      "high": "73.40",
      "low": "71.10",
      "close": "72.65",
      "average": "72.3224",
      "volume": "777744",
      "turnover": "56255574.83",
      "trades": "1728"
    },
    {
      "date": "2024-04-25",
      "bid": "71.05",
      "ask": "71.10",
      "open": "73.05",
      "high": "73.50",
      "low": "70.35",
      "close": "71.00",
      "average": "71.9276",
      "volume": "442637",
      "turnover": "31823931.27",
      "trades": "1776"
    },
    {
      "date": "2024-04-26",
      "bid": "72.20",
      "ask": "72.35",
      "open": "71.75",
      "high": "73.25",
      "low": "68.55",
      "close": "72.45",
      "average": "71.3877",
      "volume": "1273201",
      "turnover": "90876411.6",
      "trades": "3732"
    },
    {
      "date": "2024-04-29",
      "bid": "75.10",
      "ask": "75.30",
      "open": "75.10",
      "high": "76.80",
      "low": "73.00",
      "close": "75.50",
      "average": "75.361",
      "volume": "1570076",
      "turnover": "118324939.57",
      "trades": "4250"
    },
    {
      "date": "2024-04-30",
      "bid": "75.20",
      "ask": "75.30",
      "open": "75.60",
      "high": "75.70",
      "low": "74.55",
      "close": "75.15",
      "average": "75.2196",
      "volume": "232355",
      "turnover": "17475539.67",
      "trades": "929"
    },
    {
      "date": "2024-05-02",
      "bid": "76.10",
      "ask": "76.20",
      "open": "75.15",
      "high": "76.40",
      "low": "74.65",
      "close": "76.20",
      "average": "75.6996",
      "volume": "539301",
      "turnover": "40832521.17",
      "trades": "2140"
    },
    {
      "date": "2024-05-03",
      "bid": "75.60",
      "ask": "75.65",
      "open": "76.65",
      "high": "76.90",
      "low": "75.10",
      "close": "75.50",
      "average": "75.804",
      "volume": "702828",
      "turnover": "53259246.59",
      "trades": "2556"
    },
    {
      "date": "2024-05-06",
      "bid": "76.55",
      "ask": "76.65",
      "open": "75.90",
      "high": "77.40",
      "low": "73.60",
      "close": "76.50",
      "average": "75.9439",
      "volume": "917721",
      "turnover": "69695159.43",
      "trades": "2578"
    },
    {
      "date": "2024-05-07",
      "bid": "78.95",
      "ask": "79.15",
      "open": "77.15",
      "high": "79.60",
      "low": "73.70",
      "close": "79.20",
      "average": "78.1372",
      "volume": "1465502",
      "turnover": "114544550.68",
      "trades": "3245"
    },
    {
      "date": "2024-05-08",
      "bid": "77.30",
      "ask": "77.40",
      "open": "76.30",
      "high": "77.60",
      "low": "75.85",
      "close": "77.15",
      "average": "76.938",
      "volume": "817483",
      "turnover": "62895904",
      "trades": "2180"
    },
    {
      "date": "2024-05-10",
      "bid": "80.70",
      "ask": "80.75",
      "open": "77.70",
      "high": "80.85",
      "low": "77.35",
      "close": "80.75",
      "average": "79.827",
      "volume": "763189",
      "turnover": "60906047.86",
      "trades": "2524"
    },
    {
      "date": "2024-05-13",
      "bid": "79.00",
      "ask": "79.15",
      "open": "80.00",
      "high": "81.10",
      "low": "78.90",
      "close": "79.25",
      "average": "79.774",
      "volume": "644118",
      "turnover": "51396161.01",
      "trades": "1776"
    },
    {
      "date": "2024-05-14",
      "bid": "79.65",
      "ask": "79.85",
      "open": "79.25",
      "high": "81.75",
      "low": "78.85",
      "close": "79.95",
      "average": "80.2173",
      "volume": "451417",
      "turnover": "36212751.21",
      "trades": "1533"
    },
    {
      "date": "2024-05-15",
      "bid": "82.20",
      "ask": "82.30",
      "open": "79.95",
      "high": "82.60",
      "low": "79.95",
      "close": "81.95",
      "average": "81.6802",
      "volume": "363034",
      "turnover": "29652632.15",
      "trades": "1530"
    },
    {
      "date": "2024-05-16",
      "bid": "82.15",
      "ask": "82.30",
      "open": "82.55",
      "high": "83.00",
      "low": "80.00",
      "close": "82.25",
      "average": "81.7976",
      "volume": "961436",
      "turnover": "78627138.42",
      "trades": "2903"
    },
    {
      "date": "2024-05-17",
      "bid": "82.20",
      "ask": "82.35",
      "open": "81.70",
      "high": "82.85",
      "low": "80.60",
      "close": "82.40",
      "average": "81.9947",
      "volume": "348920",
      "turnover": "28611763.7",
      "trades": "1170"
    },
    {
      "date": "2024-05-20",
      "bid": "83.10",
      "ask": "83.15",
      "open": "82.65",
      "high": "83.55",
      "low": "82.20",
      "close": "82.95",
      "average": "82.9647",
      "volume": "400206",
      "turnover": "33202920.29",
      "trades": "1259"
    },
    {
      "date": "2024-05-21",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.95",
      "high": "83.20",
      "low": "82.05",
      "close": "82.30",
      "average": "82.5817",
      "volume": "303057",
      "turnover": "25079631.33",
      "trades": "859"
    },
    {
      "date": "2024-05-22",
      "bid": "82.95",
      "ask": "83.15",
      "open": "82.45",
      "high": "83.60",
      "low": "82.00",
      "close": "83.20",
      "average": "83.2872",
      "volume": "254206",
      "turnover": "21170561.8",
      "trades": "802"
    },
    {
      "date": "2024-05-23",
      "bid": "82.25",
      "ask": "82.65",
      "open": "84.00",
      "high": "84.00",
      "low": "82.10",
      "close": "82.25",
      "average": "82.6196",
      "volume": "261322",
      "turnover": "21591208.5",
      "trades": "912"
    },
    {
      "date": "2024-05-24",
      "bid": "82.85",
      "ask": "83.00",
      "open": "81.45",
      "high": "83.10",
      "low": "80.85",
      "close": "83.05",
      "average": "82.5074",
      "volume": "222656",
      "turnover": "18372123.46",
      "trades": "960"
    },
    {
      "date": "2024-05-27",
      "bid": "81.20",
      "ask": "81.30",
      "open": "82.50",
      "high": "82.50",
      "low": "80.90",
      "close": "81.35",
      "average": "81.4291",
      "volume": "200119",
      "turnover": "16297239.17",
      "trades": "996"
    },
    {
      "date": "2024-05-28",
      "bid": "82.75",
      "ask": "82.85",
      "open": "81.50",
      "high": "83.85",
      "low": "81.20",
      "close": "82.80",
      "average": "82.9872",
      "volume": "368372",
      "turnover": "30605354.71",
      "trades": "1395"
    },
    {
      "date": "2024-05-29",
      "bid": "80.40",
      "ask": "80.50",
      "open": "82.20",
      "high": "83.05",
      "low": "80.35",
      "close": "80.65",
      "average": "81.393",
      "volume": "341099",
      "turnover": "27762995.4",
      "trades": "1484"
    },
    {
      "date": "2024-05-30",
      "bid": "81.85",
      "ask": "81.95",
      "open": "80.00",
      "high": "82.20",
      "low": "79.50",
      "close": "82.05",
      "average": "81.5216",
      "volume": "320491",
      "turnover": "26126802.68",
      "trades": "1308"
    },
    {
      "date": "2024-05-31",
      "bid": "83.80",
      "ask": "83.90",
      "open": "82.00",
      "high": "83.95",
      "low": "81.70",
      "close": "82.85",
      "average": "82.857",
      "volume": "2963380",
      "turnover": "245536759.57",
      "trades": "1472"
    },
    {
      "date": "2024-06-03",
      "bid": "82.60",
      "ask": "82.70",
      "open": "83.00",
      "high": "83.75",
      "low": "82.20",
      "close": "82.80",
      "average": "82.8823",
      "volume": "286931",
      "turnover": "23767570.01",
      "trades": "1129"
    },
    {
      "date": "2024-06-04",
      "bid": "83.45",
      "ask": "83.60",
      "open": "82.60",
      "high": "83.80",
      "low": "82.30",
      "close": "83.65",
      "average": "83.3199",
      "volume": "514680",
      "turnover": "42779981.49",
      "trades": "1000"
    },
    {
      "date": "2024-06-05",
      "bid": "84.25",
      "ask": "84.35",
      "open": "83.80",
      "high": "84.60",
      "low": "83.10",
      "close": "84.60",
      "average": "84.0876",
      "volume": "186201",
      "turnover": "15653590.45",
      "trades": "1009"
    },
    {
      "date": "2024-06-07",
      "bid": "84.20",
      "ask": "84.30",
      "open": "84.35",
      "high": "84.40",
      "low": "82.40",
      "close": "84.40",
      "average": "83.9046",
      "volume": "267026",
      "turnover": "22404876.18",
      "trades": "1111"
    },
    {
      "date": "2024-06-10",
      "bid": "82.00",
      "ask": "82.10",
      "open": "82.25",
      "high": "83.85",
      "low": "81.45",
      "close": "82.05",
      "average": "82.1848",
      "volume": "379695",
      "turnover": "31203995.18",
      "trades": "834"
    },
    {
      "date": "2024-06-11",
      "bid": "82.20",
      "ask": "82.35",
      "open": "82.80",
      "high": "83.15",
      "low": "81.85",
      "close": "82.30",
      "average": "82.4418",
      "volume": "366551",
      "turnover": "30228727.41",
      "trades": "802"
    },
    {
      "date": "2024-06-12",
      "bid": "84.15",
      "ask": "84.30",
      "open": "82.35",
      "high": "84.90",
      "low": "82.35",
      "close": "84.05",
      "average": "83.6227",
      "volume": "226516",
      "turnover": "18875454.92",
      "trades": "783"
    },
    {
      "date": "2024-06-13",
      "bid": "82.30",
      "ask": "82.55",
      "open": "84.05",
      "high": "84.35",
      "low": "82.15",
      "close": "82.15",
      "average": "82.7567",
      "volume": "157880",
      "turnover": "13068598.66",
      "trades": "686"
    },
    {
      "date": "2024-06-14",
      "bid": "81.15",
      "ask": "81.25",
      "open": "82.15",
      "high": "82.60",
      "low": "80.55",
      "close": "81.20",
      "average": "81.4833",
      "volume": "201809",
      "turnover": "16422034.52",
      "trades": "757"
    },
    {
      "date": "2024-06-17",
      "bid": "82.10",
      "ask": "82.25",
      "open": "81.30",
      "high": "82.35",
      "low": "80.60",
      "close": "82.30",
      "average": "81.6977",
      "volume": "218113",
      "turnover": "17816665.89",
      "trades": "809"
    },
    {
      "date": "2024-06-18",
      "bid": "82.05",
      "ask": "82.15",
      "open": "82.55",
      "high": "82.80",
      "low": "81.35",
      "close": "82.15",
      "average": "81.7632",
      "volume": "837470",
      "turnover": "68461670.05",
      "trades": "553"
    },
    {
      "date": "2024-06-19",
      "bid": "81.35",
      "ask": "81.45",
      "open": "82.15",
      "high": "82.30",
      "low": "81.10",
      "close": "81.25",
      "average": "81.4842",
      "volume": "182143",
      "turnover": "14842122.51",
      "trades": "681"
    },
    {
      "date": "2024-06-20",
      "bid": "82.50",
      "ask": "82.65",
      "open": "80.25",
      "high": "82.75",
      "low": "80.25",
      "close": "82.20",
      "average": "82.1755",
      "volume": "268743",
      "turnover": "22084057.31",
      "trades": "641"
    },
    {
      "date": "2024-06-24",
      "bid": "82.60",
      "ask": "82.75",
      "open": "80.50",
      "high": "83.10",
      "low": "80.25",
      "close": "82.55",
      "average": "82.089",
      "volume": "157448",
      "turnover": "12923826.31",
      "trades": "876"
    },
    {
      "date": "2024-06-25",
      "bid": "80.05",
      "ask": "80.20",
      "open": "82.60",
      "high": "82.90",
      "low": "79.65",
      "close": "79.95",
      "average": "80.472",
      "volume": "199959",
      "turnover": "16094084",
      "trades": "1084"
    },
    {
      "date": "2024-06-26",
      "bid": "78.85",
      "ask": "79.00",
      "open": "80.50",
      "high": "80.85",
      "low": "78.45",
      "close": "78.45",
      "average": "79.1235",
      "volume": "196105",
      "turnover": "15517467.91",
      "trades": "1091"
    },
    {
      "date": "2024-06-27",
      "bid": "78.25",
      "ask": "78.40",
      "open": "78.60",
      "high": "79.45",
      "low": "78.05",
      "close": "78.20",
      "average": "78.5506",
      "volume": "185561",
      "turnover": "14574877.74",
      "trades": "1128"
    },
    {
      "date": "2024-06-28",
      "bid": "78.10",
      "ask": "78.25",
      "open": "80.00",
      "high": "80.00",
      "low": "77.30",
      "close": "78.60",
      "average": "78.3421",
      "volume": "393069",
      "turnover": "30790450.49",
      "trades": "1161"
    },
    {
      "date": "2024-07-01",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.15",
      "high": "79.70",
      "low": "78.80",
      "close": "78.95",
      "average": "79.1295",
      "volume": "100432",
      "turnover": "7949091.77",
      "trades": "569"
    },
    {
      "date": "2024-07-02",
      "bid": "79.40",
      "ask": "79.50",
      "open": "79.50",
      "high": "79.75",
      "low": "78.75",
      "close": "79.35",
      "average": "79.4788",
      "volume": "178071",
      "turnover": "14152869.8",
      "trades": "520"
    },
    {
      "date": "2024-07-03",
      "bid": "80.45",
      "ask": "80.60",
      "open": "79.65",
      "high": "80.70",
      "low": "78.60",
      "close": "80.25",
      "average": "79.9965",
      "volume": "159325",
      "turnover": "12745469.07",
      "trades": "946"
    },
    {
      "date": "2024-07-04",
      "bid": "81.75",
      "ask": "81.90",
      "open": "80.05",
      "high": "82.35",
      "low": "79.65",
      "close": "81.75",
      "average": "81.0029",
      "volume": "485110",
      "turnover": "39234482.5",
      "trades": "1046"
    },
    {
      "date": "2024-07-05",
      "bid": "82.90",
      "ask": "83.00",
      "open": "80.60",
      "high": "83.70",
      "low": "80.60",
      "close": "82.85",
      "average": "83.0127",
      "volume": "173064",
      "turnover": "14367420.86",
      "trades": "1005"
    },
    {
      "date": "2024-07-08",
      "bid": "84.10",
      "ask": "84.15",
      "open": "82.85",
      "high": "84.30",
      "low": "82.80",
      "close": "84.15",
      "average": "83.5842",
      "volume": "326001",
      "turnover": "27240659.46",
      "trades": "1064"
    },
    {
      "date": "2024-07-09",
      "bid": "81.60",
      "ask": "81.70",
      "open": "84.10",
      "high": "84.10",
      "low": "81.55",
      "close": "81.80",
      "average": "82.4068",
      "volume": "280995",
      "turnover": "23193436.42",
      "trades": "896"
    },
    {
      "date": "2024-07-10",
      "bid": "82.05",
      "ask": "82.15",
      "open": "82.20",
      "high": "82.85",
      "low": "81.85",
      "close": "82.05",
      "average": "82.1441",
      "volume": "187034",
      "turnover": "15363731.1",
      "trades": "678"
    },
    {
      "date": "2024-07-11",
      "bid": "83.70",
      "ask": "83.85",
      "open": "82.85",
      "high": "83.90",
      "low": "81.90",
      "close": "83.90",
      "average": "83.2529",
      "volume": "193704",
      "turnover": "16126326.25",
      "trades": "941"
    },
    {
      "date": "2024-07-12",
      "bid": "89.40",
      "ask": "89.60",
      "open": "82.95",
      "high": "90.55",
      "low": "81.15",
      "close": "89.50",
      "average": "86.9648",
      "volume": "540270",
      "turnover": "46969667.63",
      "trades": "2545"
    },
    {
      "date": "2024-07-15",
      "bid": "87.00",
      "ask": "87.25",
      "open": "88.85",
      "high": "88.85",
      "low": "86.50",
      "close": "87.15",
      "average": "87.0734",
      "volume": "338482",
      "turnover": "29472316.45",
      "trades": "1669"
    },
    {
      "date": "2024-07-16",
      "bid": "87.25",
      "ask": "87.40",
      "open": "86.85",
      "high": "88.20",
      "low": "86.70",
      "close": "87.40",
      "average": "87.352",
      "volume": "212010",
      "turnover": "18518940.41",
      "trades": "1107"
    },
    {
      "date": "2024-07-17",
      "bid": "86.65",
      "ask": "86.80",
      "open": "87.40",
      "high": "87.40",
      "low": "86.00",
      "close": "87.10",
      "average": "86.876",
      "volume": "135526",
      "turnover": "11773789.8",
      "trades": "802"
    },
    {
      "date": "2024-07-18",
      "bid": "88.75",
      "ask": "88.85",
      "open": "87.10",
      "high": "89.15",
      "low": "86.15",
      "close": "89.15",
      "average": "88.6243",
      "volume": "483898",
      "turnover": "42881231.84",
      "trades": "1306"
    },
    {
      "date": "2024-07-19",
      "bid": "88.25",
      "ask": "88.35",
      "open": "89.30",
      "high": "89.30",
      "low": "87.50",
      "close": "88.65",
      "average": "88.4854",
      "volume": "133193",
      "turnover": "11783958.03",
      "trades": "623"
    },
    {
      "date": "2024-07-22",
      "bid": "88.60",
      "ask": "88.70",
      "open": "88.65",
      "high": "89.10",
      "low": "88.10",
      "close": "88.50",
      "average": "88.5517",
      "volume": "250140",
      "turnover": "22150267.25",
      "trades": "931"
    },
    {
      "date": "2024-07-23",
      "bid": "87.45",
      "ask": "87.55",
      "open": "88.50",
      "high": "89.20",
      "low": "87.20",
      "close": "87.35",
      "average": "87.7915",
      "volume": "114562",
      "turnover": "10057411.15",
      "trades": "862"
    },
    {
      "date": "2024-07-24",
      "bid": "86.65",
      "ask": "86.80",
      "open": "87.50",
      "high": "88.00",
      "low": "86.65",
      "close": "86.70",
      "average": "87.1082",
      "volume": "105610",
      "turnover": "9199500.44",
      "trades": "835"
    },
    {
      "date": "2024-07-25",
      "bid": "85.85",
      "ask": "85.95",
      "open": "86.25",
      "high": "86.25",
      "low": "84.60",
      "close": "86.05",
      "average": "85.2813",
      "volume": "306756",
      "turnover": "26160160.76",
      "trades": "1558"
    },
    {
      "date": "2024-07-26",
      "bid": "86.40",
      "ask": "86.65",
      "open": "86.05",
      "high": "87.15",
      "low": "85.75",
      "close": "86.55",
      "average": "86.5946",
      "volume": "94425",
      "turnover": "8176610.4",
      "trades": "750"
    },
    {
      "date": "2024-07-29",
      "bid": "86.30",
      "ask": "86.40",
      "open": "88.00",
      "high": "88.25",
      "low": "85.95",
      "close": "86.10",
      "average": "86.9024",
      "volume": "166335",
      "turnover": "14454601.75",
      "trades": "803"
    },
    {
      "date": "2024-07-30",
      "bid": "87.20",
      "ask": "87.30",
      "open": "86.30",
      "high": "87.45",
      "low": "86.15",
      "close": "87.45",
      "average": "87.1109",
      "volume": "83255",
      "turnover": "7252422.86",
      "trades": "578"
    },
    {
      "date": "2024-07-31",
      "bid": "86.45",
      "ask": "86.60",
      "open": "87.50",
      "high": "87.95",
      "low": "86.25",
      "close": "86.55",
      "average": "86.658",
      "volume": "156184",
      "turnover": "13534589.05",
      "trades": "576"
    },
    {
      "date": "2024-08-01",
      "bid": "84.35",
      "ask": "84.50",
      "open": "86.60",
      "high": "87.05",
      "low": "84.35",
      "close": "84.50",
      "average": "85.1999",
      "volume": "107206",
      "turnover": "9133915.85",
      "trades": "747"
    },
    {
      "date": "2024-08-02",
      "bid": "82.60",
      "ask": "82.70",
      "open": "83.60",
      "high": "83.95",
      "low": "82.30",
      "close": "82.80",
      "average": "82.8839",
      "volume": "145179",
      "turnover": "12032768.3",
      "trades": "953"
    },
    {
      "date": "2024-08-05",
      "bid": "80.95",
      "ask": "81.00",
      "open": "79.70",
      "high": "81.05",
      "low": "78.00",
      "close": "80.95",
      "average": "79.9429",
      "volume": "586241",
      "turnover": "46867288.91",
      "trades": "2181"
    },
    {
      "date": "2024-08-06",
      "bid": "81.20",
      "ask": "81.30",
      "open": "82.00",
      "high": "82.10",
      "low": "80.10",
      "close": "81.15",
      "average": "81.0643",
      "volume": "154072",
      "turnover": "12488675.75",
      "trades": "917"
    },
    {
      "date": "2024-08-07",
      "bid": "82.00",
      "ask": "82.15",
      "open": "81.80",
      "high": "82.90",
      "low": "81.60",
      "close": "82.00",
      "average": "82.0447",
