{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1510162/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bufab?id=TX1510162",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1510162",
    "asset_class": "SHARES",
    "isin": "SE0025010671",
    "symbol": "BUFAB",
    "company": "Bufab",
    "market": null,
    "last_sale_price": "SEK 135.00",
    "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": "66.60",
      "ask": "67.00",
      "open": "67.00",
      "high": "68.50",
      "low": "65.90",
      "close": "66.60",
      "average": "66.8999",
      "volume": "103370",
      "turnover": "6914843",
      "trades": "584"
    },
    {
      "date": "2021-08-03",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.60",
      "high": "67.50",
      "low": "65.60",
      "close": "67.20",
      "average": "66.732",
      "volume": "55595",
      "turnover": "3710007.5",
      "trades": "265"
    },
    {
      "date": "2021-08-04",
      "bid": "68.80",
      "ask": "69.00",
      "open": "67.20",
      "high": "69.30",
      "low": "67.20",
      "close": "69.10",
      "average": "68.9424",
      "volume": "160880",
      "turnover": "11091203.75",
      "trades": "547"
    },
    {
      "date": "2021-08-05",
      "bid": "69.20",
      "ask": "69.40",
      "open": "69.20",
      "high": "69.70",
      "low": "68.60",
      "close": "69.00",
      "average": "69.1095",
      "volume": "107545",
      "turnover": "7432388",
      "trades": "485"
    },
    {
      "date": "2021-08-06",
      "bid": "70.30",
      "ask": "70.70",
      "open": "70.00",
      "high": "71.40",
      "low": "68.00",
      "close": "70.60",
      "average": "70.1535",
      "volume": "168175",
      "turnover": "11798306",
      "trades": "748"
    },
    {
      "date": "2021-08-09",
      "bid": "63.80",
      "ask": "64.00",
      "open": "70.60",
      "high": "70.60",
      "low": "63.20",
      "close": "63.60",
      "average": "64.8753",
      "volume": "582835",
      "turnover": "37808968",
      "trades": "2016"
    },
    {
      "date": "2021-08-10",
      "bid": "64.00",
      "ask": "64.20",
      "open": "63.60",
      "high": "66.00",
      "low": "63.10",
      "close": "64.50",
      "average": "64.6067",
      "volume": "368490",
      "turnover": "23807875.5",
      "trades": "1150"
    },
    {
      "date": "2021-08-11",
      "bid": "65.70",
      "ask": "66.10",
      "open": "64.50",
      "high": "66.20",
      "low": "63.00",
      "close": "65.90",
      "average": "64.0221",
      "volume": "407035",
      "turnover": "26050436.75",
      "trades": "741"
    },
    {
      "date": "2021-08-12",
      "bid": "64.80",
      "ask": "65.10",
      "open": "66.00",
      "high": "66.40",
      "low": "64.60",
      "close": "65.10",
      "average": "65.1692",
      "volume": "98560",
      "turnover": "6423080",
      "trades": "448"
    },
    {
      "date": "2021-08-13",
      "bid": "65.00",
      "ask": "65.30",
      "open": "65.10",
      "high": "66.90",
      "low": "65.10",
      "close": "65.50",
      "average": "65.9962",
      "volume": "86335",
      "turnover": "5697799.5",
      "trades": "378"
    },
    {
      "date": "2021-08-16",
      "bid": "63.20",
      "ask": "63.40",
      "open": "65.00",
      "high": "65.20",
      "low": "62.50",
      "close": "63.60",
      "average": "63.4841",
      "volume": "104140",
      "turnover": "6613192.75",
      "trades": "423"
    },
    {
      "date": "2021-08-17",
      "bid": "63.20",
      "ask": "63.60",
      "open": "62.70",
      "high": "64.10",
      "low": "62.40",
      "close": "63.50",
      "average": "62.9341",
      "volume": "237080",
      "turnover": "14920430.5",
      "trades": "564"
    },
    {
      "date": "2021-08-18",
      "bid": "64.60",
      "ask": "64.90",
      "open": "63.40",
      "high": "65.40",
      "low": "63.00",
      "close": "64.90",
      "average": "64.3081",
      "volume": "174065",
      "turnover": "11194019.5",
      "trades": "341"
    },
    {
      "date": "2021-08-19",
      "bid": "63.00",
      "ask": "63.20",
      "open": "64.90",
      "high": "64.90",
      "low": "62.80",
      "close": "63.10",
      "average": "63.9971",
      "volume": "383730",
      "turnover": "24556785",
      "trades": "422"
    },
    {
      "date": "2021-08-20",
      "bid": "63.60",
      "ask": "63.90",
      "open": "63.10",
      "high": "63.90",
      "low": "61.90",
      "close": "63.80",
      "average": "63.202",
      "volume": "275790",
      "turnover": "17430707.5",
      "trades": "387"
    },
    {
      "date": "2021-08-23",
      "bid": "65.30",
      "ask": "65.80",
      "open": "64.00",
      "high": "66.60",
      "low": "64.00",
      "close": "65.70",
      "average": "65.5012",
      "volume": "149470",
      "turnover": "9790583.75",
      "trades": "719"
    },
    {
      "date": "2021-08-24",
      "bid": "64.50",
      "ask": "64.70",
      "open": "65.70",
      "high": "66.40",
      "low": "64.30",
      "close": "64.40",
      "average": "65.087",
      "volume": "65250",
      "turnover": "4244689.25",
      "trades": "363"
    },
    {
      "date": "2021-08-25",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.40",
      "high": "64.90",
      "low": "63.90",
      "close": "64.50",
      "average": "64.5267",
      "volume": "75705",
      "turnover": "4884430.25",
      "trades": "407"
    },
    {
      "date": "2021-08-26",
      "bid": "65.90",
      "ask": "66.20",
      "open": "64.50",
      "high": "66.20",
      "low": "63.70",
      "close": "66.00",
      "average": "64.6374",
      "volume": "444815",
      "turnover": "28751716",
      "trades": "348"
    },
    {
      "date": "2021-08-27",
      "bid": "68.00",
      "ask": "68.10",
      "open": "66.10",
      "high": "68.40",
      "low": "65.60",
      "close": "68.10",
      "average": "67.769",
      "volume": "414475",
      "turnover": "28088584.5",
      "trades": "443"
    },
    {
      "date": "2021-08-30",
      "bid": "65.90",
      "ask": "66.40",
      "open": "68.40",
      "high": "70.30",
      "low": "65.90",
      "close": "66.20",
      "average": "68.1019",
      "volume": "115285",
      "turnover": "7851130",
      "trades": "567"
    },
    {
      "date": "2021-08-31",
      "bid": "66.10",
      "ask": "66.40",
      "open": "66.20",
      "high": "68.00",
      "low": "65.40",
      "close": "66.00",
      "average": "66.3408",
      "volume": "612950",
      "turnover": "40678461.25",
      "trades": "526"
    },
    {
      "date": "2021-09-01",
      "bid": "64.90",
      "ask": "65.40",
      "open": "66.00",
      "high": "67.00",
      "low": "64.70",
      "close": "65.30",
      "average": "65.3879",
      "volume": "148270",
      "turnover": "9702436",
      "trades": "613"
    },
    {
      "date": "2021-09-02",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.30",
      "high": "66.40",
      "low": "65.00",
      "close": "66.00",
      "average": "65.6257",
      "volume": "358940",
      "turnover": "23557239.5",
      "trades": "667"
    },
    {
      "date": "2021-09-03",
      "bid": "65.40",
      "ask": "65.60",
      "open": "66.00",
      "high": "67.20",
      "low": "65.10",
      "close": "65.60",
      "average": "65.8656",
      "volume": "352695",
      "turnover": "23222577.25",
      "trades": "611"
    },
    {
      "date": "2021-09-06",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.80",
      "high": "66.80",
      "low": "65.50",
      "close": "65.70",
      "average": "66.0932",
      "volume": "107375",
      "turnover": "7097363.25",
      "trades": "517"
    },
    {
      "date": "2021-09-07",
      "bid": "68.00",
      "ask": "68.20",
      "open": "65.70",
      "high": "68.30",
      "low": "65.50",
      "close": "68.00",
      "average": "66.1981",
      "volume": "680065",
      "turnover": "45019127.75",
      "trades": "733"
    },
    {
      "date": "2021-09-08",
      "bid": "66.70",
      "ask": "66.90",
      "open": "67.80",
      "high": "68.80",
      "low": "65.10",
      "close": "66.70",
      "average": "67.5299",
      "volume": "1114370",
      "turnover": "75255577.25",
      "trades": "975"
    },
    {
      "date": "2021-09-09",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.70",
      "high": "67.70",
      "low": "65.70",
      "close": "67.70",
      "average": "66.7625",
      "volume": "66450",
      "turnover": "4436457.5",
      "trades": "279"
    },
    {
      "date": "2021-09-10",
      "bid": "66.40",
      "ask": "66.80",
      "open": "67.70",
      "high": "68.30",
      "low": "66.20",
      "close": "66.80",
      "average": "67.116",
      "volume": "499590",
      "turnover": "33532571",
      "trades": "587"
    },
    {
      "date": "2021-09-13",
      "bid": "65.30",
      "ask": "65.50",
      "open": "67.00",
      "high": "67.30",
      "low": "65.10",
      "close": "65.30",
      "average": "65.7921",
      "volume": "146100",
      "turnover": "9612488.5",
      "trades": "485"
    },
    {
      "date": "2021-09-14",
      "bid": "66.70",
      "ask": "66.90",
      "open": "65.30",
      "high": "67.20",
      "low": "64.50",
      "close": "66.90",
      "average": "66.0659",
      "volume": "121845",
      "turnover": "8050934.5",
      "trades": "532"
    },
    {
      "date": "2021-09-15",
      "bid": "66.30",
      "ask": "66.50",
      "open": "66.90",
      "high": "68.50",
      "low": "66.10",
      "close": "66.70",
      "average": "67.4826",
      "volume": "410095",
      "turnover": "27672787.5",
      "trades": "861"
    },
    {
      "date": "2021-09-16",
      "bid": "66.90",
      "ask": "67.20",
      "open": "66.10",
      "high": "67.30",
      "low": "65.50",
      "close": "66.90",
      "average": "66.5882",
      "volume": "134585",
      "turnover": "8961773",
      "trades": "649"
    },
    {
      "date": "2021-09-17",
      "bid": "68.00",
      "ask": "68.20",
      "open": "66.90",
      "high": "69.00",
      "low": "66.90",
      "close": "67.70",
      "average": "68.0278",
      "volume": "837140",
      "turnover": "56950166.25",
      "trades": "738"
    },
    {
      "date": "2021-09-20",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.60",
      "high": "67.60",
      "low": "65.60",
      "close": "66.40",
      "average": "66.4933",
      "volume": "232105",
      "turnover": "15433429.5",
      "trades": "909"
    },
    {
      "date": "2021-09-21",
      "bid": "62.60",
      "ask": "62.90",
      "open": "65.80",
      "high": "66.40",
      "low": "62.30",
      "close": "62.40",
      "average": "63.9366",
      "volume": "303310",
      "turnover": "19386917.25",
      "trades": "1051"
    },
    {
      "date": "2021-09-22",
      "bid": "63.60",
      "ask": "63.80",
      "open": "62.40",
      "high": "64.00",
      "low": "62.10",
      "close": "63.60",
      "average": "63.1534",
      "volume": "156420",
      "turnover": "9878259.5",
      "trades": "380"
    },
    {
      "date": "2021-09-23",
      "bid": "64.40",
      "ask": "64.50",
      "open": "64.10",
      "high": "65.00",
      "low": "63.60",
      "close": "64.10",
      "average": "64.3967",
      "volume": "190315",
      "turnover": "12253054",
      "trades": "462"
    },
    {
      "date": "2021-09-24",
      "bid": "65.40",
      "ask": "65.80",
      "open": "64.70",
      "high": "65.70",
      "low": "64.40",
      "close": "65.50",
      "average": "65.2006",
      "volume": "220135",
      "turnover": "14350844.75",
      "trades": "568"
    },
    {
      "date": "2021-09-27",
      "bid": "64.70",
      "ask": "65.00",
      "open": "65.50",
      "high": "66.60",
      "low": "64.20",
      "close": "64.90",
      "average": "65.4221",
      "volume": "424400",
      "turnover": "27668402.6",
      "trades": "1188"
    },
    {
      "date": "2021-09-28",
      "bid": "61.50",
      "ask": "61.80",
      "open": "64.80",
      "high": "64.80",
      "low": "60.90",
      "close": "61.80",
      "average": "61.883",
      "volume": "357385",
      "turnover": "22116329",
      "trades": "1424"
    },
    {
      "date": "2021-09-29",
      "bid": "61.10",
      "ask": "61.40",
      "open": "61.80",
      "high": "62.90",
      "low": "61.00",
      "close": "61.50",
      "average": "61.8795",
      "volume": "155835",
      "turnover": "9643251.25",
      "trades": "497"
    },
    {
      "date": "2021-09-30",
      "bid": "62.70",
      "ask": "62.90",
      "open": "61.50",
      "high": "64.00",
      "low": "61.50",
      "close": "62.60",
      "average": "62.8167",