      "volume": "176717",
      "turnover": "14498806.58",
      "trades": "900"
    },
    {
      "date": "2024-08-08",
      "bid": "82.10",
      "ask": "82.20",
      "open": "81.65",
      "high": "82.40",
      "low": "81.20",
      "close": "82.00",
      "average": "81.8852",
      "volume": "135361",
      "turnover": "11084019.16",
      "trades": "905"
    },
    {
      "date": "2024-08-09",
      "bid": "82.65",
      "ask": "82.75",
      "open": "82.85",
      "high": "83.45",
      "low": "82.15",
      "close": "82.40",
      "average": "82.6369",
      "volume": "156930",
      "turnover": "12977366.98",
      "trades": "853"
    },
    {
      "date": "2024-08-12",
      "bid": "82.60",
      "ask": "82.70",
      "open": "82.45",
      "high": "83.35",
      "low": "82.35",
      "close": "82.80",
      "average": "82.7738",
      "volume": "80459",
      "turnover": "6659982.8",
      "trades": "567"
    },
    {
      "date": "2024-08-13",
      "bid": "83.35",
      "ask": "83.45",
      "open": "82.80",
      "high": "83.60",
      "low": "82.30",
      "close": "83.20",
      "average": "83.1276",
      "volume": "128946",
      "turnover": "10718562.8",
      "trades": "840"
    },
    {
      "date": "2024-08-14",
      "bid": "83.10",
      "ask": "83.20",
      "open": "82.65",
      "high": "83.85",
      "low": "82.60",
      "close": "83.15",
      "average": "83.2466",
      "volume": "71182",
      "turnover": "5925661.15",
      "trades": "561"
    },
    {
      "date": "2024-08-15",
      "bid": "83.90",
      "ask": "84.00",
      "open": "83.15",
      "high": "84.65",
      "low": "82.95",
      "close": "84.05",
      "average": "84.3176",
      "volume": "268787",
      "turnover": "22663303.86",
      "trades": "763"
    },
    {
      "date": "2024-08-16",
      "bid": "83.40",
      "ask": "83.50",
      "open": "84.05",
      "high": "84.75",
      "low": "83.25",
      "close": "83.30",
      "average": "83.6343",
      "volume": "109479",
      "turnover": "9156219.73",
      "trades": "732"
    },
    {
      "date": "2024-08-19",
      "bid": "84.35",
      "ask": "84.45",
      "open": "83.20",
      "high": "84.75",
      "low": "83.20",
      "close": "84.50",
      "average": "84.3431",
      "volume": "74145",
      "turnover": "6253620.95",
      "trades": "589"
    },
    {
      "date": "2024-08-20",
      "bid": "83.90",
      "ask": "83.95",
      "open": "84.50",
      "high": "85.00",
      "low": "83.75",
      "close": "83.90",
      "average": "84.2303",
      "volume": "82326",
      "turnover": "6934345.25",
      "trades": "570"
    },
    {
      "date": "2024-08-21",
      "bid": "84.00",
      "ask": "84.15",
      "open": "83.90",
      "high": "84.70",
      "low": "83.75",
      "close": "84.25",
      "average": "84.2442",
      "volume": "81250",
      "turnover": "6844860.03",
      "trades": "644"
    },
    {
      "date": "2024-08-22",
      "bid": "84.40",
      "ask": "84.50",
      "open": "84.00",
      "high": "84.95",
      "low": "83.40",
      "close": "84.40",
      "average": "84.4006",
      "volume": "75121",
      "turnover": "6340262",
      "trades": "595"
    },
    {
      "date": "2024-08-23",
      "bid": "85.15",
      "ask": "85.25",
      "open": "84.85",
      "high": "85.35",
      "low": "84.45",
      "close": "85.05",
      "average": "84.9341",
      "volume": "215032",
      "turnover": "18257913.76",
      "trades": "1171"
    },
    {
      "date": "2024-08-26",
      "bid": "84.95",
      "ask": "85.05",
      "open": "85.05",
      "high": "85.30",
      "low": "84.10",
      "close": "84.80",
      "average": "84.8605",
      "volume": "161279",
      "turnover": "13680321.83",
      "trades": "771"
    },
    {
      "date": "2024-08-27",
      "bid": "84.25",
      "ask": "84.35",
      "open": "85.15",
      "high": "85.15",
      "low": "84.00",
      "close": "84.05",
      "average": "84.4241",
      "volume": "146067",
      "turnover": "12331788.53",
      "trades": "947"
    },
    {
      "date": "2024-08-28",
      "bid": "84.45",
      "ask": "84.70",
      "open": "84.05",
      "high": "84.65",
      "low": "83.95",
      "close": "84.50",
      "average": "84.3913",
      "volume": "68641",
      "turnover": "5792277.97",
      "trades": "560"
    },
    {
      "date": "2024-08-29",
      "bid": "84.90",
      "ask": "85.00",
      "open": "84.05",
      "high": "85.35",
      "low": "84.00",
      "close": "84.80",
      "average": "84.7218",
      "volume": "129054",
      "turnover": "10934457.38",
      "trades": "771"
    },
    {
      "date": "2024-08-30",
      "bid": "84.85",
      "ask": "85.00",
      "open": "85.25",
      "high": "85.50",
      "low": "84.70",
      "close": "85.15",
      "average": "85.0941",
      "volume": "380552",
      "turnover": "32375344.4",
      "trades": "1308"
    },
    {
      "date": "2024-09-02",
      "bid": "82.10",
      "ask": "82.20",
      "open": "85.00",
      "high": "85.00",
      "low": "81.35",
      "close": "82.05",
      "average": "82.1032",
      "volume": "696082",
      "turnover": "57162179.26",
      "trades": "1658"
    },
    {
      "date": "2024-09-03",
      "bid": "80.55",
      "ask": "80.65",
      "open": "82.10",
      "high": "82.60",
      "low": "79.85",
      "close": "80.40",
      "average": "80.8054",
      "volume": "203518",
      "turnover": "16447223.75",
      "trades": "1242"
    },
    {
      "date": "2024-09-04",
      "bid": "78.90",
      "ask": "79.00",
      "open": "80.00",
      "high": "80.00",
      "low": "78.40",
      "close": "79.15",
      "average": "79.2027",
      "volume": "353254",
      "turnover": "27980001.59",
      "trades": "1758"
    },
    {
      "date": "2024-09-05",
      "bid": "78.70",
      "ask": "78.80",
      "open": "79.15",
      "high": "80.10",
      "low": "78.45",
      "close": "78.85",
      "average": "79.1396",
      "volume": "186743",
      "turnover": "14778771.2",
      "trades": "1264"
    },
    {
      "date": "2024-09-06",
      "bid": "78.10",
      "ask": "78.30",
      "open": "78.90",
      "high": "79.45",
      "low": "77.75",
      "close": "77.80",
      "average": "78.1823",
      "volume": "193816",
      "turnover": "15153251.63",
      "trades": "1184"
    },
    {
      "date": "2024-09-09",
      "bid": "77.50",
      "ask": "77.65",
      "open": "77.70",
      "high": "78.70",
      "low": "77.25",
      "close": "77.40",
      "average": "77.693",
      "volume": "119800",
      "turnover": "9305702.33",
      "trades": "916"
    },
    {
      "date": "2024-09-10",
      "bid": "76.65",
      "ask": "76.80",
      "open": "77.40",
      "high": "78.50",
      "low": "76.45",
      "close": "76.70",
      "average": "77.0056",
      "volume": "142324",
      "turnover": "10959794.55",
      "trades": "1045"
    },
    {
      "date": "2024-09-11",
      "bid": "76.35",
      "ask": "76.50",
      "open": "78.20",
      "high": "78.20",
      "low": "76.05",
      "close": "76.50",
      "average": "76.6228",
      "volume": "152623",
      "turnover": "11694394.7",
      "trades": "832"
    },
    {
      "date": "2024-09-12",
      "bid": "76.90",
      "ask": "77.05",
      "open": "78.00",
      "high": "78.00",
      "low": "76.50",
      "close": "77.05",
      "average": "77.0057",
      "volume": "218408",
      "turnover": "16818647.85",
      "trades": "1254"
    },
    {
      "date": "2024-09-13",
      "bid": "79.55",
      "ask": "79.65",
      "open": "77.95",
      "high": "80.00",
      "low": "77.40",
      "close": "79.95",
      "average": "78.3623",
      "volume": "476267",
      "turnover": "37321691.25",
      "trades": "1002"
    },
    {
      "date": "2024-09-16",
      "bid": "78.50",
      "ask": "78.60",
      "open": "79.55",
      "high": "79.95",
      "low": "78.35",
      "close": "78.55",
      "average": "78.6739",
      "volume": "101608",
      "turnover": "7993882.55",
      "trades": "891"
    },
    {
      "date": "2024-09-17",
      "bid": "78.40",
      "ask": "78.50",
      "open": "79.30",
      "high": "79.70",
      "low": "78.40",
      "close": "78.50",
      "average": "78.7921",
      "volume": "293385",
      "turnover": "23117857.7",
      "trades": "940"
    },
    {
      "date": "2024-09-18",
      "bid": "78.45",
      "ask": "78.65",
      "open": "79.05",
      "high": "79.05",
      "low": "77.85",
      "close": "78.80",
      "average": "78.5394",
      "volume": "108894",
      "turnover": "8548098.44",
      "trades": "662"
    },
    {
      "date": "2024-09-19",
      "bid": "78.85",
      "ask": "78.95",
      "open": "79.00",
      "high": "79.90",
      "low": "78.05",
      "close": "79.20",
      "average": "78.7363",
      "volume": "700948",
      "turnover": "55180394.05",
      "trades": "2068"
    },
    {
      "date": "2024-09-20",
      "bid": "78.80",
      "ask": "78.90",
      "open": "79.20",
      "high": "79.90",
      "low": "78.50",
      "close": "78.95",
      "average": "79.0095",
      "volume": "399941",
      "turnover": "31598412.69",
      "trades": "1440"
    },
    {
      "date": "2024-09-23",
      "bid": "78.45",
      "ask": "78.55",
      "open": "78.95",
      "high": "79.50",
      "low": "77.95",
      "close": "78.60",
      "average": "78.779",
      "volume": "111414",
      "turnover": "8777080.5",
      "trades": "791"
    },
    {
      "date": "2024-09-24",
      "bid": "78.35",
      "ask": "78.40",
      "open": "78.60",
      "high": "79.35",
      "low": "78.00",
      "close": "78.40",
      "average": "78.3768",
      "volume": "189957",
      "turnover": "14888245.4",
      "trades": "1075"
    },
    {
      "date": "2024-09-25",
      "bid": "76.65",
      "ask": "76.75",
      "open": "77.60",
      "high": "77.75",
      "low": "75.45",
      "close": "76.80",
      "average": "76.4477",
      "volume": "461782",
      "turnover": "35297643.25",
      "trades": "2366"
    },
    {
      "date": "2024-09-26",
      "bid": "77.60",
      "ask": "77.75",
      "open": "76.95",
      "high": "77.75",
      "low": "76.30",
      "close": "77.60",
      "average": "77.2507",
      "volume": "266174",
      "turnover": "20559410.64",
      "trades": "1755"
    },
    {
      "date": "2024-09-27",
      "bid": "77.60",
      "ask": "77.70",
      "open": "77.80",
      "high": "78.20",
      "low": "77.25",
      "close": "77.50",
      "average": "77.6115",
      "volume": "127861",
      "turnover": "9923579.85",
      "trades": "1079"
    },
    {
      "date": "2024-09-30",
      "bid": "76.50",
      "ask": "76.80",
      "open": "77.50",
      "high": "78.20",
      "low": "76.40",
      "close": "76.45",
      "average": "76.6351",
      "volume": "548048",
      "turnover": "42010100.47",
      "trades": "1929"
    },
    {
      "date": "2024-10-01",
      "bid": "75.55",
      "ask": "75.70",
      "open": "76.70",
      "high": "76.80",
      "low": "75.40",
      "close": "75.50",
      "average": "75.9146",
      "volume": "356245",
      "turnover": "27044525.58",
      "trades": "2049"
    },
    {
      "date": "2024-10-02",
      "bid": "75.85",
      "ask": "75.95",
      "open": "76.00",
      "high": "76.85",
      "low": "75.55",
      "close": "75.90",
      "average": "76.0244",
      "volume": "114314",
      "turnover": "8690580.28",
      "trades": "753"
    },
    {
      "date": "2024-10-03",
      "bid": "75.65",
      "ask": "75.75",
      "open": "75.90",
      "high": "76.25",
      "low": "75.35",
      "close": "75.90",
      "average": "75.7626",
      "volume": "143532",
      "turnover": "10874342.1",
      "trades": "818"
    },
    {
      "date": "2024-10-04",
      "bid": "76.10",
      "ask": "76.30",
      "open": "76.15",
      "high": "76.50",
      "low": "75.50",
      "close": "76.10",
      "average": "76.1128",
      "volume": "121255",
      "turnover": "9229061.1",
      "trades": "933"
    },
    {
      "date": "2024-10-07",
      "bid": "76.00",
      "ask": "76.10",
      "open": "76.20",
      "high": "76.40",
      "low": "75.65",
      "close": "75.95",
      "average": "75.9841",
      "volume": "119312",
      "turnover": "9065813.18",
      "trades": "736"
    },
    {
      "date": "2024-10-08",
      "bid": "74.60",
      "ask": "74.65",
      "open": "75.95",
      "high": "76.15",
      "low": "74.35",
      "close": "74.65",
      "average": "75.0067",
      "volume": "127261",
      "turnover": "9545500.4",
      "trades": "987"
    },
    {
      "date": "2024-10-09",
      "bid": "74.95",
      "ask": "75.05",
      "open": "74.65",
      "high": "75.30",
      "low": "74.40",
      "close": "75.10",
      "average": "74.9607",
      "volume": "116412",
      "turnover": "8726330.25",
      "trades": "684"
    },
    {
      "date": "2024-10-10",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.80",
      "high": "74.80",
      "low": "74.00",
      "close": "74.20",
      "average": "74.3437",
      "volume": "107260",
      "turnover": "7974101.95",
      "trades": "900"
    },
    {
      "date": "2024-10-11",
      "bid": "74.60",
      "ask": "74.70",
      "open": "74.10",
      "high": "74.80",
      "low": "74.10",
      "close": "74.70",
      "average": "74.6287",
      "volume": "241218",
      "turnover": "18001780.5",
      "trades": "757"
    },
    {
      "date": "2024-10-14",
      "bid": "74.65",
      "ask": "74.75",
      "open": "74.55",
      "high": "75.25",
      "low": "74.20",
      "close": "75.00",
      "average": "74.8012",
      "volume": "175170",
      "turnover": "13102317.06",
      "trades": "1095"
    },
    {
      "date": "2024-10-15",
      "bid": "75.25",
      "ask": "75.35",
      "open": "75.00",
      "high": "75.65",
      "low": "74.45",
      "close": "75.25",
      "average": "75.2284",
      "volume": "429784",
      "turnover": "32330413.2",
      "trades": "1536"
    },
    {
      "date": "2024-10-16",
      "bid": "77.30",
      "ask": "77.45",
      "open": "75.75",
      "high": "77.80",
      "low": "75.00",
      "close": "77.10",
      "average": "77.0676",
      "volume": "352644",
      "turnover": "27177862.86",
      "trades": "1797"
    },
    {
      "date": "2024-10-17",
      "bid": "76.65",
      "ask": "76.75",
      "open": "77.45",
      "high": "77.65",
      "low": "76.60",
      "close": "76.60",
      "average": "76.9582",
      "volume": "166407",
      "turnover": "12807457.09",
      "trades": "1233"
    },
    {
      "date": "2024-10-18",
      "bid": "78.10",
      "ask": "78.25",
      "open": "76.70",
      "high": "78.30",
      "low": "76.55",
      "close": "78.20",
      "average": "77.9982",
      "volume": "199485",
      "turnover": "15559561.11",
      "trades": "1077"
    },
    {
      "date": "2024-10-21",
      "bid": "77.85",
      "ask": "77.90",
      "open": "78.25",
      "high": "78.80",
      "low": "77.10",
      "close": "78.05",
      "average": "78.0314",
      "volume": "245626",
      "turnover": "19166549.6",
      "trades": "1341"
    },
    {
      "date": "2024-10-22",
      "bid": "79.05",
      "ask": "79.10",
      "open": "75.35",
      "high": "81.00",
      "low": "74.15",
      "close": "79.05",
      "average": "77.7972",
      "volume": "1881900",
      "turnover": "146628660.18",
      "trades": "4574"
    },
    {
      "date": "2024-10-23",
      "bid": "77.95",
      "ask": "78.05",
      "open": "77.10",
      "high": "79.80",
      "low": "75.70",
      "close": "78.35",
      "average": "77.7936",
      "volume": "568876",
      "turnover": "44254951.25",
      "trades": "2725"
    },
    {
      "date": "2024-10-24",
      "bid": "77.70",
      "ask": "77.80",
      "open": "78.60",
      "high": "78.95",
      "low": "77.35",
      "close": "77.60",
      "average": "77.8096",
      "volume": "258310",
      "turnover": "20091977.35",
      "trades": "1402"
    },
    {
      "date": "2024-10-25",
      "bid": "76.60",
      "ask": "76.65",
      "open": "77.40",
      "high": "78.15",
      "low": "76.25",
      "close": "76.55",
      "average": "76.8404",
      "volume": "408950",
      "turnover": "31427847.82",
      "trades": "1900"
    },
    {
      "date": "2024-10-28",
      "bid": "78.10",
      "ask": "78.25",
      "open": "76.55",
      "high": "78.85",
      "low": "76.55",
      "close": "78.00",
      "average": "77.7015",
      "volume": "301353",
      "turnover": "23415594.45",
      "trades": "1592"
    },
    {
      "date": "2024-10-29",
      "bid": "78.20",
      "ask": "78.30",
      "open": "78.20",
      "high": "78.95",
      "low": "77.75",
      "close": "78.15",
      "average": "78.2725",
      "volume": "221701",
      "turnover": "17353102.89",
      "trades": "1281"
    },
    {
      "date": "2024-10-30",
      "bid": "77.95",
      "ask": "78.10",
      "open": "77.75",
      "high": "78.95",
      "low": "77.75",
      "close": "78.00",
      "average": "78.0888",
      "volume": "454397",
      "turnover": "35483091.72",
      "trades": "1113"
    },
    {
      "date": "2024-10-31",
      "bid": "78.85",
      "ask": "79.00",
      "open": "77.80",
      "high": "79.60",
      "low": "77.00",
      "close": "78.70",
      "average": "78.719",
      "volume": "324787",
      "turnover": "25565610.69",
      "trades": "1238"
    },
    {
      "date": "2024-11-01",
      "bid": "78.50",
      "ask": "78.60",
      "open": "78.70",
      "high": "79.55",
      "low": "78.45",
      "close": "78.45",
      "average": "78.8867",
      "volume": "187860",
      "turnover": "14819656",
      "trades": "752"
    },
    {
      "date": "2024-11-04",
      "bid": "80.45",
      "ask": "80.55",
      "open": "78.45",
      "high": "80.95",
      "low": "78.30",
      "close": "80.70",
      "average": "80.4001",
      "volume": "275369",
      "turnover": "22098638.98",
      "trades": "1261"
    },
    {
      "date": "2024-11-05",
      "bid": "80.55",
      "ask": "80.65",
      "open": "80.95",
      "high": "81.15",
      "low": "79.55",
      "close": "81.15",
      "average": "80.427",
      "volume": "940076",
      "turnover": "75588626.14",
      "trades": "1307"
    },
    {
      "date": "2024-11-06",
      "bid": "82.45",
      "ask": "82.55",
      "open": "81.15",
      "high": "82.90",
      "low": "81.15",
      "close": "82.35",
      "average": "82.3441",
      "volume": "286918",
      "turnover": "23625548.55",
      "trades": "1566"
    },
    {
      "date": "2024-11-07",
      "bid": "82.90",
      "ask": "83.00",
      "open": "82.35",
      "high": "83.65",
      "low": "81.85",
      "close": "82.90",
      "average": "82.7871",
      "volume": "216965",
      "turnover": "17962005.2",
      "trades": "1319"
    },
    {
      "date": "2024-11-08",
      "bid": "82.25",
      "ask": "82.30",
      "open": "82.90",
      "high": "83.40",
      "low": "82.00",
      "close": "82.35",
      "average": "82.5609",
      "volume": "130773",
      "turnover": "10797050.15",
      "trades": "791"
    },
    {
      "date": "2024-11-11",
      "bid": "83.35",
      "ask": "83.50",
      "open": "82.90",
      "high": "84.10",
      "low": "82.60",
      "close": "83.45",
      "average": "83.5016",
      "volume": "180624",
      "turnover": "15082394.75",
      "trades": "1195"
    },
    {
      "date": "2024-11-12",
      "bid": "82.90",
      "ask": "83.00",
      "open": "83.10",
      "high": "83.50",
      "low": "82.65",
      "close": "83.05",
      "average": "83.1107",
      "volume": "253268",
      "turnover": "21049288.8",
      "trades": "1359"
    },
    {
      "date": "2024-11-13",
      "bid": "79.15",
      "ask": "79.20",
      "open": "82.65",
      "high": "82.75",
      "low": "79.00",
      "close": "79.25",
      "average": "80.3249",
      "volume": "667055",
      "turnover": "53580755.45",
      "trades": "1843"
    },
    {
      "date": "2024-11-14",
      "bid": "79.35",
      "ask": "79.50",
      "open": "79.25",
      "high": "80.00",
      "low": "79.05",
      "close": "79.55",
      "average": "79.5132",
      "volume": "127402",
      "turnover": "10129131.69",
      "trades": "631"
    },
    {
      "date": "2024-11-15",