      "volume": "109300",
      "turnover": "6865796.75",
      "trades": "424"
    },
    {
      "date": "2021-10-01",
      "bid": "61.20",
      "ask": "61.40",
      "open": "62.00",
      "high": "62.60",
      "low": "60.20",
      "close": "61.40",
      "average": "61.3983",
      "volume": "127910",
      "turnover": "7853465.5",
      "trades": "529"
    },
    {
      "date": "2021-10-04",
      "bid": "60.70",
      "ask": "60.90",
      "open": "61.40",
      "high": "62.60",
      "low": "60.60",
      "close": "60.90",
      "average": "61.5453",
      "volume": "323450",
      "turnover": "19906921.5",
      "trades": "691"
    },
    {
      "date": "2021-10-05",
      "bid": "61.80",
      "ask": "62.20",
      "open": "60.90",
      "high": "62.40",
      "low": "60.40",
      "close": "62.00",
      "average": "61.3205",
      "volume": "246910",
      "turnover": "15140826.75",
      "trades": "663"
    },
    {
      "date": "2021-10-06",
      "bid": "62.10",
      "ask": "62.60",
      "open": "62.00",
      "high": "62.60",
      "low": "60.20",
      "close": "62.40",
      "average": "62.0756",
      "volume": "707230",
      "turnover": "43906793",
      "trades": "572"
    },
    {
      "date": "2021-10-07",
      "bid": "62.50",
      "ask": "62.80",
      "open": "62.90",
      "high": "63.50",
      "low": "61.80",
      "close": "62.80",
      "average": "62.7022",
      "volume": "164125",
      "turnover": "10291001.5",
      "trades": "619"
    },
    {
      "date": "2021-10-08",
      "bid": "64.20",
      "ask": "64.40",
      "open": "62.80",
      "high": "64.70",
      "low": "61.70",
      "close": "64.30",
      "average": "63.5601",
      "volume": "257485",
      "turnover": "16329288.5",
      "trades": "620"
    },
    {
      "date": "2021-10-11",
      "bid": "63.30",
      "ask": "63.50",
      "open": "65.00",
      "high": "65.00",
      "low": "61.60",
      "close": "63.40",
      "average": "62.8398",
      "volume": "154670",
      "turnover": "9719436.5",
      "trades": "541"
    },
    {
      "date": "2021-10-12",
      "bid": "64.80",
      "ask": "65.10",
      "open": "64.00",
      "high": "65.10",
      "low": "62.00",
      "close": "65.10",
      "average": "64.357",
      "volume": "244480",
      "turnover": "15733941",
      "trades": "791"
    },
    {
      "date": "2021-10-13",
      "bid": "69.40",
      "ask": "69.70",
      "open": "65.60",
      "high": "69.70",
      "low": "64.80",
      "close": "69.40",
      "average": "68.4223",
      "volume": "419110",
      "turnover": "28674940.75",
      "trades": "1059"
    },
    {
      "date": "2021-10-14",
      "bid": "70.80",
      "ask": "71.00",
      "open": "70.00",
      "high": "71.80",
      "low": "69.70",
      "close": "71.30",
      "average": "70.6377",
      "volume": "316985",
      "turnover": "22391377",
      "trades": "1090"
    },
    {
      "date": "2021-10-15",
      "bid": "71.40",
      "ask": "71.70",
      "open": "71.60",
      "high": "73.40",
      "low": "70.80",
      "close": "71.60",
      "average": "71.8093",
      "volume": "310300",
      "turnover": "22287307.5",
      "trades": "847"
    },
    {
      "date": "2021-10-18",
      "bid": "72.20",
      "ask": "72.50",
      "open": "71.40",
      "high": "72.90",
      "low": "70.00",
      "close": "72.50",
      "average": "71.9861",
      "volume": "254470",
      "turnover": "18318815.75",
      "trades": "1035"
    },
    {
      "date": "2021-10-19",
      "bid": "71.30",
      "ask": "71.50",
      "open": "72.60",
      "high": "72.60",
      "low": "70.80",
      "close": "71.50",
      "average": "71.3066",
      "volume": "203270",
      "turnover": "14494491",
      "trades": "679"
    },
    {
      "date": "2021-10-20",
      "bid": "72.10",
      "ask": "72.30",
      "open": "71.00",
      "high": "72.90",
      "low": "70.70",
      "close": "72.60",
      "average": "71.7544",
      "volume": "527875",
      "turnover": "37882782.75",
      "trades": "920"
    },
    {
      "date": "2021-10-21",
      "bid": "73.10",
      "ask": "73.30",
      "open": "72.70",
      "high": "75.80",
      "low": "71.80",
      "close": "73.40",
      "average": "74.4804",
      "volume": "520465",
      "turnover": "38756684.75",
      "trades": "1055"
    },
    {
      "date": "2021-10-22",
      "bid": "73.30",
      "ask": "73.60",
      "open": "74.00",
      "high": "74.40",
      "low": "72.90",
      "close": "73.80",
      "average": "73.5083",
      "volume": "119340",
      "turnover": "8772776",
      "trades": "523"
    },
    {
      "date": "2021-10-25",
      "bid": "74.30",
      "ask": "74.40",
      "open": "74.00",
      "high": "74.70",
      "low": "72.60",
      "close": "74.70",
      "average": "73.4642",
      "volume": "273690",
      "turnover": "20106416",
      "trades": "715"
    },
    {
      "date": "2021-10-26",
      "bid": "75.30",
      "ask": "75.70",
      "open": "74.70",
      "high": "76.50",
      "low": "74.60",
      "close": "75.80",
      "average": "75.225",
      "volume": "246410",
      "turnover": "18534136",
      "trades": "770"
    },
    {
      "date": "2021-10-27",
      "bid": "72.90",
      "ask": "73.30",
      "open": "76.50",
      "high": "76.50",
      "low": "72.90",
      "close": "72.90",
      "average": "74.2432",
      "volume": "440645",
      "turnover": "32666255",
      "trades": "1184"
    },
    {
      "date": "2021-10-28",
      "bid": "72.50",
      "ask": "72.60",
      "open": "72.90",
      "high": "73.10",
      "low": "71.20",
      "close": "72.50",
      "average": "72.0998",
      "volume": "189170",
      "turnover": "13639127.5",
      "trades": "710"
    },
    {
      "date": "2021-10-29",
      "bid": "73.10",
      "ask": "73.30",
      "open": "72.30",
      "high": "74.10",
      "low": "71.50",
      "close": "73.20",
      "average": "72.6639",
      "volume": "341570",
      "turnover": "24820053",
      "trades": "964"
    },
    {
      "date": "2021-11-01",
      "bid": "76.60",
      "ask": "76.90",
      "open": "74.10",
      "high": "77.70",
      "low": "74.00",
      "close": "76.50",
      "average": "75.9567",
      "volume": "211615",
      "turnover": "16073603.25",
      "trades": "1076"
    },
    {
      "date": "2021-11-02",