      "bid": "78.00",
      "ask": "78.15",
      "open": "79.50",
      "high": "79.75",
      "low": "77.85",
      "close": "78.00",
      "average": "78.4209",
      "volume": "210637",
      "turnover": "16518539.71",
      "trades": "1370"
    },
    {
      "date": "2024-11-18",
      "bid": "77.85",
      "ask": "77.90",
      "open": "78.00",
      "high": "78.45",
      "low": "77.60",
      "close": "77.75",
      "average": "78.1242",
      "volume": "512172",
      "turnover": "40005772.45",
      "trades": "886"
    },
    {
      "date": "2024-11-19",
      "bid": "78.00",
      "ask": "78.05",
      "open": "77.75",
      "high": "78.55",
      "low": "76.40",
      "close": "78.05",
      "average": "77.6008",
      "volume": "274000",
      "turnover": "21266126.64",
      "trades": "1434"
    },
    {
      "date": "2024-11-20",
      "bid": "76.70",
      "ask": "76.75",
      "open": "78.30",
      "high": "78.80",
      "low": "76.60",
      "close": "76.60",
      "average": "77.1457",
      "volume": "226321",
      "turnover": "17499912.14",
      "trades": "1042"
    },
    {
      "date": "2024-11-21",
      "bid": "77.60",
      "ask": "77.70",
      "open": "76.60",
      "high": "77.75",
      "low": "75.80",
      "close": "77.75",
      "average": "76.9486",
      "volume": "302303",
      "turnover": "23261144.55",
      "trades": "1202"
    },
    {
      "date": "2024-11-22",
      "bid": "78.50",
      "ask": "78.60",
      "open": "77.70",
      "high": "78.90",
      "low": "77.10",
      "close": "78.50",
      "average": "78.2277",
      "volume": "182863",
      "turnover": "14304101.15",
      "trades": "880"
    },
    {
      "date": "2024-11-25",
      "bid": "80.70",
      "ask": "80.75",
      "open": "79.50",
      "high": "80.80",
      "low": "79.25",
      "close": "80.40",
      "average": "80.2884",
      "volume": "422825",
      "turnover": "33947732.47",
      "trades": "1679"
    },
    {
      "date": "2024-11-26",
      "bid": "78.40",
      "ask": "78.50",
      "open": "80.35",
      "high": "80.65",
      "low": "78.40",
      "close": "78.40",
      "average": "79.5077",
      "volume": "704179",
      "turnover": "56084697.35",
      "trades": "1253"
    },
    {
      "date": "2024-11-27",
      "bid": "78.95",
      "ask": "79.10",
      "open": "79.00",
      "high": "79.50",
      "low": "78.40",
      "close": "79.00",
      "average": "79.012",
      "volume": "324188",
      "turnover": "25617701.2",
      "trades": "1508"
    },
    {
      "date": "2024-11-28",
      "bid": "79.75",
      "ask": "79.85",
      "open": "79.15",
      "high": "80.25",
      "low": "79.15",
      "close": "79.85",
      "average": "79.7763",
      "volume": "154906",
      "turnover": "12357847.31",
      "trades": "957"
    },
    {
      "date": "2024-11-29",
      "bid": "79.35",
      "ask": "79.45",
      "open": "79.75",
      "high": "80.45",
      "low": "78.10",
      "close": "78.80",
      "average": "78.8597",
      "volume": "2699672",
      "turnover": "212897516.08",
      "trades": "2272"
    },
    {
      "date": "2024-12-02",
      "bid": "79.05",
      "ask": "79.15",
      "open": "78.70",
      "high": "79.35",
      "low": "78.60",
      "close": "79.00",
      "average": "79.0143",
      "volume": "138501",
      "turnover": "10943649.16",
      "trades": "754"
    },
    {
      "date": "2024-12-03",
      "bid": "77.90",
      "ask": "78.00",
      "open": "79.10",
      "high": "79.50",
      "low": "77.90",
      "close": "78.05",
      "average": "78.3917",
      "volume": "357165",
      "turnover": "27994899.8",
      "trades": "1193"
    },
    {
      "date": "2024-12-04",
      "bid": "80.20",
      "ask": "80.30",
      "open": "78.05",
      "high": "80.35",
      "low": "78.05",
      "close": "80.20",
      "average": "79.641",
      "volume": "760061",
      "turnover": "60429087.85",
      "trades": "1296"
    },
    {
      "date": "2024-12-05",
      "bid": "80.55",
      "ask": "80.75",
      "open": "79.20",
      "high": "81.10",
      "low": "79.20",
      "close": "80.55",
      "average": "80.5023",
      "volume": "203021",
      "turnover": "16343633.73",
      "trades": "1126"
    },
    {
      "date": "2024-12-06",
      "bid": "82.25",
      "ask": "82.35",
      "open": "80.35",
      "high": "82.50",
      "low": "80.35",
      "close": "82.05",
      "average": "81.9317",
      "volume": "193677",
      "turnover": "15868286.25",
      "trades": "853"
    },
    {
      "date": "2024-12-09",
      "bid": "82.45",
      "ask": "82.50",
      "open": "82.05",
      "high": "82.85",
      "low": "81.70",
      "close": "82.30",
      "average": "82.3386",
      "volume": "192967",
      "turnover": "15889917.85",
      "trades": "1047"
    },
    {
      "date": "2024-12-10",
      "bid": "82.00",
      "ask": "82.10",
      "open": "80.80",
      "high": "82.40",
      "low": "80.80",
      "close": "81.80",
      "average": "81.9539",
      "volume": "111862",
      "turnover": "9166383.65",
      "trades": "716"
    },
    {
      "date": "2024-12-11",
      "bid": "83.35",
      "ask": "83.45",
      "open": "81.80",
      "high": "83.85",
      "low": "81.55",
      "close": "83.35",
      "average": "83.2274",
      "volume": "235253",
      "turnover": "19576895.93",
      "trades": "1155"
    },
    {
      "date": "2024-12-12",
      "bid": "81.85",
      "ask": "81.95",
      "open": "83.15",
      "high": "83.90",
      "low": "81.25",
      "close": "81.70",
      "average": "81.8765",
      "volume": "222018",
      "turnover": "18178066.05",
      "trades": "1136"
    },
    {
      "date": "2024-12-13",
      "bid": "82.15",
      "ask": "82.35",
      "open": "81.85",
      "high": "83.00",
      "low": "81.80",
      "close": "82.20",
      "average": "82.3602",
      "volume": "155057",
      "turnover": "12770494.3",
      "trades": "843"
    },
    {
      "date": "2024-12-16",
      "bid": "80.50",
      "ask": "80.60",
      "open": "82.10",
      "high": "82.20",
      "low": "80.10",
      "close": "80.60",
      "average": "80.6289",
      "volume": "134312",
      "turnover": "10829436.2",
      "trades": "815"
    },
    {
      "date": "2024-12-17",
      "bid": "79.70",
      "ask": "79.80",
      "open": "80.50",
      "high": "80.50",
      "low": "79.10",
      "close": "79.80",
      "average": "79.8701",
      "volume": "180033",
      "turnover": "14379397.7",
      "trades": "1066"
    },
    {
      "date": "2024-12-18",
      "bid": "80.00",
      "ask": "80.10",
      "open": "79.70",
      "high": "80.50",
      "low": "79.70",
      "close": "80.25",
      "average": "80.1665",
      "volume": "140204",
      "turnover": "11239709.1",
      "trades": "856"
    },
    {
      "date": "2024-12-19",
      "bid": "79.05",
      "ask": "79.15",
      "open": "79.00",
      "high": "80.20",
      "low": "78.40",
      "close": "79.30",
      "average": "79.6933",
      "volume": "533166",
      "turnover": "42489312.79",
      "trades": "1301"
    },
    {
      "date": "2024-12-20",
      "bid": "79.25",
      "ask": "79.35",
      "open": "79.15",
      "high": "79.45",
      "low": "77.80",
      "close": "79.30",
      "average": "78.9355",
      "volume": "212753",
      "turnover": "16791171",
      "trades": "833"
    },
    {
      "date": "2024-12-23",
      "bid": "79.45",
      "ask": "79.55",
      "open": "79.25",
      "high": "79.85",
      "low": "78.45",
      "close": "79.30",
      "average": "79.3337",
      "volume": "116541",
      "turnover": "9245659",
      "trades": "821"
    },
    {
      "date": "2024-12-27",
      "bid": "79.70",
      "ask": "79.80",
      "open": "79.40",
      "high": "80.40",
      "low": "79.15",
      "close": "79.95",
      "average": "79.8849",
      "volume": "119345",
      "turnover": "9533865.4",
      "trades": "684"
    },
    {
      "date": "2024-12-30",
      "bid": "79.85",
      "ask": "79.90",
      "open": "79.95",
      "high": "80.10",
      "low": "79.20",
      "close": "80.10",
      "average": "79.8383",
      "volume": "120284",
      "turnover": "9603268.75",
      "trades": "700"
    },
    {
      "date": "2025-01-02",
      "bid": "80.45",
      "ask": "80.55",
      "open": "80.10",
      "high": "81.30",
      "low": "80.10",
      "close": "80.50",
      "average": "80.68",
      "volume": "127361",
      "turnover": "10275490.44",
      "trades": "929"
    },
    {
      "date": "2025-01-03",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.55",
      "high": "80.65",
      "low": "79.95",
      "close": "80.35",
      "average": "80.3427",
      "volume": "79163",
      "turnover": "6360112.75",
      "trades": "548"
    },
    {
      "date": "2025-01-07",
      "bid": "79.30",
      "ask": "79.40",
      "open": "80.35",
      "high": "81.50",
      "low": "79.20",
      "close": "79.20",
      "average": "80.2885",
      "volume": "110880",
      "turnover": "8902465.23",
      "trades": "1111"
    },
    {
      "date": "2025-01-08",
      "bid": "78.30",
      "ask": "78.35",
      "open": "79.10",
      "high": "79.45",
      "low": "78.10",
      "close": "78.30",
      "average": "78.6503",
      "volume": "144429",
      "turnover": "11360124.1",
      "trades": "1114"
    },
    {
      "date": "2025-01-09",
      "bid": "81.20",
      "ask": "81.30",
      "open": "78.35",
      "high": "81.30",
      "low": "78.30",
      "close": "81.20",
      "average": "80.2988",
      "volume": "178677",
      "turnover": "14336571.61",
      "trades": "1085"
    },
    {
      "date": "2025-01-10",
      "bid": "81.25",
      "ask": "81.60",
      "open": "80.50",
      "high": "82.65",
      "low": "80.50",
      "close": "81.20",
      "average": "81.661",
      "volume": "234426",
      "turnover": "19143914.35",
      "trades": "1413"
    },
    {
      "date": "2025-01-13",
      "bid": "81.50",
      "ask": "81.55",
      "open": "81.00",
      "high": "82.00",
      "low": "79.40",
      "close": "81.50",
      "average": "81.0592",
      "volume": "255483",
      "turnover": "20720816.64",
      "trades": "1383"
    },
    {
      "date": "2025-01-14",
      "bid": "80.70",
      "ask": "81.00",
      "open": "81.95",
      "high": "83.25",
      "low": "80.45",
      "close": "81.05",
      "average": "82.1758",
      "volume": "631895",
      "turnover": "51941441.65",
      "trades": "2194"
    },
    {
      "date": "2025-01-15",
      "bid": "82.15",
      "ask": "82.25",
      "open": "81.00",
      "high": "82.35",
      "low": "80.95",
      "close": "82.35",
      "average": "81.9736",
      "volume": "148935",
      "turnover": "12204686.46",
      "trades": "874"
    },
    {
      "date": "2025-01-16",
      "bid": "82.45",
      "ask": "82.55",
      "open": "82.25",
      "high": "82.85",
      "low": "81.80",
      "close": "82.50",
      "average": "82.4306",
      "volume": "82525",
      "turnover": "6802583.55",
      "trades": "510"
    },
    {
      "date": "2025-01-17",
      "bid": "82.75",
      "ask": "82.85",
      "open": "82.45",
      "high": "83.90",
      "low": "82.45",
      "close": "82.75",
      "average": "83.1701",
      "volume": "135295",
      "turnover": "11252988.4",
      "trades": "844"
    },
    {
      "date": "2025-01-20",
      "bid": "83.25",
      "ask": "83.35",
      "open": "82.75",
      "high": "83.45",
      "low": "82.60",
      "close": "83.15",
      "average": "83.1025",
      "volume": "90455",
      "turnover": "7517035.55",
      "trades": "510"
    },
    {
      "date": "2025-01-21",
      "bid": "83.95",
      "ask": "84.10",
      "open": "83.35",
      "high": "84.25",
      "low": "83.05",
      "close": "84.00",
      "average": "83.6631",
      "volume": "661320",
      "turnover": "55311600.54",
      "trades": "706"
    },
    {
      "date": "2025-01-22",
      "bid": "84.05",
      "ask": "84.15",
      "open": "84.40",
      "high": "85.55",
      "low": "83.80",
      "close": "84.10",
      "average": "84.6202",
      "volume": "561313",
      "turnover": "47497334.27",
      "trades": "1499"
    },
    {
      "date": "2025-01-23",
      "bid": "85.55",
      "ask": "85.70",
      "open": "84.05",
      "high": "86.30",
      "low": "83.85",
      "close": "85.90",
      "average": "85.3028",
      "volume": "354830",
      "turnover": "30269040.92",
      "trades": "1452"
    },
    {
      "date": "2025-01-24",
      "bid": "85.95",
      "ask": "86.10",
      "open": "85.90",
      "high": "86.75",
      "low": "85.55",
      "close": "85.75",
      "average": "86.0492",
      "volume": "186628",
      "turnover": "16058847.18",
      "trades": "895"
    },
    {
      "date": "2025-01-27",
      "bid": "87.35",
      "ask": "87.50",
      "open": "85.75",
      "high": "87.85",
      "low": "85.30",
      "close": "87.45",
      "average": "87.2039",
      "volume": "289023",
      "turnover": "25209723.73",
      "trades": "1489"
    },
    {
      "date": "2025-01-28",
      "bid": "87.75",
      "ask": "87.85",
      "open": "87.35",
      "high": "87.80",
      "low": "86.45",
      "close": "87.50",
      "average": "87.4315",
      "volume": "298714",
      "turnover": "26117939.7",
      "trades": "1131"
    },
    {
      "date": "2025-01-29",
      "bid": "87.45",
      "ask": "87.55",
      "open": "87.75",
      "high": "88.35",
      "low": "87.00",
      "close": "87.30",
      "average": "87.501",
      "volume": "234146",
      "turnover": "20482951.39",
      "trades": "759"
    },
    {
      "date": "2025-01-30",
      "bid": "88.40",
      "ask": "88.60",
      "open": "87.65",
      "high": "88.90",
      "low": "87.55",
      "close": "88.40",
      "average": "88.4688",
      "volume": "154072",
      "turnover": "13630582.58",
      "trades": "759"
    },
    {
      "date": "2025-01-31",
      "bid": "88.85",
      "ask": "88.95",
      "open": "88.50",
      "high": "89.00",
      "low": "87.95",
      "close": "88.65",
      "average": "88.5546",
      "volume": "116450",
      "turnover": "10311978.38",
      "trades": "713"
    },
    {
      "date": "2025-02-03",
      "bid": "87.40",
      "ask": "87.70",
      "open": "87.00",
      "high": "88.15",
      "low": "86.10",
      "close": "87.35",
      "average": "87.097",
      "volume": "172738",
      "turnover": "15045832.38",
      "trades": "1033"
    },
    {
      "date": "2025-02-04",
      "bid": "88.35",
      "ask": "88.45",
      "open": "87.45",
      "high": "88.55",
      "low": "87.20",
      "close": "88.35",
      "average": "87.9922",
      "volume": "132226",
      "turnover": "11634970.31",
      "trades": "823"
    },
    {
      "date": "2025-02-05",
      "bid": "88.75",
      "ask": "88.85",
      "open": "88.65",
      "high": "89.00",
      "low": "87.70",
      "close": "88.60",
      "average": "88.6144",
      "volume": "199017",
      "turnover": "17635666.3",
      "trades": "836"
    },
    {
      "date": "2025-02-06",
      "bid": "89.60",
      "ask": "89.70",
      "open": "88.40",
      "high": "90.20",
      "low": "88.40",
      "close": "89.55",
      "average": "89.5416",
      "volume": "188777",
      "turnover": "16905919.04",
      "trades": "1051"
    },
    {
      "date": "2025-02-07",
      "bid": "89.65",
      "ask": "89.75",
      "open": "89.70",
      "high": "91.15",
      "low": "88.95",
      "close": "89.40",
      "average": "90.0434",
      "volume": "229254",
      "turnover": "20642868.3",
      "trades": "1278"
    },
    {
      "date": "2025-02-10",
      "bid": "90.10",
      "ask": "90.40",
      "open": "89.75",
      "high": "90.90",
      "low": "89.65",
      "close": "90.20",
      "average": "90.1811",
      "volume": "231268",
      "turnover": "20838474.88",
      "trades": "1000"
    },
    {
      "date": "2025-02-11",
      "bid": "92.00",
      "ask": "92.40",
      "open": "90.20",
      "high": "94.15",
      "low": "90.20",
      "close": "92.15",
      "average": "92.425",
      "volume": "460407",
      "turnover": "42596204.07",
      "trades": "2527"
    },
    {
      "date": "2025-02-12",
      "bid": "95.40",
      "ask": "95.45",
      "open": "93.20",
      "high": "95.75",
      "low": "92.50",
      "close": "95.40",
      "average": "94.9093",
      "volume": "448298",
      "turnover": "42548789.11",
      "trades": "1901"
    },
    {
      "date": "2025-02-13",
      "bid": "96.50",
      "ask": "96.60",
      "open": "96.00",
      "high": "96.75",
      "low": "94.40",
      "close": "96.70",
      "average": "96.0702",
      "volume": "290990",
      "turnover": "27953437.96",
      "trades": "1421"
    },
    {
      "date": "2025-02-14",
      "bid": "96.70",
      "ask": "96.75",
      "open": "96.90",
      "high": "97.45",
      "low": "95.75",
      "close": "96.70",
      "average": "96.6947",
      "volume": "156784",
      "turnover": "15159893.69",
      "trades": "1045"
    },
    {
      "date": "2025-02-17",
      "bid": "96.40",
      "ask": "96.50",
      "open": "96.65",
      "high": "96.80",
      "low": "95.30",
      "close": "96.40",
      "average": "96.3225",
      "volume": "132667",
      "turnover": "12779005.66",
      "trades": "971"
    },
    {
      "date": "2025-02-18",
      "bid": "95.80",
      "ask": "95.90",
      "open": "96.40",
      "high": "96.65",
      "low": "95.00",
      "close": "95.95",
      "average": "95.7431",
      "volume": "166855",
      "turnover": "15971784.89",
      "trades": "1205"
    },
    {
      "date": "2025-02-19",
      "bid": "95.05",
      "ask": "95.60",
      "open": "95.80",
      "high": "96.10",
      "low": "94.55",
      "close": "95.10",
      "average": "95.3331",
      "volume": "341228",
      "turnover": "32537949.8",
      "trades": "1863"
    },
    {
      "date": "2025-02-20",
      "bid": "95.00",
      "ask": "95.10",
      "open": "94.45",
      "high": "96.85",
      "low": "94.45",
      "close": "95.00",
      "average": "95.5192",
      "volume": "151412",
      "turnover": "14463566.62",
      "trades": "1090"
    },
    {
      "date": "2025-02-21",
      "bid": "93.45",
      "ask": "93.65",
      "open": "94.75",
      "high": "95.45",
      "low": "92.55",
      "close": "93.35",
      "average": "93.749",
      "volume": "195349",
      "turnover": "18317894.76",
      "trades": "1332"
    },
    {
      "date": "2025-02-24",
      "bid": "92.90",
      "ask": "93.00",
      "open": "93.35",
      "high": "93.95",
      "low": "92.55",
      "close": "92.75",
      "average": "92.9756",
      "volume": "123832",
      "turnover": "11523648",
      "trades": "811"
    },
    {
      "date": "2025-02-25",
      "bid": "93.05",
      "ask": "93.15",
      "open": "92.90",
      "high": "93.60",
      "low": "92.70",
      "close": "93.10",
      "average": "93.1069",
      "volume": "151564",
      "turnover": "14112043.79",
      "trades": "1104"
    },
    {
      "date": "2025-02-26",
      "bid": "94.00",
      "ask": "94.10",
      "open": "93.45",
      "high": "94.55",
      "low": "93.45",
      "close": "94.10",
      "average": "94.0873",
      "volume": "179593",
      "turnover": "16894557.16",
      "trades": "737"
    },
    {
      "date": "2025-02-27",
      "bid": "93.10",
      "ask": "93.20",
      "open": "94.10",
      "high": "94.10",
      "low": "92.70",
      "close": "93.15",
      "average": "93.2417",
      "volume": "147911",
      "turnover": "13790770.44",
      "trades": "1074"
    },
    {
      "date": "2025-02-28",
      "bid": "92.05",
      "ask": "92.40",
      "open": "92.90",
      "high": "93.20",
      "low": "92.05",
      "close": "92.15",
      "average": "92.2202",
      "volume": "325239",
      "turnover": "29989853.51",
      "trades": "687"
    },
    {
      "date": "2025-03-03",
      "bid": "92.50",
      "ask": "92.60",
      "open": "92.15",
      "high": "93.65",
      "low": "92.05",
      "close": "92.40",
      "average": "92.5469",
      "volume": "141196",
      "turnover": "13067104.59",
      "trades": "896"
    },
    {
      "date": "2025-03-04",
      "bid": "90.90",
      "ask": "91.40",
      "open": "91.55",
      "high": "91.80",
      "low": "90.55",
      "close": "91.00",
      "average": "91.2181",
      "volume": "173291",
      "turnover": "15807586.31",
      "trades": "956"
    },
    {
      "date": "2025-03-05",
      "bid": "91.60",
      "ask": "91.95",
      "open": "92.20",
      "high": "93.35",
      "low": "91.45",
      "close": "91.60",
      "average": "92.0356",
      "volume": "285752",
      "turnover": "26297778.75",
      "trades": "1354"
    },
    {
      "date": "2025-03-06",
      "bid": "92.20",
      "ask": "92.40",
      "open": "91.00",
      "high": "92.70",
      "low": "90.80",
      "close": "92.30",
      "average": "91.8972",
      "volume": "157622",
      "turnover": "14485131.25",
      "trades": "1199"
    },
    {
      "date": "2025-03-07",
      "bid": "92.15",
      "ask": "92.25",
      "open": "92.20",
      "high": "92.40",
      "low": "90.95",
      "close": "92.20",
      "average": "91.9644",
      "volume": "131895",
      "turnover": "12129816.18",
      "trades": "991"
    },
    {
      "date": "2025-03-10",
      "bid": "91.35",
      "ask": "91.50",
      "open": "92.75",
      "high": "93.00",
      "low": "90.90",
      "close": "91.40",
      "average": "91.4815",
      "volume": "174487",
      "turnover": "15986508.25",
      "trades": "806"
    },
    {
      "date": "2025-03-11",
      "bid": "90.10",
      "ask": "90.15",
      "open": "92.00",
      "high": "92.25",
      "low": "89.95",
      "close": "90.15",
      "average": "90.9336",
      "volume": "162549",
      "turnover": "14782064.4",
      "trades": "1316"
    },
    {
      "date": "2025-03-12",
      "bid": "90.85",
      "ask": "91.00",
      "open": "90.15",
      "high": "91.55",
      "low": "90.15",
      "close": "90.90",
      "average": "90.8952",
      "volume": "190583",
      "turnover": "17322804.76",
      "trades": "1089"
    },
    {
      "date": "2025-03-13",
      "bid": "90.80",
      "ask": "90.95",
      "open": "90.75",
      "high": "91.20",
      "low": "89.75",
      "close": "90.75",
      "average": "90.8084",
      "volume": "191284",
      "turnover": "17372284.6",
      "trades": "1071"
    },
    {
      "date": "2025-03-14",
      "bid": "93.05",
      "ask": "93.20",
      "open": "90.75",
      "high": "93.20",
      "low": "90.65",
      "close": "93.20",
      "average": "92.7127",
      "volume": "114364",
      "turnover": "10602550.18",
      "trades": "989"
    },
    {
      "date": "2025-03-17",
      "bid": "92.75",
      "ask": "92.85",
      "open": "93.20",
      "high": "93.25",
      "low": "92.50",
      "close": "92.90",
      "average": "92.8502",
      "volume": "162122",
      "turnover": "15053407.62",
      "trades": "904"
    },
    {
      "date": "2025-03-18",
      "bid": "93.10",
      "ask": "93.20",
      "open": "93.40",
      "high": "93.70",
      "low": "92.05",
      "close": "93.25",
      "average": "92.646",
      "volume": "842759",
      "turnover": "78086671",
      "trades": "1094"
    },
    {
      "date": "2025-03-19",
      "bid": "94.45",
      "ask": "94.55",
      "open": "95.70",
      "high": "97.10",
      "low": "93.35",
      "close": "94.55",
      "average": "94.6336",
      "volume": "482684",
      "turnover": "45642101.05",
      "trades": "1826"
    },
    {
      "date": "2025-03-20",
      "bid": "93.85",
      "ask": "94.10",
      "open": "95.00",
      "high": "95.25",
      "low": "92.45",
      "close": "93.90",
      "average": "93.7137",
      "volume": "264835",
      "turnover": "24813706.63",
      "trades": "1451"
    },
    {
      "date": "2025-03-21",
      "bid": "91.70",
      "ask": "91.85",
      "open": "93.10",
      "high": "93.45",
      "low": "91.05",
      "close": "91.45",
      "average": "91.7082",
      "volume": "299337",
      "turnover": "27454661.52",
      "trades": "1128"
    },
    {
      "date": "2025-03-24",
      "bid": "92.15",
      "ask": "92.25",
      "open": "92.25",
      "high": "92.40",
      "low": "91.45",
      "close": "92.10",
      "average": "92.0436",
      "volume": "132174",
      "turnover": "12163936.77",
      "trades": "722"
    },
    {
      "date": "2025-03-25",
      "bid": "93.25",
      "ask": "93.35",
      "open": "92.30",
      "high": "93.35",
      "low": "91.10",
      "close": "93.25",
      "average": "92.4202",
      "volume": "420688",
      "turnover": "38876428.53",
      "trades": "720"
    },
    {
      "date": "2025-03-26",
      "bid": "92.60",
      "ask": "92.80",
      "open": "94.00",
      "high": "94.35",
      "low": "92.05",
      "close": "92.70",
      "average": "92.7476",
      "volume": "100396",
      "turnover": "9311564.19",
      "trades": "722"
    },
    {
      "date": "2025-03-27",
      "bid": "92.15",
      "ask": "92.35",
      "open": "92.70",
      "high": "92.90",
      "low": "91.70",
      "close": "92.30",
      "average": "92.3258",
      "volume": "107972",
      "turnover": "9969012.31",
      "trades": "749"
    },
    {
      "date": "2025-03-28",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.25",
      "high": "92.75",
      "low": "91.15",
      "close": "92.00",
      "average": "91.9236",
      "volume": "107478",
      "turnover": "9879801.63",
      "trades": "900"
    },
    {
      "date": "2025-03-31",
      "bid": "90.65",
      "ask": "90.75",
      "open": "91.55",
      "high": "91.55",
      "low": "89.90",
      "close": "90.75",
      "average": "90.6223",
      "volume": "159230",
      "turnover": "14427975.56",
      "trades": "1160"
    },
    {
      "date": "2025-04-01",
      "bid": "92.65",
      "ask": "92.80",
      "open": "93.00",
      "high": "93.50",
      "low": "91.40",
      "close": "92.65",
      "average": "92.6422",
      "volume": "258531",
      "turnover": "23944709.92",
      "trades": "1009"
    },
    {
      "date": "2025-04-02",
      "bid": "91.75",
      "ask": "91.90",
      "open": "91.95",
      "high": "92.45",
      "low": "90.70",
      "close": "91.85",
      "average": "91.5276",
      "volume": "124555",
      "turnover": "11399761.86",
      "trades": "920"
    },
    {
      "date": "2025-04-03",
      "bid": "90.75",
      "ask": "90.85",
      "open": "89.75",
      "high": "91.70",
      "low": "89.10",
      "close": "90.65",
      "average": "90.717",
      "volume": "127570",
      "turnover": "11573136.79",
      "trades": "970"
    },
    {
      "date": "2025-04-04",
      "bid": "86.45",
      "ask": "86.70",
      "open": "89.45",
      "high": "91.00",
      "low": "85.50",
      "close": "86.55",
      "average": "87.3293",
      "volume": "289867",
      "turnover": "25314908.56",
      "trades": "2056"
    },
    {
      "date": "2025-04-07",
      "bid": "82.60",
      "ask": "82.85",
      "open": "80.15",
      "high": "86.60",
      "low": "80.15",
      "close": "82.25",
      "average": "82.6101",
      "volume": "807013",
      "turnover": "66676306.39",
      "trades": "4098"
    },
    {
      "date": "2025-04-08",
      "bid": "84.80",
      "ask": "84.85",
      "open": "84.00",
      "high": "86.40",
      "low": "83.50",
      "close": "85.15",
      "average": "84.8196",
      "volume": "269533",
      "turnover": "22863109.87",
      "trades": "1675"
    },
    {
      "date": "2025-04-09",
      "bid": "82.80",
      "ask": "83.00",
      "open": "84.85",
      "high": "84.85",
      "low": "81.65",
      "close": "83.15",
      "average": "83.0775",
      "volume": "667960",
      "turnover": "55416488.26",
      "trades": "2533"
    },
    {
      "date": "2025-04-10",
      "bid": "86.40",
      "ask": "86.55",
      "open": "89.00",
      "high": "89.00",
      "low": "86.30",
      "close": "86.30",
      "average": "87.1437",
      "volume": "395304",
      "turnover": "34447388.57",
      "trades": "2213"
    },
    {
      "date": "2025-04-11",
      "bid": "87.40",
      "ask": "87.60",
      "open": "87.00",
      "high": "87.95",
      "low": "85.60",
      "close": "87.70",
      "average": "87.0793",
      "volume": "270658",
      "turnover": "23577171.34",
      "trades": "1031"
    },
    {
      "date": "2025-04-14",
      "bid": "89.50",
      "ask": "89.60",
      "open": "89.10",
      "high": "89.70",
      "low": "88.30",
      "close": "89.55",
      "average": "89.1762",
      "volume": "135578",
      "turnover": "12085376.39",
      "trades": "794"
    },
    {
      "date": "2025-04-15",
      "bid": "91.80",
      "ask": "91.95",
      "open": "89.60",
      "high": "92.00",
      "low": "89.60",
      "close": "91.90",
      "average": "91.0763",
      "volume": "210783",
      "turnover": "19196952.67",
      "trades": "960"
    },
    {
      "date": "2025-04-16",
      "bid": "92.45",
      "ask": "92.65",
      "open": "91.95",
      "high": "92.80",
      "low": "90.80",
      "close": "92.30",
      "average": "91.3417",
      "volume": "437810",
      "turnover": "39992350.65",
      "trades": "929"
    },
    {
      "date": "2025-04-17",
      "bid": "91.80",
      "ask": "91.95",
      "open": "92.65",
      "high": "93.00",
      "low": "91.00",
      "close": "91.55",
      "average": "91.755",
      "volume": "55294",
      "turnover": "5073477.76",
      "trades": "473"
    },
    {
      "date": "2025-04-22",
      "bid": "92.25",
      "ask": "92.45",
      "open": "91.95",
      "high": "92.40",
      "low": "91.00",
      "close": "92.25",
      "average": "91.9801",
      "volume": "222209",
      "turnover": "20430637.71",
      "trades": "1135"
    },
    {
      "date": "2025-04-23",
      "bid": "93.95",
      "ask": "94.05",
      "open": "92.50",
      "high": "94.55",
      "low": "92.45",
      "close": "93.95",
      "average": "93.697",
      "volume": "483508",
      "turnover": "45301896.97",
      "trades": "1123"
    },
    {
      "date": "2025-04-24",
      "bid": "95.55",
      "ask": "95.80",
      "open": "94.00",
      "high": "96.00",
      "low": "93.70",
      "close": "95.40",
      "average": "95.2672",
      "volume": "185976",
      "turnover": "17717403.32",
      "trades": "1184"
    },
    {
      "date": "2025-04-25",
      "bid": "97.10",
      "ask": "97.20",
      "open": "96.05",
      "high": "97.85",
      "low": "95.80",
      "close": "97.10",
      "average": "96.8617",
      "volume": "208783",
      "turnover": "20229395.76",
      "trades": "1352"
    },
    {
      "date": "2025-04-28",
      "bid": "96.70",
      "ask": "96.90",
      "open": "97.20",
      "high": "97.35",
      "low": "95.90",
      "close": "96.65",
      "average": "96.4466",
      "volume": "412623",
      "turnover": "39803607.94",
      "trades": "1451"
    },
    {
      "date": "2025-04-29",
      "bid": "94.35",
      "ask": "94.55",
      "open": "96.70",
      "high": "97.25",
      "low": "94.25",
      "close": "94.35",
      "average": "94.8613",
      "volume": "218212",
      "turnover": "20705868.43",
      "trades": "1283"
    },
    {
      "date": "2025-04-30",
      "bid": "91.65",
      "ask": "92.20",
      "open": "91.00",
      "high": "92.15",
      "low": "90.45",
      "close": "91.80",
      "average": "91.3533",
      "volume": "525238",
      "turnover": "47980461.4",
      "trades": "1426"
    },
    {
      "date": "2025-05-02",
      "bid": "92.65",
      "ask": "92.80",
      "open": "92.20",
      "high": "93.65",
      "low": "91.60",
      "close": "92.80",
      "average": "92.6624",
      "volume": "285339",
      "turnover": "26435820.82",
      "trades": "1551"
    },
    {
      "date": "2025-05-05",
      "bid": "93.05",
      "ask": "93.30",
      "open": "93.05",
      "high": "93.30",
      "low": "91.80",
      "close": "93.20",
      "average": "92.621",
      "volume": "243276",
      "turnover": "22532211.22",
      "trades": "906"
    },
    {
      "date": "2025-05-06",
      "bid": "92.30",
      "ask": "92.35",
      "open": "91.00",
      "high": "93.15",
      "low": "88.45",
      "close": "92.10",
      "average": "91.8235",
      "volume": "612238",
      "turnover": "56181782.58",
      "trades": "2615"
    },
    {
      "date": "2025-05-07",
      "bid": "93.55",
      "ask": "93.70",
      "open": "92.25",
      "high": "95.10",
      "low": "92.00",
      "close": "93.55",
      "average": "93.8666",
      "volume": "573403",
      "turnover": "53823117.21",
      "trades": "1804"
    },
    {
      "date": "2025-05-08",
      "bid": "93.90",
      "ask": "94.00",
      "open": "93.70",
      "high": "94.45",
      "low": "92.80",
      "close": "93.90",
      "average": "93.9054",
      "volume": "217546",
      "turnover": "20448674.94",
      "trades": "1225"
    },
    {
      "date": "2025-05-09",
      "bid": "95.05",
      "ask": "95.20",
      "open": "93.95",
      "high": "95.45",
      "low": "93.85",
      "close": "95.30",
      "average": "94.9944",
      "volume": "165573",
      "turnover": "15725569.84",
      "trades": "847"
    },
    {
      "date": "2025-05-12",
      "bid": "93.45",
      "ask": "93.60",
      "open": "95.55",
      "high": "95.70",
      "low": "93.00",
      "close": "93.80",
      "average": "94.3913",
      "volume": "328730",
      "turnover": "31061607.54",
      "trades": "1807"
    },
    {
      "date": "2025-05-13",
      "bid": "93.75",
      "ask": "93.80",
      "open": "93.50",
      "high": "94.70",
      "low": "93.50",
      "close": "94.00",
      "average": "94.1223",
      "volume": "153123",
      "turnover": "14412170.44",
      "trades": "1175"
    },
    {
      "date": "2025-05-14",
      "bid": "92.60",
      "ask": "92.70",
      "open": "94.00",
      "high": "94.45",
      "low": "92.50",
      "close": "92.70",
      "average": "93.1406",
      "volume": "331740",
      "turnover": "30879814.24",
      "trades": "1609"
    },
    {
      "date": "2025-05-15",
      "bid": "93.35",
      "ask": "93.50",
      "open": "92.60",
      "high": "93.80",
      "low": "92.25",
      "close": "93.50",
      "average": "93.3594",
      "volume": "296332",
      "turnover": "27654449.3",
      "trades": "1570"
    },
    {
      "date": "2025-05-16",
      "bid": "93.10",
      "ask": "93.25",
      "open": "94.00",
      "high": "94.20",
      "low": "92.75",
      "close": "93.40",
      "average": "93.3941",
      "volume": "255899",
      "turnover": "23898651.77",
      "trades": "1182"
    },
    {
      "date": "2025-05-19",
      "bid": "82.05",
      "ask": "82.20",
      "open": "93.75",
      "high": "93.75",
      "low": "81.15",
      "close": "82.00",
      "average": "83.5243",
      "volume": "3790491",
      "turnover": "316292412.37",
      "trades": "13580"
    },
    {
      "date": "2025-05-20",
      "bid": "86.00",
      "ask": "86.15",
      "open": "82.00",
      "high": "86.40",
      "low": "81.15",
      "close": "86.05",
      "average": "83.9167",
      "volume": "2560400",
      "turnover": "214183402.31",
      "trades": "6719"
    },
    {
      "date": "2025-05-21",
      "bid": "84.90",
      "ask": "85.00",
      "open": "85.85",
      "high": "85.85",
      "low": "83.90",
      "close": "85.00",
      "average": "84.8631",
      "volume": "448703",
      "turnover": "38064653.18",
      "trades": "2714"
    },
    {
      "date": "2025-05-22",
      "bid": "84.60",
      "ask": "84.70",
      "open": "84.80",
      "high": "84.85",
      "low": "83.60",
      "close": "84.50",
      "average": "84.3262",
      "volume": "398023",
      "turnover": "33566045.79",
      "trades": "2414"
    },
    {
      "date": "2025-05-23",
      "bid": "83.60",
      "ask": "84.00",
      "open": "84.40",
      "high": "85.15",
      "low": "82.70",
      "close": "83.40",
      "average": "83.7785",
      "volume": "903922",
      "turnover": "75732758.81",
      "trades": "2761"
    },
    {
      "date": "2025-05-26",
      "bid": "88.35",
      "ask": "88.40",
      "open": "86.95",
      "high": "88.55",
      "low": "86.10",
      "close": "88.45",
      "average": "87.6013",
      "volume": "1323281",
      "turnover": "115915448.95",
      "trades": "2392"
    },
    {
      "date": "2025-05-27",
      "bid": "88.70",
      "ask": "88.80",
      "open": "88.45",
      "high": "89.55",
      "low": "87.75",
      "close": "88.65",
      "average": "88.8119",
      "volume": "273425",
      "turnover": "24294596.65",
      "trades": "1423"
    },
    {
      "date": "2025-05-28",
      "bid": "87.95",
      "ask": "88.05",
      "open": "88.90",
      "high": "89.55",
      "low": "87.90",
      "close": "88.00",
      "average": "88.4044",
      "volume": "129752",
      "turnover": "11470527.83",
      "trades": "693"
    },
    {
      "date": "2025-05-30",
      "bid": "87.80",
      "ask": "87.85",
      "open": "88.15",
      "high": "88.85",
      "low": "86.80",
      "close": "88.80",
      "average": "88.6515",
      "volume": "953536",
      "turnover": "84520726.18",
      "trades": "2254"
    },
    {
      "date": "2025-06-02",
      "bid": "88.50",
      "ask": "88.60",
      "open": "88.50",
      "high": "89.00",
      "low": "87.45",
      "close": "88.45",
      "average": "88.3265",
      "volume": "328820",
      "turnover": "29043633.96",
      "trades": "1621"
    },
    {
      "date": "2025-06-03",
      "bid": "87.35",
      "ask": "87.55",
      "open": "88.60",
      "high": "88.95",
      "low": "87.00",
      "close": "87.40",
      "average": "87.6185",
      "volume": "239569",
      "turnover": "20992839.16",
      "trades": "1323"
    },
    {
      "date": "2025-06-04",
      "bid": "88.20",
      "ask": "88.30",
      "open": "87.65",
      "high": "88.80",
      "low": "87.30",
      "close": "88.30",
      "average": "88.2706",
      "volume": "195370",
      "turnover": "17245166.69",
      "trades": "857"
    },
    {
      "date": "2025-06-05",
      "bid": "89.20",
      "ask": "89.35",
      "open": "88.30",
      "high": "89.45",
      "low": "88.00",
      "close": "89.45",
      "average": "89.0526",
      "volume": "172559",
      "turnover": "15365010.32",
      "trades": "1152"
    },
    {
      "date": "2025-06-09",
      "bid": "88.60",
      "ask": "88.70",
      "open": "89.50",
      "high": "89.80",
      "low": "88.25",
      "close": "88.75",
      "average": "88.7483",
      "volume": "213124",
      "turnover": "18914449.63",
      "trades": "1181"
    },
    {
      "date": "2025-06-10",
      "bid": "88.75",
      "ask": "88.95",
      "open": "88.75",
      "high": "88.90",
      "low": "88.00",
      "close": "88.75",
      "average": "88.6593",
      "volume": "280568",
      "turnover": "24874563.97",
      "trades": "1108"
    },
    {
      "date": "2025-06-11",
      "bid": "90.00",
      "ask": "90.40",
      "open": "88.75",
      "high": "90.25",
      "low": "88.50",
      "close": "89.85",
      "average": "89.5402",
      "volume": "1163131",
      "turnover": "104145694.29",
      "trades": "1703"
    },
    {
      "date": "2025-06-12",
      "bid": "90.90",
      "ask": "91.10",
      "open": "89.85",
      "high": "91.45",
      "low": "88.95",
      "close": "90.80",
      "average": "90.2732",
      "volume": "605855",
      "turnover": "54689796.9",
      "trades": "1096"
    },
    {
      "date": "2025-06-13",
      "bid": "89.50",
      "ask": "90.25",
      "open": "89.60",
      "high": "90.45",
      "low": "88.80",
      "close": "90.20",
      "average": "90.0536",
      "volume": "683003",
      "turnover": "61505326.16",
      "trades": "1601"
    },
    {
      "date": "2025-06-16",
      "bid": "90.60",
      "ask": "90.80",
      "open": "90.20",
      "high": "91.05",
      "low": "89.50",
      "close": "90.60",
      "average": "90.2612",
      "volume": "523876",
      "turnover": "47283371.28",
      "trades": "879"
    },
    {
      "date": "2025-06-17",
      "bid": "90.25",
      "ask": "90.65",
      "open": "90.10",
      "high": "90.60",
      "low": "89.40",
      "close": "90.30",
      "average": "90.1571",
      "volume": "167521",
      "turnover": "15098290.17",
      "trades": "882"
    },
    {
      "date": "2025-06-18",
      "bid": "89.70",
      "ask": "89.85",
      "open": "90.50",
      "high": "90.50",
      "low": "89.40",
      "close": "89.95",
      "average": "89.8467",
      "volume": "189055",