      "bid": "73.00",
      "ask": "73.30",
      "open": "76.40",
      "high": "76.80",
      "low": "73.00",
      "close": "73.00",
      "average": "73.8908",
      "volume": "220160",
      "turnover": "16267815.5",
      "trades": "860"
    },
    {
      "date": "2021-11-03",
      "bid": "76.00",
      "ask": "76.20",
      "open": "72.90",
      "high": "76.60",
      "low": "72.60",
      "close": "76.20",
      "average": "75.1853",
      "volume": "327895",
      "turnover": "24654649",
      "trades": "787"
    },
    {
      "date": "2021-11-04",
      "bid": "77.80",
      "ask": "78.00",
      "open": "76.40",
      "high": "78.30",
      "low": "75.30",
      "close": "78.30",
      "average": "77.0808",
      "volume": "486995",
      "turnover": "37536998.5",
      "trades": "625"
    },
    {
      "date": "2021-11-05",
      "bid": "74.80",
      "ask": "75.10",
      "open": "78.80",
      "high": "80.00",
      "low": "73.70",
      "close": "74.40",
      "average": "76.3682",
      "volume": "343370",
      "turnover": "26191443",
      "trades": "989"
    },
    {
      "date": "2021-11-08",
      "bid": "79.30",
      "ask": "79.50",
      "open": "74.80",
      "high": "79.90",
      "low": "74.80",
      "close": "79.60",
      "average": "78.5611",
      "volume": "410790",
      "turnover": "32272163.5",
      "trades": "1282"
    },
    {
      "date": "2021-11-09",
      "bid": "78.60",
      "ask": "78.80",
      "open": "80.40",
      "high": "80.40",
      "low": "77.10",
      "close": "79.10",
      "average": "78.5365",
      "volume": "215240",
      "turnover": "16905934.5",
      "trades": "775"
    },
    {
      "date": "2021-11-10",
      "bid": "77.40",
      "ask": "77.60",
      "open": "78.80",
      "high": "78.90",
      "low": "75.70",
      "close": "77.30",
      "average": "77.8472",
      "volume": "894245",
      "turnover": "69613899",
      "trades": "872"
    },
    {
      "date": "2021-11-11",
      "bid": "79.00",
      "ask": "79.30",
      "open": "77.30",
      "high": "79.50",
      "low": "76.60",
      "close": "79.40",
      "average": "78.3984",
      "volume": "307170",
      "turnover": "24084541",
      "trades": "808"
    },
    {
      "date": "2021-11-12",
      "bid": "80.90",
      "ask": "81.00",
      "open": "79.40",
      "high": "81.30",
      "low": "78.60",
      "close": "81.30",
      "average": "80.2038",
      "volume": "207910",
      "turnover": "16675206",
      "trades": "702"
    },
    {
      "date": "2021-11-15",
      "bid": "82.00",
      "ask": "82.20",
      "open": "81.30",
      "high": "82.20",
      "low": "79.80",
      "close": "82.20",
      "average": "81.3328",
      "volume": "128950",
      "turnover": "10487876",
      "trades": "582"
    },
    {
      "date": "2021-11-16",
      "bid": "81.70",
      "ask": "81.90",
      "open": "82.40",
      "high": "82.40",
      "low": "81.00",
      "close": "81.40",
      "average": "81.6471",
      "volume": "158885",
      "turnover": "12972354.75",
      "trades": "623"
    },
    {
      "date": "2021-11-17",
      "bid": "82.50",
      "ask": "82.60",
      "open": "81.40",
      "high": "83.20",
      "low": "81.30",
      "close": "82.40",
      "average": "82.4006",
      "volume": "144370",
      "turnover": "11896260.5",
      "trades": "537"
    },
    {
      "date": "2021-11-18",
      "bid": "87.90",
      "ask": "88.10",
      "open": "83.40",
      "high": "88.30",
      "low": "82.70",
      "close": "87.70",
      "average": "84.9903",
      "volume": "899695",
      "turnover": "76445940.75",
      "trades": "1479"
    },
    {
      "date": "2021-11-19",
      "bid": "87.00",
      "ask": "87.20",
      "open": "87.80",
      "high": "88.80",
      "low": "86.70",
      "close": "86.70",
      "average": "87.7015",
      "volume": "435340",
      "turnover": "38180007.5",
      "trades": "1924"
    },
    {
      "date": "2021-11-22",
      "bid": "85.90",
      "ask": "86.30",
      "open": "86.70",
      "high": "88.00",
      "low": "85.60",
      "close": "85.90",
      "average": "86.8366",
      "volume": "270215",
      "turnover": "23464571",
      "trades": "1092"
    },
    {
      "date": "2021-11-23",
      "bid": "82.70",
      "ask": "83.10",
      "open": "85.90",
      "high": "85.90",
      "low": "81.20",
      "close": "82.30",
      "average": "84.2711",
      "volume": "746330",
      "turnover": "62890236.5",
      "trades": "1132"
    },
    {
      "date": "2021-11-24",
      "bid": "81.90",
      "ask": "82.10",
      "open": "82.30",
      "high": "84.00",
      "low": "80.60",
      "close": "81.90",
      "average": "81.7995",
      "volume": "231575",
      "turnover": "18942859.75",
      "trades": "899"
    },
    {
      "date": "2021-11-25",
      "bid": "83.70",
      "ask": "83.80",
      "open": "83.00",
      "high": "85.10",
      "low": "82.40",
      "close": "83.80",
      "average": "83.7269",
      "volume": "158530",
      "turnover": "13273238",
      "trades": "685"
    },
    {
      "date": "2021-11-26",
      "bid": "80.20",
      "ask": "80.40",
      "open": "82.00",
      "high": "82.80",
      "low": "80.00",
      "close": "80.00",
      "average": "81.4576",
      "volume": "380340",
      "turnover": "30981876.5",
      "trades": "1078"
    },
    {
      "date": "2021-11-29",
      "bid": "83.40",
      "ask": "83.60",
      "open": "80.00",
      "high": "84.30",
      "low": "80.00",
      "close": "83.40",
      "average": "82.1586",
      "volume": "282375",
      "turnover": "23190867.25",
      "trades": "962"
    },
    {
      "date": "2021-11-30",
      "bid": "84.00",
      "ask": "84.20",
      "open": "82.60",
      "high": "85.60",
      "low": "81.20",
      "close": "85.60",
      "average": "84.7327",
      "volume": "555530",
      "turnover": "47070157",
      "trades": "957"
    },
    {
      "date": "2021-12-01",
      "bid": "84.50",
      "ask": "84.90",
      "open": "85.80",
      "high": "85.80",
      "low": "82.00",
      "close": "84.90",
      "average": "83.4771",
      "volume": "312265",
      "turnover": "26066359.25",
      "trades": "1220"
    },
    {
      "date": "2021-12-02",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.70",
      "high": "84.20",
      "low": "80.70",
      "close": "83.10",
      "average": "82.6676",
      "volume": "196040",
      "turnover": "16206157",
      "trades": "876"
    },
    {
      "date": "2021-12-03",
      "bid": "81.20",
      "ask": "81.50",
      "open": "83.20",
      "high": "84.00",
      "low": "81.10",
      "close": "81.20",
      "average": "82.3806",
      "volume": "157080",
      "turnover": "12940657.25",
      "trades": "804"
    },
    {
      "date": "2021-12-06",
      "bid": "79.10",
      "ask": "79.30",
      "open": "81.00",
      "high": "82.40",
      "low": "78.10",
      "close": "79.10",
      "average": "79.526",
      "volume": "204970",
      "turnover": "16300491",
      "trades": "1011"
    },
    {
      "date": "2021-12-07",
      "bid": "83.80",
      "ask": "84.00",
      "open": "79.40",
      "high": "84.60",
      "low": "79.40",
      "close": "84.00",
      "average": "83.4821",
      "volume": "353170",
      "turnover": "29483376",
      "trades": "823"
    },
    {
      "date": "2021-12-08",
      "bid": "85.20",
      "ask": "85.30",
      "open": "84.00",
      "high": "86.90",
      "low": "83.90",
      "close": "85.20",
      "average": "85.4929",
      "volume": "457820",
      "turnover": "39140635.25",
      "trades": "819"
    },
    {
      "date": "2021-12-09",
      "bid": "85.40",
      "ask": "86.00",
      "open": "85.70",
      "high": "88.00",
      "low": "85.30",
      "close": "86.40",
      "average": "86.8635",
      "volume": "704070",
      "turnover": "61158039",
      "trades": "788"
    },
    {
      "date": "2021-12-10",
      "bid": "84.90",
      "ask": "85.00",
      "open": "86.40",
      "high": "86.40",
      "low": "84.30",
      "close": "84.70",
      "average": "85.0987",
      "volume": "141700",
      "turnover": "12058490",
      "trades": "576"
    },
    {
      "date": "2021-12-13",
      "bid": "84.70",
      "ask": "85.40",
      "open": "84.60",
      "high": "87.50",
      "low": "84.60",
      "close": "85.10",
      "average": "86.2211",
      "volume": "188470",
      "turnover": "16251293",
      "trades": "809"
    },
    {
      "date": "2021-12-14",
      "bid": "79.30",
      "ask": "79.80",
      "open": "85.00",
      "high": "85.90",
      "low": "79.00",
      "close": "79.00",
      "average": "80.633",
      "volume": "613585",
      "turnover": "49475562.75",
      "trades": "1636"
    },
    {
      "date": "2021-12-15",
      "bid": "80.90",
      "ask": "81.20",
      "open": "79.40",
      "high": "81.50",
      "low": "79.30",
      "close": "81.00",
      "average": "80.5096",
      "volume": "218350",
      "turnover": "17579284.5",
      "trades": "1051"
    },
    {
      "date": "2021-12-16",
      "bid": "80.80",
      "ask": "81.00",
      "open": "82.40",
      "high": "83.40",
      "low": "80.60",
      "close": "81.00",
      "average": "81.518",
      "volume": "257565",
      "turnover": "20996177.5",
      "trades": "1302"
    },
    {
      "date": "2021-12-17",
      "bid": "81.00",
      "ask": "81.20",
      "open": "81.10",
      "high": "81.30",
      "low": "79.20",
      "close": "80.70",
      "average": "80.1925",
      "volume": "249975",
      "turnover": "20046118",
      "trades": "949"
    },
    {
      "date": "2021-12-20",
      "bid": "80.40",
      "ask": "80.60",
      "open": "79.10",
      "high": "81.20",
      "low": "77.30",
      "close": "80.90",
      "average": "79.9429",
      "volume": "206125",
      "turnover": "16477282",
      "trades": "769"
    },
    {
      "date": "2021-12-21",
      "bid": "80.60",
      "ask": "80.80",
      "open": "81.00",
      "high": "81.60",
      "low": "79.40",
      "close": "80.40",
      "average": "80.3612",
      "volume": "288805",
      "turnover": "23208844",
      "trades": "672"
    },
    {
      "date": "2021-12-22",
      "bid": "83.70",
      "ask": "84.10",
      "open": "80.50",
      "high": "84.20",
      "low": "80.50",
      "close": "83.30",
      "average": "82.9076",
      "volume": "151040",
      "turnover": "12522398.25",
      "trades": "636"
    },
    {
      "date": "2021-12-23",
      "bid": "85.50",
      "ask": "86.00",
      "open": "84.70",
      "high": "86.50",
      "low": "84.10",
      "close": "85.90",
      "average": "85.2743",
      "volume": "110515",
      "turnover": "9424096",
      "trades": "565"
    },
    {
      "date": "2021-12-27",
      "bid": "86.70",
      "ask": "86.90",
      "open": "87.10",
      "high": "88.90",
      "low": "86.80",
      "close": "87.30",
      "average": "88.002",
      "volume": "151750",
      "turnover": "13346063.5",
      "trades": "714"
    },
    {
      "date": "2021-12-28",
      "bid": "89.10",
      "ask": "89.30",
      "open": "89.50",
      "high": "90.30",
      "low": "88.40",
      "close": "89.20",
      "average": "89.5444",
      "volume": "235630",
      "turnover": "21093641",
      "trades": "982"
    },
    {
      "date": "2021-12-29",
      "bid": "89.40",
      "ask": "89.60",
      "open": "90.10",
      "high": "91.50",
      "low": "88.80",
      "close": "89.80",
      "average": "89.891",
      "volume": "219660",
      "turnover": "19743295.25",
      "trades": "831"
    },
    {
      "date": "2021-12-30",
      "bid": "89.50",
      "ask": "89.70",
      "open": "89.90",
      "high": "90.60",
      "low": "89.00",
      "close": "89.40",
      "average": "89.652",
      "volume": "75300",
      "turnover": "6750800.25",
      "trades": "479"
    },
    {
      "date": "2022-01-03",
      "bid": "91.30",
      "ask": "91.50",
      "open": "89.50",
      "high": "92.90",
      "low": "89.50",
      "close": "91.00",
      "average": "91.6608",
      "volume": "206135",
      "turnover": "18894508.5",
      "trades": "890"
    },
    {
      "date": "2022-01-04",
      "bid": "89.00",
      "ask": "89.30",
      "open": "92.30",
      "high": "92.30",
      "low": "88.80",
      "close": "89.30",
      "average": "90.3974",
      "volume": "230920",
      "turnover": "20852141.25",
      "trades": "1046"
    },
    {
      "date": "2022-01-05",
      "bid": "89.90",
      "ask": "90.00",
      "open": "89.20",
      "high": "90.60",
      "low": "88.90",
      "close": "90.00",
      "average": "89.5739",
      "volume": "272280",
      "turnover": "24389281",