      "turnover": "16985270.82",
      "trades": "478"
    },
    {
      "date": "2025-06-19",
      "bid": "88.90",
      "ask": "89.10",
      "open": "90.00",
      "high": "90.05",
      "low": "88.70",
      "close": "89.25",
      "average": "89.2395",
      "volume": "230157",
      "turnover": "20538778.92",
      "trades": "691"
    },
    {
      "date": "2025-06-23",
      "bid": "91.30",
      "ask": "91.35",
      "open": "89.55",
      "high": "91.55",
      "low": "88.65",
      "close": "91.30",
      "average": "90.646",
      "volume": "254211",
      "turnover": "23020800.21",
      "trades": "1180"
    },
    {
      "date": "2025-06-24",
      "bid": "92.30",
      "ask": "92.40",
      "open": "93.00",
      "high": "94.25",
      "low": "92.20",
      "close": "92.40",
      "average": "92.7802",
      "volume": "229950",
      "turnover": "21332529.85",
      "trades": "1229"
    },
    {
      "date": "2025-06-25",
      "bid": "91.90",
      "ask": "92.00",
      "open": "93.25",
      "high": "93.25",
      "low": "91.30",
      "close": "91.90",
      "average": "91.9044",
      "volume": "196117",
      "turnover": "18024321.39",
      "trades": "945"
    },
    {
      "date": "2025-06-26",
      "bid": "91.50",
      "ask": "91.85",
      "open": "91.90",
      "high": "92.25",
      "low": "91.40",
      "close": "92.00",
      "average": "91.9179",
      "volume": "240860",
      "turnover": "22137762.44",
      "trades": "816"
    },
    {
      "date": "2025-06-27",
      "bid": "94.80",
      "ask": "94.95",
      "open": "93.20",
      "high": "95.15",
      "low": "92.40",
      "close": "95.15",
      "average": "93.6683",
      "volume": "547090",
      "turnover": "51246123.06",
      "trades": "1425"
    },
    {
      "date": "2025-06-30",
      "bid": "94.75",
      "ask": "94.85",
      "open": "95.15",
      "high": "96.20",
      "low": "94.40",
      "close": "95.15",
      "average": "95.0426",
      "volume": "178597",
      "turnover": "16974905.82",
      "trades": "764"
    },
    {
      "date": "2025-07-01",
      "bid": "95.80",
      "ask": "95.90",
      "open": "95.00",
      "high": "96.00",
      "low": "94.10",
      "close": "95.95",
      "average": "95.3922",
      "volume": "304104",
      "turnover": "29007373.5",
      "trades": "958"
    },
    {
      "date": "2025-07-02",
      "bid": "94.85",
      "ask": "95.00",
      "open": "95.95",
      "high": "95.95",
      "low": "94.15",
      "close": "94.90",
      "average": "94.9064",
      "volume": "370837",
      "turnover": "35201071.53",
      "trades": "762"
    },
    {
      "date": "2025-07-03",
      "bid": "96.65",
      "ask": "97.00",
      "open": "94.90",
      "high": "97.00",
      "low": "94.90",
      "close": "96.90",
      "average": "96.4551",
      "volume": "282429",
      "turnover": "27234731.21",
      "trades": "1616"
    },
    {
      "date": "2025-07-04",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.65",
      "high": "96.80",
      "low": "95.95",
      "close": "96.40",
      "average": "96.3668",
      "volume": "76544",
      "turnover": "7376268.33",
      "trades": "520"
    },
    {
      "date": "2025-07-07",
      "bid": "95.70",
      "ask": "95.80",
      "open": "96.40",
      "high": "96.70",
      "low": "94.80",
      "close": "96.10",
      "average": "95.7544",
      "volume": "274664",
      "turnover": "26295257.71",
      "trades": "1090"
    },
    {
      "date": "2025-07-08",
      "bid": "95.95",
      "ask": "96.05",
      "open": "97.00",
      "high": "97.05",
      "low": "95.10",
      "close": "96.25",
      "average": "96.1432",
      "volume": "157503",
      "turnover": "15142747.74",
      "trades": "728"
    },
    {
      "date": "2025-07-09",
      "bid": "95.90",
      "ask": "96.10",
      "open": "95.95",
      "high": "97.20",
      "low": "95.20",
      "close": "96.15",
      "average": "96.0688",
      "volume": "144471",
      "turnover": "13880922.77",
      "trades": "796"
    },
    {
      "date": "2025-07-10",
      "bid": "96.20",
      "ask": "96.40",
      "open": "96.05",
      "high": "96.75",
      "low": "95.75",
      "close": "96.60",
      "average": "96.4634",
      "volume": "254724",
      "turnover": "24567909.08",
      "trades": "828"
    },
    {
      "date": "2025-07-11",
      "bid": "94.65",
      "ask": "95.05",
      "open": "91.75",
      "high": "96.10",
      "low": "91.75",
      "close": "95.00",
      "average": "94.8225",
      "volume": "584784",
      "turnover": "55439745.79",
      "trades": "2582"
    },
    {
      "date": "2025-07-14",
      "bid": "91.65",
      "ask": "91.75",
      "open": "94.40",
      "high": "94.45",
      "low": "91.30",
      "close": "91.35",
      "average": "92.1478",
      "volume": "397739",
      "turnover": "36658930.79",
      "trades": "1788"
    },
    {
      "date": "2025-07-15",
      "bid": "91.50",
      "ask": "91.60",
      "open": "91.35",
      "high": "92.45",
      "low": "91.05",
      "close": "91.40",
      "average": "91.6992",
      "volume": "276118",
      "turnover": "25320123.3",
      "trades": "1154"
    },
    {
      "date": "2025-07-16",
      "bid": "89.75",
      "ask": "90.00",
      "open": "91.30",
      "high": "92.00",
      "low": "89.40",
      "close": "90.00",
      "average": "90.3539",
      "volume": "205546",
      "turnover": "18573025.48",
      "trades": "897"
    },
    {
      "date": "2025-07-17",
      "bid": "90.75",
      "ask": "90.85",
      "open": "90.20",
      "high": "91.30",
      "low": "90.20",
      "close": "90.90",
      "average": "90.8296",
      "volume": "105870",
      "turnover": "9615969.88",
      "trades": "624"
    },
    {
      "date": "2025-07-18",
      "bid": "90.15",
      "ask": "90.25",
      "open": "90.75",
      "high": "91.50",
      "low": "89.90",
      "close": "90.45",
      "average": "90.5923",
      "volume": "197429",
      "turnover": "17882491.72",
      "trades": "762"
    },
    {
      "date": "2025-07-21",
      "bid": "89.95",
      "ask": "90.10",
      "open": "90.15",
      "high": "91.00",
      "low": "89.80",
      "close": "90.10",
      "average": "90.225",
      "volume": "56090",
      "turnover": "5060574.25",
      "trades": "499"
    },
    {
      "date": "2025-07-22",
      "bid": "89.45",
      "ask": "89.55",
      "open": "90.10",
      "high": "90.30",
      "low": "88.80",
      "close": "89.50",
      "average": "89.6035",
      "volume": "184458",
      "turnover": "16514236.03",
      "trades": "828"
    },
    {
      "date": "2025-07-23",
      "bid": "90.30",
      "ask": "90.60",
      "open": "89.55",
      "high": "90.90",
      "low": "89.55",
      "close": "90.35",
      "average": "90.3137",
      "volume": "123702",
      "turnover": "11172110.98",
      "trades": "539"
    },
    {
      "date": "2025-07-24",
      "bid": "91.00",
      "ask": "91.20",
      "open": "90.60",
      "high": "91.65",
      "low": "90.60",
      "close": "91.00",
      "average": "90.9988",
      "volume": "164639",
      "turnover": "14982669.48",
      "trades": "526"
    },
    {
      "date": "2025-07-25",
      "bid": "91.55",
      "ask": "91.65",
      "open": "91.50",
      "high": "91.70",
      "low": "90.80",
      "close": "91.70",
      "average": "91.4575",
      "volume": "107799",
      "turnover": "9853967.61",
      "trades": "547"
    },
    {
      "date": "2025-07-28",
      "bid": "91.55",
      "ask": "91.70",
      "open": "91.70",
      "high": "92.65",
      "low": "91.05",
      "close": "91.70",
      "average": "91.8162",
      "volume": "110414",
      "turnover": "10137237.61",
      "trades": "836"
    },
    {
      "date": "2025-07-29",
      "bid": "92.05",
      "ask": "92.20",
      "open": "91.70",
      "high": "92.80",
      "low": "87.55",
      "close": "87.55",
      "average": "91.3906",
      "volume": "89649",
      "turnover": "8198066.79",
      "trades": "573"
    },
    {
      "date": "2025-07-30",
      "bid": "92.50",
      "ask": "92.60",
      "open": "93.00",
      "high": "93.50",
      "low": "92.20",
      "close": "92.60",
      "average": "92.7977",
      "volume": "142058",
      "turnover": "13182365.61",
      "trades": "740"
    },
    {
      "date": "2025-07-31",
      "bid": "92.15",
      "ask": "92.25",
      "open": "92.50",
      "high": "93.35",
      "low": "91.65",
      "close": "91.90",
      "average": "92.0412",
      "volume": "230443",
      "turnover": "21210130.22",
      "trades": "737"
    },
    {
      "date": "2025-08-01",
      "bid": "91.05",
      "ask": "91.10",
      "open": "91.55",
      "high": "91.80",
      "low": "90.40",
      "close": "91.05",
      "average": "90.9862",
      "volume": "110108",
      "turnover": "10018563.51",
      "trades": "673"
    },
    {
      "date": "2025-08-04",
      "bid": "90.80",
      "ask": "90.85",
      "open": "91.05",
      "high": "91.55",
      "low": "89.55",
      "close": "90.75",
      "average": "90.3991",
      "volume": "98434",
      "turnover": "8897273.25",
      "trades": "640"
    },
    {
      "date": "2025-08-05",
      "bid": "91.45",
      "ask": "91.60",
      "open": "90.75",
      "high": "91.85",
      "low": "90.75",
      "close": "91.25",
      "average": "91.2298",
      "volume": "117711",
      "turnover": "10739242.26",
      "trades": "582"
    },
    {
      "date": "2025-08-06",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.60",
      "high": "92.40",
      "low": "90.75",
      "close": "90.90",
      "average": "91.3048",
      "volume": "379835",
      "turnover": "34690590.94",
      "trades": "594"
    },
    {
      "date": "2025-08-07",
      "bid": "93.10",
      "ask": "93.25",
      "open": "90.80",
      "high": "93.45",
      "low": "90.80",
      "close": "93.35",
      "average": "93.096",
      "volume": "202041",
      "turnover": "18808417.79",
      "trades": "459"
    },
    {
      "date": "2025-08-08",
      "bid": "93.15",
      "ask": "93.40",
      "open": "93.10",
      "high": "94.00",
      "low": "92.75",
      "close": "93.65",
      "average": "93.5518",
      "volume": "208313",
      "turnover": "19489457.39",
      "trades": "621"
    },
    {
      "date": "2025-08-11",
      "bid": "92.90",
      "ask": "93.10",
      "open": "93.65",
      "high": "94.05",
      "low": "92.60",
      "close": "92.85",
      "average": "92.9654",
      "volume": "456093",
      "turnover": "42400810.65",
      "trades": "417"
    },
    {
      "date": "2025-08-12",
      "bid": "92.90",
      "ask": "93.00",
      "open": "92.90",
      "high": "93.55",
      "low": "92.65",
      "close": "93.10",
      "average": "93.0696",
      "volume": "353322",
      "turnover": "32884644.67",
      "trades": "438"
    },
    {
      "date": "2025-08-13",
      "bid": "92.50",
      "ask": "92.70",
      "open": "93.10",
      "high": "93.75",
      "low": "92.45",
      "close": "92.75",
      "average": "92.8398",
      "volume": "290420",
      "turnover": "26961261.21",
      "trades": "626"
    },
    {
      "date": "2025-08-14",
      "bid": "91.75",
      "ask": "91.95",
      "open": "92.50",
      "high": "92.70",
      "low": "91.60",
      "close": "91.95",
      "average": "92.0514",
      "volume": "144385",
      "turnover": "13291587.96",
      "trades": "823"
    },
    {
      "date": "2025-08-15",
      "bid": "92.20",
      "ask": "92.30",
      "open": "92.40",
      "high": "92.80",
      "low": "91.70",
      "close": "92.45",
      "average": "92.396",
      "volume": "81388",
      "turnover": "7519815.31",
      "trades": "592"
    },
    {
      "date": "2025-08-18",
      "bid": "92.45",
      "ask": "92.65",
      "open": "92.40",
      "high": "93.15",
      "low": "92.00",
      "close": "92.80",
      "average": "92.5948",
      "volume": "85651",
      "turnover": "7930867.51",
      "trades": "558"
    },
    {
      "date": "2025-08-19",
      "bid": "93.45",
      "ask": "93.75",
      "open": "92.80",
      "high": "93.70",
      "low": "92.70",
      "close": "93.65",
      "average": "93.3461",
      "volume": "121530",
      "turnover": "11341550.58",
      "trades": "551"
    },
    {
      "date": "2025-08-20",
      "bid": "94.00",
      "ask": "94.20",
      "open": "93.45",
      "high": "94.35",
      "low": "93.00",
      "close": "93.95",
      "average": "93.8844",
      "volume": "85622",
      "turnover": "8038362.01",
      "trades": "511"
    },
    {
      "date": "2025-08-21",
      "bid": "93.70",
      "ask": "93.90",
      "open": "93.95",
      "high": "94.35",
      "low": "93.35",
      "close": "93.80",
      "average": "93.7904",
      "volume": "71134",
      "turnover": "6671479.64",
      "trades": "530"
    },
    {
      "date": "2025-08-22",
      "bid": "95.60",
      "ask": "95.70",
      "open": "93.90",
      "high": "95.65",
      "low": "93.65",
      "close": "95.40",
      "average": "95.1416",
      "volume": "108380",
      "turnover": "10309195.53",
      "trades": "553"
    },
    {
      "date": "2025-08-25",
      "bid": "94.45",
      "ask": "94.60",
      "open": "95.00",
      "high": "95.55",
      "low": "94.15",
      "close": "94.20",
      "average": "94.8157",
      "volume": "276143",
      "turnover": "26194722.97",
      "trades": "614"
    },
    {
      "date": "2025-08-26",
      "bid": "92.25",
      "ask": "92.35",
      "open": "94.20",
      "high": "94.20",
      "low": "91.80",
      "close": "92.45",
      "average": "92.4821",
      "volume": "162903",
      "turnover": "15062621.83",
      "trades": "683"
    },
    {
      "date": "2025-08-27",
      "bid": "92.45",
      "ask": "92.55",
      "open": "92.35",
      "high": "94.10",
      "low": "92.15",
      "close": "92.25",
      "average": "92.8201",
      "volume": "243571",
      "turnover": "22608385.4",
      "trades": "959"
    },
    {
      "date": "2025-08-28",
      "bid": "91.75",
      "ask": "91.85",
      "open": "92.25",
      "high": "93.55",
      "low": "91.45",
      "close": "91.85",
      "average": "92.1772",
      "volume": "112821",
      "turnover": "10399082.73",
      "trades": "849"
    },
    {
      "date": "2025-08-29",
      "bid": "92.55",
      "ask": "92.70",
      "open": "91.85",
      "high": "93.45",
      "low": "91.65",
      "close": "92.70",
      "average": "92.5987",
      "volume": "144308",
      "turnover": "13363570.77",
      "trades": "675"
    },
    {
      "date": "2025-09-01",
      "bid": "91.40",
      "ask": "91.55",
      "open": "92.15",
      "high": "92.95",
      "low": "91.45",
      "close": "91.60",
      "average": "91.853",
      "volume": "69228",
      "turnover": "6359678.1",
      "trades": "540"
    },
    {
      "date": "2025-09-02",
      "bid": "89.50",
      "ask": "89.70",
      "open": "91.40",
      "high": "91.55",
      "low": "88.95",
      "close": "89.65",
      "average": "89.6839",
      "volume": "213137",
      "turnover": "19112095.11",
      "trades": "1722"
    },
    {
      "date": "2025-09-03",
      "bid": "89.75",
      "ask": "89.85",
      "open": "89.70",
      "high": "90.45",
      "low": "89.05",
      "close": "89.95",
      "average": "89.8129",
      "volume": "104604",
      "turnover": "9393445.05",
      "trades": "709"
    },
    {
      "date": "2025-09-04",
      "bid": "89.65",
      "ask": "89.70",
      "open": "89.15",
      "high": "90.20",
      "low": "89.15",
      "close": "89.45",
      "average": "89.5602",
      "volume": "184443",
      "turnover": "16524593.89",
      "trades": "826"
    },
    {
      "date": "2025-09-05",
      "bid": "89.90",
      "ask": "90.15",
      "open": "89.70",
      "high": "90.75",
      "low": "89.55",
      "close": "90.30",
      "average": "90.1892",
      "volume": "148878",
      "turnover": "13428492.56",
      "trades": "905"
    },
    {
      "date": "2025-09-08",
      "bid": "90.15",
      "ask": "90.35",
      "open": "89.90",
      "high": "90.70",
      "low": "89.70",
      "close": "90.15",
      "average": "90.1301",
      "volume": "133802",
      "turnover": "12059191.41",
      "trades": "654"
    },
    {
      "date": "2025-09-09",
      "bid": "90.25",
      "ask": "90.35",
      "open": "91.60",
      "high": "91.60",
      "low": "89.90",
      "close": "90.50",
      "average": "90.4017",
      "volume": "106350",
      "turnover": "9612855.22",
      "trades": "634"
    },
    {
      "date": "2025-09-10",
      "bid": "90.75",
      "ask": "91.05",
      "open": "90.25",
      "high": "91.30",
      "low": "90.25",
      "close": "90.95",
      "average": "90.9164",
      "volume": "160020",
      "turnover": "14548391.87",
      "trades": "861"
    },
    {
      "date": "2025-09-11",
      "bid": "92.25",
      "ask": "92.45",
      "open": "91.60",
      "high": "92.65",
      "low": "90.70",
      "close": "92.35",
      "average": "92.0759",
      "volume": "108323",
      "turnover": "9966371.84",
      "trades": "848"
    },
    {
      "date": "2025-09-12",
      "bid": "93.05",
      "ask": "93.20",
      "open": "92.45",
      "high": "93.60",
      "low": "92.45",
      "close": "93.10",
      "average": "93.1279",
      "volume": "75397",
      "turnover": "7021133.06",
      "trades": "571"
    },
    {
      "date": "2025-09-15",
      "bid": "93.60",
      "ask": "93.80",
      "open": "93.10",
      "high": "94.35",
      "low": "92.80",
      "close": "93.75",
      "average": "93.7325",
      "volume": "90667",
      "turnover": "8499340.94",
      "trades": "568"
    },
    {
      "date": "2025-09-16",
      "bid": "92.25",
      "ask": "92.40",
      "open": "93.75",
      "high": "93.85",
      "low": "92.25",
      "close": "92.35",
      "average": "92.6471",
      "volume": "76810",
      "turnover": "7116923.25",
      "trades": "569"
    },
    {
      "date": "2025-09-17",
      "bid": "93.30",
      "ask": "93.60",
      "open": "92.35",
      "high": "93.80",
      "low": "92.35",
      "close": "93.35",
      "average": "93.4475",
      "volume": "254396",
      "turnover": "23771968.22",
      "trades": "423"
    },
    {
      "date": "2025-09-18",
      "bid": "93.70",
      "ask": "93.75",
      "open": "93.35",
      "high": "94.30",
      "low": "93.35",
      "close": "93.55",
      "average": "93.7319",
      "volume": "90749",
      "turnover": "8506943.88",
      "trades": "700"
    },
    {
      "date": "2025-09-19",
      "bid": "93.20",
      "ask": "93.40",
      "open": "93.75",
      "high": "94.15",
      "low": "92.95",
      "close": "93.05",
      "average": "93.1078",
      "volume": "281917",
      "turnover": "26249002.19",
      "trades": "580"
    },
    {
      "date": "2025-09-22",
      "bid": "92.30",
      "ask": "92.45",
      "open": "93.05",
      "high": "93.20",
      "low": "92.15",
      "close": "92.45",
      "average": "92.5853",
      "volume": "80170",
      "turnover": "7422927.65",
      "trades": "540"
    },
    {
      "date": "2025-09-23",
      "bid": "92.80",
      "ask": "93.05",
      "open": "92.10",
      "high": "93.65",
      "low": "92.10",
      "close": "93.25",
      "average": "93.2602",
      "volume": "87284",
      "turnover": "8140550.53",
      "trades": "458"
    },
    {
      "date": "2025-09-24",
      "bid": "91.95",
      "ask": "92.10",
      "open": "93.00",
      "high": "93.25",
      "low": "91.75",
      "close": "91.95",
      "average": "92.1432",
      "volume": "74791",
      "turnover": "6891792.15",
      "trades": "538"
    },
    {
      "date": "2025-09-25",
      "bid": "90.50",
      "ask": "90.65",
      "open": "91.90",
      "high": "91.95",
      "low": "90.35",
      "close": "90.45",
      "average": "90.7887",
      "volume": "82936",
      "turnover": "7529686.29",
      "trades": "878"
    },
    {
      "date": "2025-09-26",
      "bid": "91.60",
      "ask": "91.80",
      "open": "90.45",
      "high": "91.80",
      "low": "90.45",
      "close": "91.75",
      "average": "91.3802",
      "volume": "78354",
      "turnover": "7159936.16",
      "trades": "583"
    },
    {
      "date": "2025-09-29",
      "bid": "90.55",
      "ask": "90.70",