      "trades": "476"
    },
    {
      "date": "2022-01-07",
      "bid": "83.20",
      "ask": "83.40",
      "open": "89.00",
      "high": "89.00",
      "low": "83.10",
      "close": "83.10",
      "average": "85.2771",
      "volume": "403735",
      "turnover": "34409019",
      "trades": "1732"
    },
    {
      "date": "2022-01-10",
      "bid": "77.20",
      "ask": "77.50",
      "open": "83.40",
      "high": "83.60",
      "low": "75.80",
      "close": "77.30",
      "average": "78.1855",
      "volume": "1061460",
      "turnover": "82991113.25",
      "trades": "2608"
    },
    {
      "date": "2022-01-11",
      "bid": "76.40",
      "ask": "76.60",
      "open": "77.30",
      "high": "79.80",
      "low": "76.00",
      "close": "76.30",
      "average": "77.3102",
      "volume": "448680",
      "turnover": "34686594.5",
      "trades": "1421"
    },
    {
      "date": "2022-01-12",
      "bid": "79.30",
      "ask": "79.50",
      "open": "77.00",
      "high": "81.40",
      "low": "76.70",
      "close": "79.40",
      "average": "79.6113",
      "volume": "330440",
      "turnover": "26332995",
      "trades": "1283"
    },
    {
      "date": "2022-01-13",
      "bid": "78.40",
      "ask": "78.70",
      "open": "79.40",
      "high": "79.80",
      "low": "77.50",
      "close": "78.40",
      "average": "78.6911",
      "volume": "212895",
      "turnover": "16752767.75",
      "trades": "979"
    },
    {
      "date": "2022-01-14",
      "bid": "75.30",
      "ask": "75.40",
      "open": "76.80",
      "high": "77.90",
      "low": "75.20",
      "close": "75.40",
      "average": "76.5089",
      "volume": "253680",
      "turnover": "19408780",
      "trades": "1229"
    },
    {
      "date": "2022-01-17",
      "bid": "75.20",
      "ask": "75.60",
      "open": "75.20",
      "high": "76.60",
      "low": "73.00",
      "close": "75.20",
      "average": "74.8403",
      "volume": "261325",
      "turnover": "19557863.5",
      "trades": "1077"
    },
    {
      "date": "2022-01-18",
      "bid": "71.70",
      "ask": "71.90",
      "open": "75.00",
      "high": "75.00",
      "low": "70.80",
      "close": "71.80",
      "average": "72.1932",
      "volume": "345915",
      "turnover": "24970767.5",
      "trades": "1211"
    },
    {
      "date": "2022-01-19",
      "bid": "72.80",
      "ask": "73.20",
      "open": "71.00",
      "high": "74.30",
      "low": "70.00",
      "close": "72.80",
      "average": "72.76",
      "volume": "222980",
      "turnover": "16227709.5",
      "trades": "1000"
    },
    {
      "date": "2022-01-20",
      "bid": "73.60",
      "ask": "73.80",
      "open": "72.80",
      "high": "74.00",
      "low": "71.10",
      "close": "74.00",
      "average": "73.1226",
      "volume": "129355",
      "turnover": "9460742.5",
      "trades": "682"
    },
    {
      "date": "2022-01-21",
      "bid": "71.90",
      "ask": "72.10",
      "open": "72.20",
      "high": "73.40",
      "low": "70.40",
      "close": "72.10",
      "average": "71.832",
      "volume": "546595",
      "turnover": "39205123.74",
      "trades": "1460"
    },
    {
      "date": "2022-01-24",
      "bid": "67.00",
      "ask": "67.40",
      "open": "72.10",
      "high": "72.10",
      "low": "65.60",
      "close": "67.00",
      "average": "67.284",
      "volume": "678845",
      "turnover": "45672904.25",
      "trades": "2239"
    },
    {
      "date": "2022-01-25",
      "bid": "66.20",
      "ask": "66.70",
      "open": "67.00",
      "high": "69.10",
      "low": "66.00",
      "close": "66.40",
      "average": "67.651",
      "volume": "371595",
      "turnover": "25139973.25",
      "trades": "1455"
    },
    {
      "date": "2022-01-26",
      "bid": "68.30",
      "ask": "68.60",
      "open": "66.40",
      "high": "68.70",
      "low": "66.40",
      "close": "68.70",
      "average": "67.7831",
      "volume": "443755",
      "turnover": "30074044.75",
      "trades": "1554"
    },
    {
      "date": "2022-01-27",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.70",
      "high": "69.00",
      "low": "66.70",
      "close": "68.10",
      "average": "68.1213",
      "volume": "182170",
      "turnover": "12409671.5",
      "trades": "779"
    },
    {
      "date": "2022-01-28",
      "bid": "67.20",
      "ask": "67.70",
      "open": "68.10",
      "high": "68.20",
      "low": "66.40",
      "close": "67.50",
      "average": "67.2414",
      "volume": "141765",
      "turnover": "9532508.5",
      "trades": "615"
    },
    {
      "date": "2022-01-31",
      "bid": "69.80",
      "ask": "70.10",
      "open": "68.00",
      "high": "70.90",
      "low": "67.80",
      "close": "69.90",
      "average": "69.0846",
      "volume": "435590",
      "turnover": "30091857",
      "trades": "1603"
    },
    {
      "date": "2022-02-01",
      "bid": "71.30",
      "ask": "71.60",
      "open": "70.10",
      "high": "72.60",
      "low": "70.10",
      "close": "72.00",
      "average": "71.7104",
      "volume": "224260",
      "turnover": "16082189.25",
      "trades": "923"
    },
    {
      "date": "2022-02-02",
      "bid": "72.90",
      "ask": "73.10",
      "open": "75.00",
      "high": "75.00",
      "low": "72.00",
      "close": "73.10",
      "average": "73.0135",
      "volume": "221880",
      "turnover": "16200239",
      "trades": "767"
    },
    {
      "date": "2022-02-03",
      "bid": "70.50",
      "ask": "70.70",
      "open": "73.50",
      "high": "73.90",
      "low": "70.00",
      "close": "70.30",
      "average": "71.0463",
      "volume": "195830",
      "turnover": "13913012",
      "trades": "899"
    },
    {
      "date": "2022-02-04",
      "bid": "70.80",
      "ask": "71.00",
      "open": "70.80",
      "high": "71.50",
      "low": "70.40",
      "close": "70.90",
      "average": "70.9867",
      "volume": "157960",
      "turnover": "11211929.5",
      "trades": "606"
    },
    {
      "date": "2022-02-07",
      "bid": "72.60",
      "ask": "72.80",
      "open": "71.40",
      "high": "73.50",
      "low": "71.20",
      "close": "72.60",
      "average": "72.2366",
      "volume": "311390",
      "turnover": "22494033",
      "trades": "1186"
    },
    {
      "date": "2022-02-08",
      "bid": "68.80",
      "ask": "69.00",