      "open": "91.75",
      "high": "92.40",
      "low": "90.35",
      "close": "90.50",
      "average": "90.8322",
      "volume": "108523",
      "turnover": "9858353.97",
      "trades": "698"
    },
    {
      "date": "2025-09-30",
      "bid": "91.80",
      "ask": "91.85",
      "open": "90.50",
      "high": "91.95",
      "low": "89.95",
      "close": "91.75",
      "average": "91.4239",
      "volume": "185304",
      "turnover": "16941192.34",
      "trades": "1109"
    },
    {
      "date": "2025-10-01",
      "bid": "91.35",
      "ask": "91.50",
      "open": "91.90",
      "high": "91.90",
      "low": "90.30",
      "close": "91.15",
      "average": "91.2419",
      "volume": "116751",
      "turnover": "10652784.44",
      "trades": "622"
    },
    {
      "date": "2025-10-02",
      "bid": "90.90",
      "ask": "91.25",
      "open": "91.35",
      "high": "92.75",
      "low": "90.40",
      "close": "90.95",
      "average": "91.2711",
      "volume": "139351",
      "turnover": "12719279.85",
      "trades": "756"
    },
    {
      "date": "2025-10-03",
      "bid": "92.10",
      "ask": "92.25",
      "open": "90.75",
      "high": "92.40",
      "low": "90.70",
      "close": "92.40",
      "average": "92.0192",
      "volume": "136899",
      "turnover": "12593659.15",
      "trades": "565"
    },
    {
      "date": "2025-10-06",
      "bid": "93.75",
      "ask": "93.90",
      "open": "92.75",
      "high": "94.00",
      "low": "92.25",
      "close": "93.60",
      "average": "93.4183",
      "volume": "186202",
      "turnover": "17401227.25",
      "trades": "1101"
    },
    {
      "date": "2025-10-07",
      "bid": "93.65",
      "ask": "93.80",
      "open": "93.90",
      "high": "94.75",
      "low": "93.35",
      "close": "94.00",
      "average": "93.9923",
      "volume": "191457",
      "turnover": "17996047.3",
      "trades": "1027"
    },
    {
      "date": "2025-10-08",
      "bid": "95.35",
      "ask": "95.55",
      "open": "94.00",
      "high": "95.80",
      "low": "93.85",
      "close": "95.80",
      "average": "95.2737",
      "volume": "440047",
      "turnover": "41892255.6",
      "trades": "1041"
    },
    {
      "date": "2025-10-09",
      "bid": "93.55",
      "ask": "93.65",
      "open": "95.80",
      "high": "96.20",
      "low": "93.20",
      "close": "93.65",
      "average": "93.9968",
      "volume": "161143",
      "turnover": "15149856.39",
      "trades": "904"
    },
    {
      "date": "2025-10-10",
      "bid": "92.80",
      "ask": "93.00",
      "open": "93.65",
      "high": "94.65",
      "low": "92.80",
      "close": "92.80",
      "average": "93.6068",
      "volume": "104437",
      "turnover": "9780816.48",
      "trades": "770"
    },
    {
      "date": "2025-10-13",
      "bid": "92.35",
      "ask": "92.55",
      "open": "92.80",
      "high": "94.10",
      "low": "92.15",
      "close": "92.50",
      "average": "92.7845",
      "volume": "140018",
      "turnover": "12997490.67",
      "trades": "687"
    },
    {
      "date": "2025-10-14",
      "bid": "92.45",
      "ask": "92.60",
      "open": "92.00",
      "high": "92.60",
      "low": "91.10",
      "close": "92.35",
      "average": "92.0185",
      "volume": "121618",
      "turnover": "11190746.7",
      "trades": "729"
    },
    {
      "date": "2025-10-15",
      "bid": "93.00",
      "ask": "93.25",
      "open": "92.45",
      "high": "93.30",
      "low": "91.65",
      "close": "93.20",
      "average": "92.9427",
      "volume": "193981",
      "turnover": "18026881.01",
      "trades": "888"
    },
    {
      "date": "2025-10-16",
      "bid": "92.05",
      "ask": "92.15",
      "open": "93.00",
      "high": "93.00",
      "low": "91.40",
      "close": "92.15",
      "average": "92.1073",
      "volume": "119319",
      "turnover": "10990625.4",
      "trades": "649"
    },
    {
      "date": "2025-10-17",
      "bid": "93.25",
      "ask": "93.40",
      "open": "91.95",
      "high": "94.15",
      "low": "90.30",
      "close": "93.20",
      "average": "92.6374",
      "volume": "289382",
      "turnover": "26802981.98",
      "trades": "1306"
    },
    {
      "date": "2025-10-20",
      "bid": "92.90",
      "ask": "93.00",
      "open": "93.40",
      "high": "93.90",
      "low": "92.55",
      "close": "93.50",
      "average": "93.2374",
      "volume": "246457",
      "turnover": "22978952.4",
      "trades": "1750"
    },
    {
      "date": "2025-10-21",
      "bid": "93.60",
      "ask": "93.70",
      "open": "93.50",
      "high": "93.75",
      "low": "91.80",
      "close": "93.60",
      "average": "93.1833",
      "volume": "211860",
      "turnover": "19742047.95",
      "trades": "1062"
    },
    {
      "date": "2025-10-22",
      "bid": "93.20",
      "ask": "93.35",
      "open": "93.60",
      "high": "94.00",
      "low": "93.00",
      "close": "93.35",
      "average": "93.3715",
      "volume": "336102",
      "turnover": "31382356.2",
      "trades": "739"
    },
    {
      "date": "2025-10-23",
      "bid": "94.80",
      "ask": "95.00",
      "open": "93.35",
      "high": "95.00",
      "low": "93.35",
      "close": "94.50",
      "average": "94.4232",
      "volume": "115997",
      "turnover": "10953219.33",
      "trades": "682"
    },
    {
      "date": "2025-10-24",
      "bid": "84.90",
      "ask": "85.05",
      "open": "91.25",
      "high": "91.25",
      "low": "82.50",
      "close": "84.50",
      "average": "84.9742",
      "volume": "2317681",
      "turnover": "196983600.52",
      "trades": "8649"
    },
    {
      "date": "2025-10-27",
      "bid": "82.65",
      "ask": "82.80",
      "open": "85.90",
      "high": "85.90",
      "low": "82.30",
      "close": "82.70",
      "average": "83.3055",
      "volume": "810135",
      "turnover": "67488312.17",
      "trades": "3709"
    },
    {
      "date": "2025-10-28",
      "bid": "82.60",
      "ask": "82.70",
      "open": "82.60",
      "high": "83.30",
      "low": "81.60",
      "close": "82.50",
      "average": "82.6461",
      "volume": "727283",
      "turnover": "60106148.86",
      "trades": "2277"
    },
    {
      "date": "2025-10-29",
      "bid": "81.90",
      "ask": "82.00",
      "open": "82.55",
      "high": "83.15",
      "low": "81.55",
      "close": "81.55",
      "average": "82.1372",
      "volume": "281240",
      "turnover": "23100241.8",
      "trades": "1489"
    },
    {
      "date": "2025-10-30",
      "bid": "81.75",
      "ask": "81.80",
      "open": "81.90",
      "high": "82.30",
      "low": "81.50",
      "close": "81.70",
      "average": "81.7219",
      "volume": "585452",
      "turnover": "47844269.35",
      "trades": "1266"
    },
    {
      "date": "2025-10-31",
      "bid": "80.85",
      "ask": "80.95",
      "open": "81.85",
      "high": "82.20",
      "low": "80.55",
      "close": "80.60",
      "average": "81.111",
      "volume": "325046",
      "turnover": "26348861.45",
      "trades": "1314"
    },
    {
      "date": "2025-11-03",
      "bid": "80.15",
      "ask": "80.20",
      "open": "80.85",
      "high": "81.75",
      "low": "79.70",
      "close": "79.70",
      "average": "80.3851",
      "volume": "896524",
      "turnover": "72067757.88",
      "trades": "2678"
    },
    {
      "date": "2025-11-04",
      "bid": "78.85",
      "ask": "78.95",
      "open": "79.40",
      "high": "79.85",
      "low": "78.85",
      "close": "78.90",
      "average": "79.1049",
      "volume": "544618",
      "turnover": "43085756.48",
      "trades": "2166"
    },
    {
      "date": "2025-11-05",
      "bid": "79.10",
      "ask": "79.15",
      "open": "78.80",
      "high": "80.00",
      "low": "78.25",
      "close": "79.25",
      "average": "79.2387",
      "volume": "1101108",
      "turnover": "87249634.38",
      "trades": "1583"
    },
    {
      "date": "2025-11-06",
      "bid": "78.80",
      "ask": "78.85",
      "open": "79.25",
      "high": "79.70",
      "low": "78.60",
      "close": "78.60",
      "average": "79.1195",
      "volume": "494391",
      "turnover": "39116658.63",
      "trades": "1250"
    },
    {
      "date": "2025-11-07",
      "bid": "79.35",
      "ask": "79.45",
      "open": "79.00",
      "high": "79.75",
      "low": "78.65",
      "close": "79.45",
      "average": "79.3582",
      "volume": "190262",
      "turnover": "15098774",
      "trades": "984"
    },
    {
      "date": "2025-11-10",
      "bid": "80.05",
      "ask": "80.25",
      "open": "79.75",
      "high": "80.30",
      "low": "79.50",
      "close": "80.00",
      "average": "80.0303",
      "volume": "277422",
      "turnover": "22202413.8",
      "trades": "984"
    },
    {
      "date": "2025-11-11",
      "bid": "80.30",
      "ask": "80.40",
      "open": "80.00",
      "high": "80.70",
      "low": "80.00",
      "close": "80.20",
      "average": "80.2441",
      "volume": "224457",
      "turnover": "18012255.41",
      "trades": "873"
    },
    {
      "date": "2025-11-12",
      "bid": "80.65",
      "ask": "80.70",
      "open": "80.60",
      "high": "80.75",
      "low": "80.10",
      "close": "80.60",
      "average": "80.5513",
      "volume": "348981",
      "turnover": "28110806.48",
      "trades": "1024"
    },
    {
      "date": "2025-11-13",
      "bid": "80.65",
      "ask": "80.75",
      "open": "80.80",
      "high": "81.35",
      "low": "80.25",
      "close": "80.70",
      "average": "80.8343",
      "volume": "188957",
      "turnover": "15274814.85",
      "trades": "1227"
    },
    {
      "date": "2025-11-14",
      "bid": "80.15",
      "ask": "80.20",
      "open": "80.65",
      "high": "80.65",
      "low": "79.50",
      "close": "80.20",
      "average": "79.9612",
      "volume": "329147",
      "turnover": "26319116.5",
      "trades": "1388"
    },
    {
      "date": "2025-11-17",
      "bid": "79.95",
      "ask": "80.05",
      "open": "80.20",
      "high": "80.90",
      "low": "79.90",
      "close": "80.00",
      "average": "80.1747",
      "volume": "224073",
      "turnover": "17965085.55",
      "trades": "977"
    },
    {
      "date": "2025-11-18",
      "bid": "78.75",
      "ask": "78.80",
      "open": "79.90",
      "high": "79.90",
      "low": "78.65",
      "close": "78.90",
      "average": "79.0327",
      "volume": "221495",
      "turnover": "17505512.25",
      "trades": "1141"
    },
    {
      "date": "2025-11-19",
      "bid": "79.35",
      "ask": "79.45",
      "open": "78.80",
      "high": "79.65",
      "low": "78.80",
      "close": "79.50",
      "average": "79.3362",
      "volume": "148665",
      "turnover": "11794508.8",
      "trades": "816"
    },
    {
      "date": "2025-11-20",
      "bid": "79.70",
      "ask": "79.85",
      "open": "79.75",
      "high": "80.50",
      "low": "79.45",
      "close": "79.75",
      "average": "79.8716",
      "volume": "271853",
      "turnover": "21714347.36",
      "trades": "1361"
    },
    {
      "date": "2025-11-21",
      "bid": "79.85",
      "ask": "79.95",
      "open": "79.05",
      "high": "80.10",
      "low": "78.65",
      "close": "80.00",
      "average": "79.7334",
      "volume": "191612",
      "turnover": "15277748.95",
      "trades": "1084"
    },
    {
      "date": "2025-11-24",
      "bid": "80.35",
      "ask": "80.55",
      "open": "80.00",
      "high": "80.75",
      "low": "79.80",
      "close": "80.45",
      "average": "80.3837",
      "volume": "351498",
      "turnover": "28253478.82",
      "trades": "1340"
    },
    {
      "date": "2025-11-25",
      "bid": "80.70",
      "ask": "80.85",
      "open": "80.50",
      "high": "81.00",
      "low": "79.65",
      "close": "80.35",
      "average": "80.3977",
      "volume": "368356",
      "turnover": "29615108.67",
      "trades": "967"
    },
    {
      "date": "2025-11-26",
      "bid": "80.35",
      "ask": "80.45",
      "open": "80.90",
      "high": "81.05",
      "low": "79.30",
      "close": "79.30",
      "average": "79.5724",
      "volume": "557764",
      "turnover": "44394595.68",
      "trades": "1226"
    },
    {
      "date": "2025-11-27",
      "bid": "81.50",
      "ask": "81.70",
      "open": "81.10",
      "high": "81.95",
      "low": "80.55",
      "close": "80.90",
      "average": "81.0662",
      "volume": "740549",
      "turnover": "60034106.55",
      "trades": "1596"
    },
    {
      "date": "2025-11-28",
      "bid": "81.20",
      "ask": "81.45",
      "open": "80.90",
      "high": "81.55",
      "low": "80.05",
      "close": "80.05",
      "average": "80.094",
      "volume": "4278098",
      "turnover": "342650657.86",
      "trades": "1417"
    },
    {
      "date": "2025-12-01",
      "bid": "82.00",
      "ask": "82.10",
      "open": "80.85",
      "high": "82.20",
      "low": "80.75",
      "close": "82.15",
      "average": "81.841",
      "volume": "414624",
      "turnover": "33933467.79",
      "trades": "1560"
    },
    {
      "date": "2025-12-02",
      "bid": "79.90",
      "ask": "80.05",
      "open": "81.85",
      "high": "81.85",
      "low": "79.55",
      "close": "80.05",
      "average": "80.2474",
      "volume": "792787",
      "turnover": "63622404.2",
      "trades": "2243"
    },
    {
      "date": "2025-12-03",
      "bid": "80.90",
      "ask": "81.00",
      "open": "80.20",
      "high": "81.15",
      "low": "79.90",
      "close": "80.85",
      "average": "80.7421",
      "volume": "430124",
      "turnover": "34727848.06",
      "trades": "1634"
    },
    {
      "date": "2025-12-04",
      "bid": "82.90",
      "ask": "82.95",
      "open": "81.00",
      "high": "83.00",
      "low": "80.95",
      "close": "83.00",
      "average": "82.4637",
      "volume": "450087",
      "turnover": "37111056.97",
      "trades": "1272"
    },
    {
      "date": "2025-12-05",
      "bid": "84.40",
      "ask": "84.45",
      "open": "83.00",
      "high": "84.60",
      "low": "82.65",
      "close": "84.45",
      "average": "83.9356",
      "volume": "607767",
      "turnover": "51015030.67",
      "trades": "1196"
    },
    {
      "date": "2025-12-08",
      "bid": "84.35",
      "ask": "84.40",
      "open": "84.45",
      "high": "85.10",
      "low": "84.05",
      "close": "84.45",
      "average": "84.4766",
      "volume": "867934",
      "turnover": "73320107.95",
      "trades": "937"
    },
    {
      "date": "2025-12-09",
      "bid": "84.50",
      "ask": "84.60",
      "open": "84.90",
      "high": "85.35",
      "low": "84.15",
      "close": "84.75",
      "average": "84.7671",
      "volume": "265746",
      "turnover": "22529114.5",
      "trades": "834"
    },
    {
      "date": "2025-12-10",
      "bid": "85.90",
      "ask": "86.00",
      "open": "86.00",
      "high": "86.35",
      "low": "84.95",
      "close": "85.95",
      "average": "85.8868",
      "volume": "471130",
      "turnover": "40369228.5",
      "trades": "1393"
    },
    {
      "date": "2025-12-11",
      "bid": "86.15",
      "ask": "86.25",
      "open": "86.00",
      "high": "86.40",
      "low": "85.55",
      "close": "86.35",
      "average": "86.0924",
      "volume": "1306599",
      "turnover": "112482645.55",
      "trades": "778"
    },
    {
      "date": "2025-12-12",
      "bid": "86.05",
      "ask": "86.20",
      "open": "86.50",
      "high": "87.60",
      "low": "86.05",
      "close": "86.05",
      "average": "86.5083",
      "volume": "365651",
      "turnover": "31637311.85",
      "trades": "1563"
    },
    {
      "date": "2025-12-15",
      "bid": "86.65",
      "ask": "86.75",
      "open": "86.05",
      "high": "87.25",
      "low": "85.90",
      "close": "86.65",
      "average": "86.6501",
      "volume": "242743",
      "turnover": "21035199.28",
      "trades": "941"
    },
    {
      "date": "2025-12-16",
      "bid": "86.85",
      "ask": "86.95",
      "open": "86.15",
      "high": "87.55",
      "low": "86.15",
      "close": "86.85",
      "average": "86.9244",
      "volume": "605880",
      "turnover": "52665567.48",
      "trades": "900"
    },
    {
      "date": "2025-12-17",
      "bid": "87.45",
      "ask": "87.55",
      "open": "88.00",
      "high": "89.05",
      "low": "87.10",
      "close": "87.20",
      "average": "87.8344",
      "volume": "439118",
      "turnover": "38566903.2",
      "trades": "1587"
    },
    {
      "date": "2025-12-18",
      "bid": "87.75",
      "ask": "87.85",
      "open": "87.00",
      "high": "88.25",
      "low": "86.90",
      "close": "87.75",
      "average": "87.7194",
      "volume": "252899",
      "turnover": "22183308.41",
      "trades": "1028"
    },
    {
      "date": "2025-12-19",
      "bid": "87.05",
      "ask": "87.10",
      "open": "87.75",
      "high": "87.90",
      "low": "86.90",
      "close": "87.45",
      "average": "87.4234",
      "volume": "740550",
      "turnover": "64788126.98",
      "trades": "1002"
    },
    {
      "date": "2025-12-22",
      "bid": "87.95",
      "ask": "88.05",
      "open": "87.45",
      "high": "88.20",
      "low": "86.90",
      "close": "88.10",
      "average": "87.7545",
      "volume": "209650",
      "turnover": "18397733.75",
      "trades": "1030"
    },
    {
      "date": "2025-12-23",
      "bid": "88.80",
      "ask": "88.85",
      "open": "88.05",
      "high": "89.25",
      "low": "88.05",
      "close": "88.95",
      "average": "88.9575",
      "volume": "538722",
      "turnover": "47923074.78",
      "trades": "890"
    },
    {
      "date": "2025-12-29",
      "bid": "89.50",
      "ask": "89.80",
      "open": "88.90",
      "high": "90.00",
      "low": "88.55",
      "close": "89.85",
      "average": "89.6742",
      "volume": "239005",
      "turnover": "21432468.6",
      "trades": "1004"
    },
    {
      "date": "2025-12-30",
      "bid": "89.95",
      "ask": "90.05",
      "open": "89.70",
      "high": "90.05",
      "low": "89.30",
      "close": "89.75",
      "average": "89.6467",
      "volume": "319109",
      "turnover": "28607476.68",
      "trades": "932"
    },
    {
      "date": "2026-01-02",
      "bid": "88.25",
      "ask": "88.35",
      "open": "89.75",
      "high": "89.90",
      "low": "87.85",
      "close": "88.40",
      "average": "88.4808",
      "volume": "217588",
      "turnover": "19252394.89",
      "trades": "913"
    },
    {
      "date": "2026-01-05",
      "bid": "88.65",
      "ask": "88.80",
      "open": "88.40",
      "high": "89.00",
      "low": "88.15",
      "close": "89.00",
      "average": "88.8134",
      "volume": "150469",
      "turnover": "13363662.4",
      "trades": "557"
    },
    {
      "date": "2026-01-07",
      "bid": "91.30",
      "ask": "91.35",
      "open": "89.00",
      "high": "91.60",
      "low": "89.00",
      "close": "91.60",
      "average": "91.0373",
      "volume": "539665",
      "turnover": "49129040.16",
      "trades": "1465"
    },
    {
      "date": "2026-01-08",
      "bid": "90.50",
      "ask": "90.60",
      "open": "91.00",
      "high": "91.10",
      "low": "90.15",
      "close": "90.55",
      "average": "90.508",
      "volume": "200926",
      "turnover": "18185445.48",
      "trades": "761"
    },
    {
      "date": "2026-01-09",
      "bid": "90.60",
      "ask": "90.70",
      "open": "90.50",
      "high": "90.90",
      "low": "89.75",
      "close": "90.90",
      "average": "90.2328",
      "volume": "346765",
      "turnover": "31290340.65",
      "trades": "1225"
    },
    {
      "date": "2026-01-12",
      "bid": "89.70",
      "ask": "90.30",
      "open": "90.60",
      "high": "90.65",
      "low": "88.70",
      "close": "89.50",
      "average": "89.649",
      "volume": "309189",
      "turnover": "27718808.14",
      "trades": "1341"
    },
    {
      "date": "2026-01-13",
      "bid": "88.80",
      "ask": "88.95",
      "open": "89.50",
      "high": "89.80",
      "low": "87.95",
      "close": "88.80",
      "average": "88.7652",
      "volume": "220762",
      "turnover": "19595645.39",
      "trades": "975"
    },
    {
      "date": "2026-01-14",
      "bid": "88.75",
      "ask": "88.80",
      "open": "88.05",
      "high": "89.00",
      "low": "88.05",