      "open": "75.00",
      "high": "75.00",
      "low": "68.10",
      "close": "68.50",
      "average": "69.3156",
      "volume": "231815",
      "turnover": "16071180.75",
      "trades": "963"
    },
    {
      "date": "2022-02-09",
      "bid": "72.10",
      "ask": "72.40",
      "open": "68.80",
      "high": "72.60",
      "low": "68.70",
      "close": "72.00",
      "average": "71.5868",
      "volume": "197740",
      "turnover": "14158885.5",
      "trades": "649"
    },
    {
      "date": "2022-02-10",
      "bid": "73.60",
      "ask": "73.80",
      "open": "74.20",
      "high": "79.60",
      "low": "73.30",
      "close": "74.20",
      "average": "75.5108",
      "volume": "1523280",
      "turnover": "115009556.5",
      "trades": "2879"
    },
    {
      "date": "2022-02-11",
      "bid": "69.30",
      "ask": "69.40",
      "open": "72.80",
      "high": "73.00",
      "low": "68.40",
      "close": "69.00",
      "average": "69.4673",
      "volume": "781270",
      "turnover": "54266732",
      "trades": "2626"
    },
    {
      "date": "2022-02-14",
      "bid": "66.90",
      "ask": "67.00",
      "open": "66.80",
      "high": "67.30",
      "low": "63.80",
      "close": "66.50",
      "average": "65.6364",
      "volume": "532280",
      "turnover": "34937836",
      "trades": "2134"
    },
    {
      "date": "2022-02-15",
      "bid": "68.80",
      "ask": "69.10",
      "open": "66.50",
      "high": "69.20",
      "low": "66.50",
      "close": "68.60",
      "average": "68.3403",
      "volume": "315070",
      "turnover": "21534494.75",
      "trades": "1172"
    },
    {
      "date": "2022-02-16",
      "bid": "69.60",
      "ask": "69.70",
      "open": "68.90",
      "high": "70.40",
      "low": "68.10",
      "close": "69.40",
      "average": "69.4069",
      "volume": "308550",
      "turnover": "21415623.5",
      "trades": "964"
    },
    {
      "date": "2022-02-17",
      "bid": "68.20",
      "ask": "68.40",
      "open": "69.40",
      "high": "71.00",
      "low": "68.20",
      "close": "68.30",
      "average": "69.4094",
      "volume": "279125",
      "turnover": "19380959.25",
      "trades": "993"
    },
    {
      "date": "2022-02-18",
      "bid": "67.30",
      "ask": "67.50",
      "open": "68.00",
      "high": "68.00",
      "low": "65.70",
      "close": "67.50",
      "average": "66.7427",
      "volume": "392950",
      "turnover": "26224743.5",
      "trades": "1507"
    },
    {
      "date": "2022-02-21",
      "bid": "65.90",
      "ask": "66.20",
      "open": "67.20",
      "high": "70.60",
      "low": "64.60",
      "close": "66.10",
      "average": "66.8648",
      "volume": "950830",
      "turnover": "63557077.5",
      "trades": "3129"
    },
    {
      "date": "2022-02-22",
      "bid": "67.40",
      "ask": "67.50",
      "open": "65.20",
      "high": "69.30",
      "low": "63.00",
      "close": "67.80",
      "average": "67.0531",
      "volume": "626650",
      "turnover": "42018544",
      "trades": "2029"
    },
    {
      "date": "2022-02-23",
      "bid": "68.20",
      "ask": "68.60",
      "open": "69.00",
      "high": "70.00",
      "low": "67.40",
      "close": "68.50",
      "average": "68.7895",
      "volume": "353265",
      "turnover": "24301106",
      "trades": "1243"
    },
    {
      "date": "2022-02-24",
      "bid": "66.10",
      "ask": "66.40",
      "open": "63.00",
      "high": "67.00",
      "low": "62.80",
      "close": "65.60",
      "average": "65.0345",
      "volume": "777290",
      "turnover": "50546618.25",
      "trades": "2179"
    },
    {
      "date": "2022-02-25",
      "bid": "67.90",
      "ask": "68.10",
      "open": "66.40",
      "high": "68.80",
      "low": "65.10",
      "close": "67.60",
      "average": "67.2021",
      "volume": "468895",
      "turnover": "31518850",
      "trades": "1339"
    },
    {
      "date": "2022-02-28",
      "bid": "65.90",
      "ask": "66.10",
      "open": "66.50",
      "high": "67.30",
      "low": "63.40",
      "close": "66.90",
      "average": "65.9676",
      "volume": "584570",
      "turnover": "38562744.25",
      "trades": "1546"
    },
    {
      "date": "2022-03-01",
      "bid": "64.90",
      "ask": "65.10",
      "open": "66.90",
      "high": "68.00",
      "low": "64.40",
      "close": "65.00",
      "average": "65.826",
      "volume": "379640",
      "turnover": "24990014",
      "trades": "1461"
    },
    {
      "date": "2022-03-02",
      "bid": "66.40",
      "ask": "66.70",
      "open": "62.40",
      "high": "66.90",
      "low": "62.10",
      "close": "66.50",
      "average": "64.7182",
      "volume": "363190",
      "turnover": "23506043",
      "trades": "1272"
    },
    {
      "date": "2022-03-03",
      "bid": "63.80",
      "ask": "64.00",
      "open": "70.00",
      "high": "70.00",
      "low": "63.70",
      "close": "63.70",
      "average": "65.3973",
      "volume": "502895",
      "turnover": "32888863.75",
      "trades": "1458"
    },
    {
      "date": "2022-03-04",
      "bid": "60.90",
      "ask": "61.20",
      "open": "63.60",
      "high": "64.00",
      "low": "60.50",
      "close": "61.10",
      "average": "62.157",
      "volume": "510400",
      "turnover": "31724087.75",
      "trades": "1379"
    },
    {
      "date": "2022-03-07",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.00",
      "high": "62.30",
      "low": "56.60",
      "close": "60.70",
      "average": "59.3012",
      "volume": "776500",
      "turnover": "46046386.25",
      "trades": "1917"
    },
    {
      "date": "2022-03-08",
      "bid": "59.50",
      "ask": "59.80",
      "open": "60.70",
      "high": "62.20",
      "low": "58.70",
      "close": "59.70",
      "average": "60.2774",
      "volume": "609080",
      "turnover": "36711714.25",
      "trades": "1899"
    },
    {
      "date": "2022-03-09",
      "bid": "64.60",
      "ask": "64.80",
      "open": "61.70",
      "high": "64.90",
      "low": "61.20",
      "close": "64.80",
      "average": "63.7559",
      "volume": "635930",
      "turnover": "40544751.75",
      "trades": "2133"
    },
    {
      "date": "2022-03-10",
      "bid": "62.70",
      "ask": "62.90",
      "open": "66.00",
      "high": "67.10",
      "low": "62.00",
      "close": "62.80",