      "close": "89.00",
      "average": "88.6607",
      "volume": "433068",
      "turnover": "38394265.9",
      "trades": "905"
    },
    {
      "date": "2026-01-15",
      "bid": "90.50",
      "ask": "90.55",
      "open": "89.00",
      "high": "90.70",
      "low": "88.75",
      "close": "90.45",
      "average": "90.0998",
      "volume": "210195",
      "turnover": "18938848.13",
      "trades": "873"
    },
    {
      "date": "2026-01-16",
      "bid": "90.40",
      "ask": "90.50",
      "open": "91.00",
      "high": "91.00",
      "low": "90.15",
      "close": "90.25",
      "average": "90.5076",
      "volume": "424116",
      "turnover": "38361348.59",
      "trades": "831"
    },
    {
      "date": "2026-01-19",
      "bid": "89.15",
      "ask": "89.20",
      "open": "90.70",
      "high": "91.25",
      "low": "89.00",
      "close": "89.20",
      "average": "89.777",
      "volume": "655108",
      "turnover": "58813726.7",
      "trades": "2541"
    },
    {
      "date": "2026-01-20",
      "bid": "89.15",
      "ask": "89.30",
      "open": "89.35",
      "high": "89.55",
      "low": "88.05",
      "close": "89.50",
      "average": "88.8718",
      "volume": "306644",
      "turnover": "27251945.03",
      "trades": "1364"
    },
    {
      "date": "2026-01-21",
      "bid": "88.95",
      "ask": "89.15",
      "open": "89.50",
      "high": "89.50",
      "low": "88.10",
      "close": "89.15",
      "average": "89.0261",
      "volume": "272667",
      "turnover": "24272953.83",
      "trades": "1099"
    },
    {
      "date": "2026-01-22",
      "bid": "91.15",
      "ask": "91.25",
      "open": "89.80",
      "high": "91.80",
      "low": "89.80",
      "close": "91.40",
      "average": "91.2487",
      "volume": "484805",
      "turnover": "44237921.23",
      "trades": "1459"
    },
    {
      "date": "2026-01-23",
      "bid": "91.35",
      "ask": "91.40",
      "open": "91.75",
      "high": "91.75",
      "low": "90.65",
      "close": "91.40",
      "average": "90.9772",
      "volume": "484061",
      "turnover": "44038539.91",
      "trades": "952"
    },
    {
      "date": "2026-01-26",
      "bid": "90.60",
      "ask": "90.70",
      "open": "94.30",
      "high": "94.45",
      "low": "90.55",
      "close": "90.80",
      "average": "91.4287",
      "volume": "357733",
      "turnover": "32704152.25",
      "trades": "1619"
    },
    {
      "date": "2026-01-27",
      "bid": "89.65",
      "ask": "89.80",
      "open": "91.25",
      "high": "91.40",
      "low": "89.55",
      "close": "89.55",
      "average": "89.9351",
      "volume": "236924",
      "turnover": "21307779.25",
      "trades": "1114"
    },
    {
      "date": "2026-01-28",
      "bid": "90.45",
      "ask": "90.50",
      "open": "89.80",
      "high": "91.00",
      "low": "89.40",
      "close": "90.25",
      "average": "90.3158",
      "volume": "392051",
      "turnover": "35407955.54",
      "trades": "1140"
    },
    {
      "date": "2026-01-29",
      "bid": "89.25",
      "ask": "89.40",
      "open": "90.50",
      "high": "90.50",
      "low": "89.20",
      "close": "89.35",
      "average": "89.4757",
      "volume": "272117",
      "turnover": "24348116.45",
      "trades": "1268"
    },
    {
      "date": "2026-01-30",
      "bid": "88.00",
      "ask": "88.15",
      "open": "89.35",
      "high": "89.40",
      "low": "87.45",
      "close": "87.95",
      "average": "88.175",
      "volume": "471058",
      "turnover": "41537584.22",
      "trades": "1564"
    },
    {
      "date": "2026-02-02",
      "bid": "88.25",
      "ask": "88.55",
      "open": "87.95",
      "high": "88.90",
      "low": "87.20",
      "close": "88.15",
      "average": "87.9903",
      "volume": "672291",
      "turnover": "59208727.31",
      "trades": "1318"
    },
    {
      "date": "2026-02-03",
      "bid": "88.25",
      "ask": "88.35",
      "open": "88.60",
      "high": "89.10",
      "low": "87.95",
      "close": "88.30",
      "average": "88.3451",
      "volume": "270623",
      "turnover": "23907606.43",
      "trades": "1085"
    },
    {
      "date": "2026-02-04",
      "bid": "90.75",
      "ask": "90.90",
      "open": "88.05",
      "high": "91.45",
      "low": "88.05",
      "close": "90.95",
      "average": "90.2098",
      "volume": "541393",
      "turnover": "48839031.45",
      "trades": "2031"
    },
    {
      "date": "2026-02-05",
      "bid": "91.25",
      "ask": "91.30",
      "open": "90.95",
      "high": "91.50",
      "low": "90.50",
      "close": "91.20",
      "average": "91.0697",
      "volume": "1089581",
      "turnover": "99227188.75",
      "trades": "1408"
    },
    {
      "date": "2026-02-06",
      "bid": "92.00",
      "ask": "92.10",
      "open": "91.30",
      "high": "92.30",
      "low": "90.50",
      "close": "92.30",
      "average": "91.4522",
      "volume": "363563",
      "turnover": "33232087.62",
      "trades": "900"
    },
    {
      "date": "2026-02-09",
      "bid": "93.25",
      "ask": "93.35",
      "open": "92.80",
      "high": "93.40",
      "low": "92.40",
      "close": "93.10",
      "average": "93.0975",
      "volume": "273517",
      "turnover": "25463289.52",
      "trades": "1053"
    },
    {
      "date": "2026-02-10",
      "bid": "93.05",
      "ask": "93.20",
      "open": "93.35",
      "high": "93.55",
      "low": "92.80",
      "close": "93.15",
      "average": "93.2254",
      "volume": "345615",
      "turnover": "32220091.3",
      "trades": "802"
    },
    {
      "date": "2026-02-11",
      "bid": "90.90",
      "ask": "91.00",
      "open": "93.05",
      "high": "93.05",
      "low": "90.90",
      "close": "91.00",
      "average": "91.258",
      "volume": "278124",
      "turnover": "25380740.3",
      "trades": "1549"
    },
    {
      "date": "2026-02-12",
      "bid": "93.15",
      "ask": "93.25",
      "open": "91.50",
      "high": "93.95",
      "low": "91.05",
      "close": "93.20",
      "average": "92.5723",
      "volume": "627089",
      "turnover": "57989433.89",
      "trades": "1458"
    },
    {
      "date": "2026-02-13",
      "bid": "94.65",
      "ask": "94.75",
      "open": "93.15",
      "high": "95.15",
      "low": "92.25",
      "close": "94.55",
      "average": "94.2719",
      "volume": "283443",
      "turnover": "26693574.63",
      "trades": "1217"
    },
    {
      "date": "2026-02-16",
      "bid": "93.75",
      "ask": "93.85",
      "open": "94.55",
      "high": "94.85",
      "low": "93.45",
      "close": "94.00",
      "average": "94.0053",
      "volume": "345714",
      "turnover": "32498208.9",
      "trades": "1266"
    },
    {
      "date": "2026-02-17",
      "bid": "93.80",
      "ask": "94.10",
      "open": "94.00",
      "high": "95.00",
      "low": "91.40",
      "close": "93.65",
      "average": "93.586",
      "volume": "603014",
      "turnover": "56427441.79",
      "trades": "2718"
    },
    {
      "date": "2026-02-18",
      "bid": "102.90",
      "ask": "103.00",
      "open": "99.05",
      "high": "104.00",
      "low": "99.00",
      "close": "103.30",
      "average": "101.8402",
      "volume": "1752809",
      "turnover": "178476620.48",
      "trades": "6046"
    },
    {
      "date": "2026-02-19",
      "bid": "104.10",
      "ask": "104.20",
      "open": "102.30",
      "high": "105.00",
      "low": "100.30",
      "close": "105.00",
      "average": "103.7511",
      "volume": "723788",
      "turnover": "75073937.3",
      "trades": "2022"
    },
    {
      "date": "2026-02-20",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.50",
      "high": "105.80",
      "low": "104.00",
      "close": "105.20",
      "average": "105.2095",
      "volume": "484460",
      "turnover": "50969973.65",
      "trades": "2191"
    },
    {
      "date": "2026-02-23",
      "bid": "105.50",
      "ask": "105.70",
      "open": "105.20",
      "high": "106.40",
      "low": "104.80",
      "close": "105.90",
      "average": "105.7794",
      "volume": "617461",
      "turnover": "65314579.85",
      "trades": "1724"
    },
    {
      "date": "2026-02-24",
      "bid": "108.00",
      "ask": "108.10",
      "open": "105.90",
      "high": "108.90",
      "low": "104.80",
      "close": "108.20",
      "average": "107.6195",
      "volume": "555367",
      "turnover": "59767176.25",
      "trades": "2015"
    },
    {
      "date": "2026-02-25",
      "bid": "107.40",
      "ask": "107.60",
      "open": "108.00",
      "high": "108.60",
      "low": "106.60",
      "close": "107.10",
      "average": "107.4115",
      "volume": "467184",
      "turnover": "50178974.4",
      "trades": "1753"
    },
    {
      "date": "2026-02-26",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.00",
      "high": "107.60",
      "low": "106.20",
      "close": "107.00",
      "average": "106.9143",
      "volume": "429437",
      "turnover": "45911892.3",
      "trades": "2108"
    },
    {
      "date": "2026-02-27",
      "bid": "105.00",
      "ask": "105.30",
      "open": "107.00",
      "high": "107.30",
      "low": "104.70",
      "close": "105.20",
      "average": "105.3238",
      "volume": "678697",
      "turnover": "71487102.45",
      "trades": "1554"
    },
    {
      "date": "2026-03-02",
      "bid": "102.50",
      "ask": "102.80",
      "open": "103.70",
      "high": "104.90",
      "low": "102.50",
      "close": "102.70",
      "average": "103.571",
      "volume": "588901",
      "turnover": "60753147.76",
      "trades": "1478"
    },
    {
      "date": "2026-03-03",
      "bid": "100.00",
      "ask": "100.40",
      "open": "102.00",
      "high": "102.00",
      "low": "99.25",
      "close": "99.90",
      "average": "100.3657",
      "volume": "1479067",
      "turnover": "148413328",
      "trades": "1616"
    },
    {
      "date": "2026-03-04",
      "bid": "101.60",
      "ask": "102.00",
      "open": "100.00",
      "high": "102.80",
      "low": "99.90",
      "close": "102.00",
      "average": "101.7112",
      "volume": "1031629",
      "turnover": "104929710",
      "trades": "1216"
    },
    {
      "date": "2026-03-05",
      "bid": "102.70",
      "ask": "102.80",
      "open": "102.30",
      "high": "104.00",
      "low": "101.40",
      "close": "102.70",
      "average": "103.1245",
      "volume": "1062785",
      "turnover": "109599145.6",
      "trades": "1833"
    },
    {
      "date": "2026-03-06",
      "bid": "102.40",
      "ask": "102.60",
      "open": "103.90",
      "high": "103.90",
      "low": "101.90",
      "close": "102.20",
      "average": "102.4692",
      "volume": "349631",
      "turnover": "35825891.2",
      "trades": "1119"
    },
    {
      "date": "2026-03-09",
      "bid": "99.95",
      "ask": "100.20",
      "open": "98.80",
      "high": "101.30",
      "low": "98.35",
      "close": "100.00",
      "average": "100.3144",
      "volume": "389292",
      "turnover": "39051260.93",
      "trades": "1628"
    },
    {
      "date": "2026-03-10",
      "bid": "102.70",
      "ask": "102.80",
      "open": "101.30",
      "high": "103.40",
      "low": "101.00",
      "close": "102.70",
      "average": "102.6189",
      "volume": "1250842",
      "turnover": "128247340.7",
      "trades": "1238"
    },
    {
      "date": "2026-03-11",
      "bid": "104.20",
      "ask": "104.30",
      "open": "102.70",
      "high": "104.90",
      "low": "101.90",
      "close": "104.40",
      "average": "103.4952",
      "volume": "1576387",
      "turnover": "163150592.75",
      "trades": "1632"
    },
    {
      "date": "2026-03-12",
      "bid": "104.10",
      "ask": "104.30",
      "open": "104.20",
      "high": "104.80",
      "low": "103.60",
      "close": "104.20",
      "average": "104.1885",
      "volume": "323926",
      "turnover": "33748941.4",
      "trades": "1241"
    },
    {
      "date": "2026-03-13",
      "bid": "103.20",
      "ask": "103.40",
      "open": "103.20",
      "high": "105.10",
      "low": "103.00",
      "close": "103.20",
      "average": "103.5713",
      "volume": "300819",
      "turnover": "31156636.7",
      "trades": "1020"
    },
    {
      "date": "2026-03-16",
      "bid": "102.50",
      "ask": "102.60",
      "open": "103.20",
      "high": "103.20",
      "low": "101.40",
      "close": "102.40",
      "average": "102.3305",
      "volume": "319615",
      "turnover": "32705655.8",
      "trades": "1623"
    },
    {
      "date": "2026-03-17",
      "bid": "102.00",
      "ask": "102.20",
      "open": "102.00",
      "high": "102.70",
      "low": "101.50",
      "close": "102.00",
      "average": "102.0472",
      "volume": "141764",
      "turnover": "14466862",
      "trades": "584"
    },
    {
      "date": "2026-03-18",
      "bid": "102.00",
      "ask": "102.30",
      "open": "102.20",
      "high": "103.10",
      "low": "101.60",
      "close": "102.10",
      "average": "102.2036",
      "volume": "170459",
      "turnover": "17423507.25",
      "trades": "667"
    },
    {
      "date": "2026-03-19",
      "bid": "99.30",
      "ask": "99.40",
      "open": "100.80",
      "high": "100.90",
      "low": "98.95",
      "close": "99.00",
      "average": "99.4567",
      "volume": "317335",
      "turnover": "31561563.17",
      "trades": "1556"
    },
    {
      "date": "2026-03-20",
      "bid": "96.75",
      "ask": "97.10",
      "open": "100.00",
      "high": "100.40",
      "low": "96.50",
      "close": "96.95",
      "average": "97.3895",
      "volume": "335456",
      "turnover": "32669788.28",
      "trades": "1027"
    },
    {
      "date": "2026-03-23",
      "bid": "96.50",
      "ask": "97.10",
      "open": "95.25",
      "high": "98.50",
      "low": "93.95",
      "close": "96.55",
      "average": "96.3264",
      "volume": "303025",
      "turnover": "29190901.23",
      "trades": "1517"
    },
    {
      "date": "2026-03-24",
      "bid": "96.95",
      "ask": "97.10",
      "open": "96.95",
      "high": "97.30",
      "low": "96.10",
      "close": "96.70",
      "average": "96.6831",
      "volume": "239256",
      "turnover": "23131916.9",
      "trades": "923"
    },
    {
      "date": "2026-03-25",
      "bid": "97.45",
      "ask": "97.65",
      "open": "97.70",
      "high": "97.85",
      "low": "96.75",
      "close": "97.25",
      "average": "97.3211",
      "volume": "209988",
      "turnover": "20436356.85",
      "trades": "858"
    },
    {
      "date": "2026-03-26",
      "bid": "97.65",
      "ask": "97.75",
      "open": "97.00",
      "high": "98.25",
      "low": "96.40",
      "close": "98.00",
      "average": "97.7645",
      "volume": "196001",
      "turnover": "19157858.12",
      "trades": "851"
    },
    {
      "date": "2026-03-27",
      "bid": "96.95",
      "ask": "97.10",
      "open": "98.00",
      "high": "98.00",
      "low": "96.40",
      "close": "96.90",
      "average": "96.9611",
      "volume": "187894",
      "turnover": "18218439.09",
      "trades": "1020"
    },
    {
      "date": "2026-03-30",
      "bid": "98.55",
      "ask": "98.80",
      "open": "96.90",
      "high": "98.75",
      "low": "95.85",
      "close": "98.50",
      "average": "98.0851",
      "volume": "278905",
      "turnover": "27352429.53",
      "trades": "904"
    },
    {
      "date": "2026-03-31",
      "bid": "98.35",
      "ask": "98.50",
      "open": "98.55",
      "high": "99.65",
      "low": "98.20",
      "close": "98.40",
      "average": "98.637",
      "volume": "398649",
      "turnover": "39329853.82",
      "trades": "1421"
    },
    {
      "date": "2026-04-01",
      "bid": "101.60",
      "ask": "101.80",
      "open": "99.80",
      "high": "101.80",
      "low": "99.50",
      "close": "101.80",
      "average": "101.3631",
      "volume": "943146",
      "turnover": "95597523.5",
      "trades": "970"
    },
    {
      "date": "2026-04-02",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.30",
      "high": "101.30",
      "low": "100.00",
      "close": "100.40",
      "average": "100.5056",
      "volume": "95959",
      "turnover": "9644261.35",
      "trades": "361"
    },
    {
      "date": "2026-04-07",
      "bid": "99.90",
      "ask": "100.10",
      "open": "101.00",
      "high": "102.40",
      "low": "99.75",
      "close": "100.10",
      "average": "100.9143",
      "volume": "310465",
      "turnover": "31333909.3",
      "trades": "1156"
    },
    {
      "date": "2026-04-08",
      "bid": "104.10",
      "ask": "104.30",
      "open": "104.10",
      "high": "104.70",
      "low": "102.80",
      "close": "104.50",
      "average": "104.029",
      "volume": "310828",
      "turnover": "32335186.8",
      "trades": "1452"
    },
    {
      "date": "2026-04-09",
      "bid": "104.10",
      "ask": "104.30",
      "open": "104.30",
      "high": "104.70",
      "low": "103.80",
      "close": "104.70",
      "average": "104.539",
      "volume": "197380",
      "turnover": "20632665.95",
      "trades": "778"
    },
    {
      "date": "2026-04-10",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.00",
      "high": "105.40",
      "low": "102.10",
      "close": "104.40",
      "average": "104.2972",
      "volume": "313678",
      "turnover": "32714293.95",
      "trades": "1090"
    },
    {
      "date": "2026-04-13",
      "bid": "104.10",
      "ask": "104.40",
      "open": "104.50",
      "high": "106.10",
      "low": "104.00",
      "close": "104.40",
      "average": "104.5622",
      "volume": "214450",
      "turnover": "22422283.55",
      "trades": "864"
    },
    {
      "date": "2026-04-14",
      "bid": "104.50",
      "ask": "104.60",
      "open": "104.50",
      "high": "105.50",
      "low": "103.80",
      "close": "104.70",
      "average": "104.6611",
      "volume": "250672",
      "turnover": "26233800.1",
      "trades": "869"
    },
    {
      "date": "2026-04-15",
      "bid": "104.40",
      "ask": "104.50",
      "open": "104.80",
      "high": "105.30",
      "low": "104.10",
      "close": "104.30",
      "average": "104.5145",
      "volume": "393783",
      "turnover": "41156331.54",
      "trades": "1114"
    },
    {
      "date": "2026-04-16",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.90",
      "high": "105.70",
      "low": "104.40",
      "close": "104.50",
      "average": "104.6778",
      "volume": "195920",
      "turnover": "20509396.7",
      "trades": "725"
    },
    {
      "date": "2026-04-17",
      "bid": "104.30",
      "ask": "104.40",
      "open": "104.80",
      "high": "105.00",
      "low": "104.20",
      "close": "104.40",
      "average": "104.5663",
      "volume": "367846",
      "turnover": "38465628.29",
      "trades": "777"
    },
    {
      "date": "2026-04-20",
      "bid": "101.90",
      "ask": "102.20",
      "open": "103.70",
      "high": "103.80",
      "low": "101.90",
      "close": "102.20",
      "average": "102.3881",
      "volume": "225135",
      "turnover": "23054399.45",
      "trades": "960"
    },
    {
      "date": "2026-04-21",
      "bid": "101.20",
      "ask": "101.30",
      "open": "102.60",
      "high": "102.70",
      "low": "101.10",
      "close": "101.20",
      "average": "101.5868",
      "volume": "138027",
      "turnover": "14021904.5",
      "trades": "747"
    },
    {
      "date": "2026-04-22",
      "bid": "99.65",
      "ask": "99.85",
      "open": "101.60",
      "high": "101.60",
      "low": "99.30",
      "close": "100.00",
      "average": "100.3397",
      "volume": "368377",
      "turnover": "36960747.31",
      "trades": "1009"
    },
    {
      "date": "2026-04-23",
      "bid": "98.70",
      "ask": "98.90",
      "open": "100.00",
      "high": "100.00",
      "low": "98.20",
      "close": "98.75",
      "average": "98.7367",
      "volume": "314365",
      "turnover": "31040765.48",
      "trades": "945"
    },
    {
      "date": "2026-04-24",
      "bid": "98.20",
      "ask": "98.70",
      "open": "98.70",
      "high": "100.00",
      "low": "98.05",
      "close": "98.05",
      "average": "98.5303",
      "volume": "270882",
      "turnover": "26692796.72",
      "trades": "1006"
    },
    {
      "date": "2026-04-27",
      "bid": "98.00",
      "ask": "98.10",
      "open": "98.15",
      "high": "99.45",
      "low": "97.80",
      "close": "97.90",
      "average": "98.369",
      "volume": "243870",
      "turnover": "23994006.74",
      "trades": "1124"
    },
    {
      "date": "2026-04-28",
      "bid": "96.35",
      "ask": "96.45",
      "open": "98.20",
      "high": "98.40",
      "low": "96.30",
      "close": "96.50",
      "average": "96.9501",
      "volume": "315868",
      "turnover": "30627002.85",
      "trades": "1211"
    },
    {
      "date": "2026-04-29",
      "bid": "93.45",
      "ask": "93.80",
      "open": "95.00",
      "high": "95.00",
      "low": "92.35",
      "close": "93.80",
      "average": "93.8404",
      "volume": "1041617",
      "turnover": "97729524.54",
      "trades": "2131"
    },
    {
      "date": "2026-04-30",
      "bid": "94.70",
      "ask": "94.80",
      "open": "94.00",
      "high": "95.40",
      "low": "93.30",
      "close": "95.40",
      "average": "94.7209",
      "volume": "853115",
      "turnover": "80806463.43",
      "trades": "773"
    },
    {
      "date": "2026-05-04",
      "bid": "93.80",
      "ask": "93.95",
      "open": "96.60",
      "high": "97.15",
      "low": "93.45",
      "close": "94.10",
      "average": "94.3135",
      "volume": "409401",
      "turnover": "38611095.47",
      "trades": "1344"
    },
    {
      "date": "2026-05-05",
      "bid": "107.80",
      "ask": "108.20",
      "open": "103.00",
      "high": "109.00",
      "low": "101.20",
      "close": "109.00",
      "average": "106.289",
      "volume": "1119061",
      "turnover": "118895536.95",
      "trades": "3555"
    },
    {
      "date": "2026-05-06",
      "bid": "111.20",
      "ask": "111.40",
      "open": "108.90",
      "high": "112.50",
      "low": "106.90",
      "close": "112.00",
      "average": "111.0655",
      "volume": "938603",
      "turnover": "104246714.15",
      "trades": "2485"
    },
    {
      "date": "2026-05-07",
      "bid": "110.00",
      "ask": "110.30",
      "open": "112.00",
      "high": "112.00",
      "low": "109.90",
      "close": "109.90",
      "average": "110.7461",
      "volume": "1084253",
      "turnover": "120077034.2",
      "trades": "1426"
    },
    {
      "date": "2026-05-08",
      "bid": "110.50",
      "ask": "110.70",
      "open": "110.00",
      "high": "110.80",
      "low": "109.70",
      "close": "110.70",
      "average": "110.3987",
      "volume": "543531",
      "turnover": "60014440.35",
      "trades": "1313"
    },
    {
      "date": "2026-05-11",
      "bid": "111.60",
      "ask": "111.70",
      "open": "111.00",
      "high": "111.80",
      "low": "110.10",
      "close": "111.50",
      "average": "111.3665",
      "volume": "535846",
      "turnover": "59691596.36",
      "trades": "1055"
    },
    {
      "date": "2026-05-12",
      "bid": "109.10",
      "ask": "109.30",
      "open": "111.70",
      "high": "111.70",
      "low": "109.00",
      "close": "110.00",
      "average": "110.0496",
      "volume": "483871",
      "turnover": "53250203.85",
      "trades": "1171"
    },
    {
      "date": "2026-05-13",
      "bid": "110.60",
      "ask": "110.70",
      "open": "110.60",
      "high": "111.10",
      "low": "109.90",
      "close": "110.90",
      "average": "110.7693",
      "volume": "669849",
      "turnover": "74198214.75",
      "trades": "525"
    },
    {
      "date": "2026-05-15",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.20",
      "high": "112.40",
      "low": "110.60",
      "close": "112.00",
      "average": "111.8941",
      "volume": "237984",
      "turnover": "26628360.45",
      "trades": "905"
    },
    {
      "date": "2026-05-18",
      "bid": "111.20",
      "ask": "111.30",
      "open": "111.60",
      "high": "111.90",
      "low": "110.00",
      "close": "111.40",
      "average": "111.0941",
      "volume": "429673",
      "turnover": "47732963.95",
      "trades": "977"
    },
    {
      "date": "2026-05-19",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.30",
      "high": "112.90",
      "low": "110.80",
      "close": "111.60",
      "average": "111.8327",
      "volume": "400316",
      "turnover": "44768825.2",
      "trades": "965"
    },
    {
      "date": "2026-05-20",
      "bid": "113.50",
      "ask": "113.70",
      "open": "111.00",
      "high": "114.10",
      "low": "110.80",
      "close": "112.60",
      "average": "112.1496",
      "volume": "597203",
      "turnover": "66976471.55",
      "trades": "1352"
    },
    {
      "date": "2026-05-21",
      "bid": "112.50",
      "ask": "112.60",
      "open": "112.60",
      "high": "114.20",
      "low": "112.40",
      "close": "112.70",
      "average": "113.1117",
      "volume": "388127",
      "turnover": "43901567.2",
      "trades": "1150"
    },
    {
      "date": "2026-05-22",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.80",
      "high": "113.70",
      "low": "112.00",
      "close": "112.00",
      "average": "112.755",
      "volume": "319864",
      "turnover": "36065532",
      "trades": "892"
    },
    {
      "date": "2026-05-25",
      "bid": "111.60",
      "ask": "111.80",
      "open": "113.00",
      "high": "114.10",
      "low": "111.40",
      "close": "111.50",
      "average": "112.0025",
      "volume": "215370",
      "turnover": "24141898.25",
      "trades": "1033"
    },
    {
      "date": "2026-05-26",
      "bid": "112.30",
      "ask": "112.50",
      "open": "111.60",
      "high": "113.10",
      "low": "111.60",
      "close": "112.90",
      "average": "112.7196",
      "volume": "566540",
      "turnover": "63855690.7",
      "trades": "1050"
    },
    {
      "date": "2026-05-27",
      "bid": "111.80",
      "ask": "112.20",
      "open": "112.90",
      "high": "113.70",
      "low": "111.60",
      "close": "112.50",
      "average": "112.5619",
      "volume": "550409",
      "turnover": "61968209.5",
      "trades": "1252"
    },
    {
      "date": "2026-05-28",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.60",
      "high": "113.30",
      "low": "111.50",
      "close": "112.30",
      "average": "112.2991",
      "volume": "444316",
      "turnover": "49899628.25",
      "trades": "832"
    },
    {
      "date": "2026-05-29",
      "bid": "111.80",
      "ask": "112.10",
      "open": "112.30",
      "high": "113.70",
      "low": "110.70",
      "close": "113.70",
      "average": "113.6082",
      "volume": "5341728",
      "turnover": "606824856.6",
      "trades": "1299"
    },
    {
      "date": "2026-06-01",
      "bid": "111.50",
      "ask": "111.70",
      "open": "113.10",
      "high": "113.30",
      "low": "110.80",
      "close": "111.90",
      "average": "112.6424",
      "volume": "880902",
      "turnover": "99224120.25",
      "trades": "1122"
    },
    {
      "date": "2026-06-02",
      "bid": "112.30",
      "ask": "112.50",
      "open": "113.30",
      "high": "113.30",
      "low": "111.80",
      "close": "112.30",
      "average": "112.3372",
      "volume": "279922",
      "turnover": "31447061.4",
      "trades": "779"
    },
    {
      "date": "2026-06-03",
      "bid": "111.00",
      "ask": "111.20",
      "open": "112.30",
      "high": "112.30",
      "low": "109.90",
      "close": "110.70",
      "average": "110.8061",
      "volume": "221101",
      "turnover": "24503638.25",
      "trades": "746"
    },
    {
      "date": "2026-06-04",
      "bid": "110.80",
      "ask": "110.90",
      "open": "109.70",
      "high": "111.70",
      "low": "109.40",
      "close": "110.50",
      "average": "110.3991",
      "volume": "866463",
      "turnover": "95648680",
      "trades": "1475"
    },
    {
      "date": "2026-06-05",
      "bid": "110.50",
      "ask": "111.30",
      "open": "110.50",
      "high": "112.90",
      "low": "110.30",
      "close": "110.90",
      "average": "111.8354",
      "volume": "964559",
      "turnover": "107808999",
      "trades": "1160"
    },
    {
      "date": "2026-06-08",
      "bid": "114.40",
      "ask": "114.70",
      "open": "115.10",
      "high": "117.20",
      "low": "112.90",
      "close": "115.10",
      "average": "114.7411",
      "volume": "1338588",
      "turnover": "153588382.5",
      "trades": "2924"
    },
    {
      "date": "2026-06-09",
      "bid": "117.10",
      "ask": "117.50",
      "open": "115.10",
      "high": "118.70",
      "low": "114.70",
      "close": "117.50",
      "average": "117.4621",
      "volume": "1154891",
      "turnover": "135526838.35",
      "trades": "1584"
    },
    {
      "date": "2026-06-10",
      "bid": "119.40",
      "ask": "119.50",
      "open": "117.50",
      "high": "120.50",
      "low": "117.40",
      "close": "119.50",
      "average": "119.1547",
      "volume": "450201",
      "turnover": "53656540.3",
      "trades": "1359"
    },
    {
      "date": "2026-06-11",
      "bid": "121.30",
      "ask": "121.50",
      "open": "120.00",
      "high": "121.50",
      "low": "118.80",
      "close": "121.50",
      "average": "120.2897",
      "volume": "1190446",
      "turnover": "143195646.8",
      "trades": "1509"
    },
    {
      "date": "2026-06-12",
      "bid": "124.60",
      "ask": "124.80",
      "open": "122.20",
      "high": "124.80",
      "low": "122.20",
      "close": "124.70",
      "average": "123.956",
      "volume": "373197",
      "turnover": "46226271.6",
      "trades": "1742"
    },
    {
      "date": "2026-06-15",
      "bid": "124.70",
      "ask": "124.80",
      "open": "125.10",
      "high": "126.30",
      "low": "124.30",
      "close": "125.00",
      "average": "125.0476",
      "volume": "909629",
      "turnover": "113757039.45",
      "trades": "1297"
    },
    {
      "date": "2026-06-16",
      "bid": "123.10",
      "ask": "123.30",
      "open": "125.00",
      "high": "125.50",
      "low": "122.90",
      "close": "123.20",
      "average": "124.3963",
      "volume": "563509",
      "turnover": "70096857.4",
      "trades": "1085"
    },
    {
      "date": "2026-06-17",
      "bid": "122.90",
      "ask": "123.10",
      "open": "123.10",
      "high": "123.40",
      "low": "122.30",
      "close": "122.90",
      "average": "122.8276",
      "volume": "274990",
      "turnover": "33775222",
      "trades": "962"
    },
    {
      "date": "2026-06-18",
      "bid": "124.70",
      "ask": "124.90",
      "open": "122.90",
      "high": "125.10",
      "low": "122.20",
      "close": "124.90",
      "average": "124.4652",
      "volume": "1253908",
      "turnover": "155980248.69",
      "trades": "894"
    },
    {
      "date": "2026-06-22",
      "bid": "125.00",
      "ask": "125.10",
      "open": "124.00",
      "high": "125.50",
      "low": "123.20",
      "close": "125.50",
      "average": "124.8017",
      "volume": "409683",
      "turnover": "51091443.8",
      "trades": "1183"
    },
    {
      "date": "2026-06-23",
      "bid": "125.40",
      "ask": "125.50",
      "open": "124.50",
      "high": "125.50",
      "low": "124.00",
      "close": "125.50",
      "average": "124.9373",
      "volume": "919799",
      "turnover": "114891254.2",
      "trades": "1720"
    },
    {
      "date": "2026-06-24",
      "bid": "127.00",
      "ask": "127.20",
      "open": "125.50",
      "high": "127.60",
      "low": "125.10",
      "close": "127.40",
      "average": "127.1799",
      "volume": "582961",
      "turnover": "74131027.75",
      "trades": "1187"
    },
    {
      "date": "2026-06-25",
      "bid": "129.40",
      "ask": "129.80",
      "open": "127.40",
      "high": "130.00",
      "low": "127.20",
      "close": "129.80",
      "average": "128.9111",
      "volume": "373307",
      "turnover": "48105991.25",
      "trades": "1566"
    },
    {
      "date": "2026-06-26",
      "bid": "129.50",
      "ask": "129.60",
      "open": "129.40",
      "high": "129.50",
      "low": "127.60",
      "close": "129.10",
      "average": "128.8415",
      "volume": "638512",
      "turnover": "82207989.4",
      "trades": "1073"
    },
    {
      "date": "2026-06-29",
      "bid": "126.50",
      "ask": "127.00",
      "open": "127.90",
      "high": "128.70",
      "low": "126.30",
      "close": "126.90",
      "average": "127.4815",
      "volume": "552682",
      "turnover": "70440346.7",
      "trades": "1821"
    },
    {
      "date": "2026-06-30",
      "bid": "124.30",
      "ask": "124.50",
      "open": "125.80",
      "high": "125.80",
      "low": "122.70",
      "close": "123.60",
      "average": "123.8261",
      "volume": "553110",
      "turnover": "68496927.45",
      "trades": "1891"
    },
    {
      "date": "2026-07-01",
      "bid": "125.20",
      "ask": "125.40",
      "open": "124.30",
      "high": "125.80",
      "low": "122.70",
      "close": "125.20",
      "average": "124.8921",
      "volume": "467389",
      "turnover": "58371055.25",
      "trades": "1648"
    },
    {
      "date": "2026-07-02",
      "bid": "124.20",
      "ask": "124.40",
      "open": "125.20",
      "high": "125.60",
      "low": "124.00",
      "close": "124.20",
      "average": "124.6772",
      "volume": "401242",
      "turnover": "50021120.35",
      "trades": "852"
    },
    {
      "date": "2026-07-03",
      "bid": "127.50",
      "ask": "127.70",
      "open": "124.20",
      "high": "127.70",
      "low": "124.20",
      "close": "127.50",
      "average": "126.4811",
      "volume": "197136",
      "turnover": "24929172.1",
      "trades": "1004"
    },
    {
      "date": "2026-07-06",
      "bid": "127.30",
      "ask": "127.40",
      "open": "127.50",
      "high": "128.30",
      "low": "126.80",
      "close": "127.30",
      "average": "127.297",
      "volume": "310468",
      "turnover": "39520137.35",
      "trades": "965"
    },
    {
      "date": "2026-07-07",
      "bid": "125.10",
      "ask": "125.70",
      "open": "127.40",
      "high": "127.80",
      "low": "125.10",
      "close": "125.10",
      "average": "125.5735",
      "volume": "287861",
      "turnover": "36164390.04",
      "trades": "1353"
    },
    {
      "date": "2026-07-08",
      "bid": "124.00",
      "ask": "124.10",
      "open": "125.10",
      "high": "125.40",
      "low": "123.00",
      "close": "124.10",
      "average": "124.1038",
      "volume": "322682",
      "turnover": "40049650.85",
      "trades": "1144"
    },
    {
      "date": "2026-07-09",
      "bid": "124.70",
      "ask": "124.90",
      "open": "124.00",
      "high": "125.30",
      "low": "123.10",
      "close": "124.50",
      "average": "124.3874",
      "volume": "243095",
      "turnover": "30236017.3",
      "trades": "895"
    },
    {
      "date": "2026-07-10",
      "bid": "130.10",
      "ask": "130.50",
      "open": "124.90",
      "high": "131.40",
      "low": "124.80",
      "close": "130.40",
      "average": "129.867",
      "volume": "937835",
      "turnover": "121600686.7",
      "trades": "3166"
    },
    {
      "date": "2026-07-13",
      "bid": "134.70",
      "ask": "135.10",
      "open": "128.00",
      "high": "135.80",
      "low": "125.10",
      "close": "135.20",
      "average": "132.8936",
      "volume": "1052090",
      "turnover": "139638230.94",
      "trades": "3056"
    },
    {
      "date": "2026-07-14",
      "bid": "133.60",
      "ask": "133.80",
      "open": "135.50",
      "high": "136.10",
      "low": "133.00",
      "close": "133.20",
      "average": "133.8881",
      "volume": "579635",
      "turnover": "77615351.95",
      "trades": "1934"
    },
    {
      "date": "2026-07-15",
      "bid": "134.90",
      "ask": "135.20",
      "open": "133.30",
      "high": "135.80",
      "low": "131.50",
      "close": "135.80",
      "average": "134.512",
      "volume": "640677",
      "turnover": "86182078.05",
      "trades": "1642"
    },
    {
      "date": "2026-07-16",
      "bid": "136.70",
      "ask": "136.90",
      "open": "135.80",
      "high": "137.20",
      "low": "134.10",
      "close": "137.20",
      "average": "136.3811",
      "volume": "379792",
      "turnover": "51762940.1",
      "trades": "1260"
    },
    {
      "date": "2026-07-17",
      "bid": "135.50",
      "ask": "135.90",
      "open": "136.70",
      "high": "137.00",
      "low": "135.40",
      "close": "135.40",
      "average": "135.6958",
      "volume": "291705",
      "turnover": "39595940",
      "trades": "1031"
    },
    {
      "date": "2026-07-20",
      "bid": "136.20",
      "ask": "136.70",
      "open": "135.90",
      "high": "137.10",
      "low": "134.70",
      "close": "137.10",
      "average": "136.5121",
      "volume": "384140",
      "turnover": "52430470.1",
      "trades": "1159"
    },
    {
      "date": "2026-07-21",
      "bid": "136.30",
      "ask": "136.50",
      "open": "135.80",
      "high": "137.20",
      "low": "135.00",
      "close": "136.00",
      "average": "135.9415",
      "volume": "263454",
      "turnover": "35811159.15",
      "trades": "934"
    },
    {
      "date": "2026-07-22",
      "bid": "138.60",
      "ask": "138.80",
      "open": "136.50",
      "high": "139.20",
      "low": "135.20",
      "close": "138.60",
      "average": "138.3928",
      "volume": "287857",
      "turnover": "39822916.95",
      "trades": "1246"
    },
    {
      "date": "2026-07-23",
      "bid": "138.60",
      "ask": "139.00",
      "open": "138.80",
      "high": "139.30",
      "low": "138.00",
      "close": "138.20",
      "average": "138.4869",
      "volume": "276091",
      "turnover": "38236909.25",
      "trades": "1083"
    },
    {
      "date": "2026-07-24",
      "bid": "138.30",
      "ask": "138.50",
      "open": "138.70",
      "high": "139.00",
      "low": "136.70",
      "close": "138.80",
      "average": "138.4841",
      "volume": "245643",
      "turnover": "34016201.65",
      "trades": "945"
    },
    {
      "date": "2026-07-27",
      "bid": "140.40",
      "ask": "140.70",
      "open": "139.70",
      "high": "141.00",
      "low": "139.20",
      "close": "140.40",
      "average": "140.3235",
      "volume": "202740",
      "turnover": "28448547.1",
      "trades": "1217"
    },
    {
      "date": "2026-07-28",
      "bid": "139.80",
      "ask": "139.90",
      "open": "140.40",
      "high": "140.70",
      "low": "139.10",
      "close": "139.60",
      "average": "139.6599",
      "volume": "332730",
      "turnover": "46471772.1",
      "trades": "1088"
    },
    {
      "date": "2026-07-29",
      "bid": "130.20",
      "ask": "131.40",
      "open": "139.00",
      "high": "139.30",
      "low": "129.50",
      "close": "130.00",
      "average": "132.0187",
      "volume": "675396",
      "turnover": "89183998.9",
      "trades": "3247"
    },
    {
      "date": "2026-07-30",
      "bid": "130.70",
      "ask": "130.90",
      "open": "130.40",
      "high": "131.40",
      "low": "128.70",
      "close": "130.70",
      "average": "130.1571",
      "volume": "641749",
      "turnover": "83502794.34",
      "trades": "2534"
    },
    {
      "date": "2026-07-31",
      "bid": "131.80",
      "ask": "132.10",
      "open": "132.00",
      "high": "133.00",
      "low": "131.00",
      "close": "131.40",
      "average": "131.6583",
      "volume": "328012",
      "turnover": "43196413.8",
      "trades": "1112"
    },
    {
      "date": "2026-08-03",
      "bid": "129.90",
      "ask": "130.10",
      "open": "131.40",
      "high": "132.70",
      "low": "129.40",
      "close": "130.30",
      "average": "130.348",
      "volume": "319587",
      "turnover": "41654910.25",
      "trades": "1249"
    },
    {
      "date": "2026-08-04",
      "bid": "132.80",
      "ask": "133.00",
      "open": "130.30",
      "high": "133.30",
      "low": "130.10",
      "close": "132.50",
      "average": "132.2549",
      "volume": "171248",
      "turnover": "22647148.5",
      "trades": "1028"
    },
    {
      "date": "2026-08-05",
      "bid": "131.50",
      "ask": "131.70",
      "open": "132.50",
      "high": "133.80",
      "low": "131.50",
      "close": "131.70",
      "average": "132.2821",
      "volume": "195161",
      "turnover": "25821397.85",
      "trades": "1111"
    }
  ]
}