      "average": "64.2632",
      "volume": "755120",
      "turnover": "48526645.25",
      "trades": "1879"
    },
    {
      "date": "2022-03-11",
      "bid": "63.20",
      "ask": "63.40",
      "open": "62.80",
      "high": "64.60",
      "low": "62.80",
      "close": "63.20",
      "average": "63.677",
      "volume": "558910",
      "turnover": "35589997.5",
      "trades": "1454"
    },
    {
      "date": "2022-03-14",
      "bid": "64.40",
      "ask": "64.70",
      "open": "64.40",
      "high": "66.50",
      "low": "63.80",
      "close": "64.50",
      "average": "64.9464",
      "volume": "446945",
      "turnover": "29027376.25",
      "trades": "1231"
    },
    {
      "date": "2022-03-15",
      "bid": "62.10",
      "ask": "62.30",
      "open": "63.00",
      "high": "64.20",
      "low": "61.70",
      "close": "62.00",
      "average": "62.5362",
      "volume": "473770",
      "turnover": "29627772.5",
      "trades": "1288"
    },
    {
      "date": "2022-03-16",
      "bid": "66.10",
      "ask": "66.30",
      "open": "64.10",
      "high": "66.90",
      "low": "63.90",
      "close": "66.10",
      "average": "65.9006",
      "volume": "623880",
      "turnover": "41114325.25",
      "trades": "1257"
    },
    {
      "date": "2022-03-17",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.80",
      "high": "67.90",
      "low": "65.00",
      "close": "66.80",
      "average": "65.649",
      "volume": "1112595",
      "turnover": "73041484",
      "trades": "1106"
    },
    {
      "date": "2022-03-18",
      "bid": "68.20",
      "ask": "68.40",
      "open": "66.80",
      "high": "69.60",
      "low": "65.60",
      "close": "66.10",
      "average": "66.3203",
      "volume": "4029265",
      "turnover": "267314751.5",
      "trades": "2215"
    },
    {
      "date": "2022-03-21",
      "bid": "67.10",
      "ask": "67.40",
      "open": "66.10",
      "high": "67.30",
      "low": "65.00",
      "close": "67.20",
      "average": "66.0707",
      "volume": "1088025",
      "turnover": "71818287",
      "trades": "1327"
    },
    {
      "date": "2022-03-22",
      "bid": "70.60",
      "ask": "70.90",
      "open": "71.00",
      "high": "71.50",
      "low": "68.10",
      "close": "70.50",
      "average": "70.1927",
      "volume": "687010",
      "turnover": "48226673.25",
      "trades": "1590"
    },
    {
      "date": "2022-03-23",
      "bid": "67.10",
      "ask": "67.30",
      "open": "70.40",
      "high": "70.60",
      "low": "66.30",
      "close": "67.10",
      "average": "67.9761",
      "volume": "396975",
      "turnover": "26983998.5",
      "trades": "1090"
    },
    {
      "date": "2022-03-24",
      "bid": "64.70",
      "ask": "65.00",
      "open": "66.90",
      "high": "67.20",
      "low": "63.40",
      "close": "64.60",
      "average": "64.7611",
      "volume": "369870",
      "turnover": "23952437.75",
      "trades": "1017"
    },
    {
      "date": "2022-03-25",
      "bid": "62.90",
      "ask": "63.10",
      "open": "67.10",
      "high": "67.10",
      "low": "62.90",
      "close": "63.00",
      "average": "63.7715",
      "volume": "397840",
      "turnover": "25370904",
      "trades": "848"
    },
    {
      "date": "2022-03-28",
      "bid": "63.80",
      "ask": "64.00",
      "open": "62.20",
      "high": "64.90",
      "low": "62.20",
      "close": "64.10",
      "average": "63.9954",
      "volume": "242670",
      "turnover": "15529778",
      "trades": "791"
    },
    {
      "date": "2022-03-29",
      "bid": "67.60",
      "ask": "67.80",
      "open": "65.60",
      "high": "67.90",
      "low": "64.80",
      "close": "67.60",
      "average": "66.9227",
      "volume": "318005",
      "turnover": "21281790.25",
      "trades": "986"
    },
    {
      "date": "2022-03-30",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.90",
      "high": "68.10",
      "low": "65.80",
      "close": "67.60",
      "average": "67.1351",
      "volume": "245220",
      "turnover": "16462870",
      "trades": "625"
    },
    {
      "date": "2022-03-31",
      "bid": "67.50",
      "ask": "67.70",
      "open": "68.70",
      "high": "68.70",
      "low": "66.80",
      "close": "67.40",
      "average": "67.5387",
      "volume": "228670",
      "turnover": "15444055.5",
      "trades": "547"
    },
    {
      "date": "2022-04-01",
      "bid": "67.50",
      "ask": "67.70",
      "open": "67.40",
      "high": "67.90",
      "low": "66.10",
      "close": "67.60",
      "average": "67.1174",
      "volume": "261700",
      "turnover": "17563291.75",
      "trades": "591"
    },
    {
      "date": "2022-04-04",
      "bid": "69.50",
      "ask": "69.80",
      "open": "68.10",
      "high": "69.70",
      "low": "67.40",
      "close": "69.20",
      "average": "68.85",
      "volume": "227970",
      "turnover": "15696635.25",
      "trades": "572"
    },
    {
      "date": "2022-04-05",
      "bid": "67.50",
      "ask": "67.70",
      "open": "69.80",
      "high": "70.80",
      "low": "67.00",
      "close": "67.20",
      "average": "68.6354",
      "volume": "225535",
      "turnover": "15479703",
      "trades": "627"
    },
    {
      "date": "2022-04-06",
      "bid": "65.30",
      "ask": "65.70",
      "open": "67.20",
      "high": "67.70",
      "low": "64.70",
      "close": "65.20",
      "average": "65.5824",
      "volume": "219180",
      "turnover": "14374351.5",
      "trades": "667"
    },
    {
      "date": "2022-04-07",
      "bid": "65.60",
      "ask": "65.90",
      "open": "65.20",
      "high": "67.20",
      "low": "64.80",
      "close": "65.50",
      "average": "65.8499",
      "volume": "214235",
      "turnover": "14107294.25",
      "trades": "508"
    },
    {
      "date": "2022-04-08",
      "bid": "66.60",
      "ask": "66.80",
      "open": "65.50",
      "high": "67.50",
      "low": "65.00",
      "close": "66.20",
      "average": "66.1836",
      "volume": "422780",
      "turnover": "27981071",
      "trades": "932"
    },
    {
      "date": "2022-04-11",
      "bid": "64.30",
      "ask": "64.60",
      "open": "67.20",
      "high": "67.20",
      "low": "64.10",
      "close": "64.10",
      "average": "64.9764",
      "volume": "208560",
      "turnover": "13551488.5",
      "trades": "619"
    },
    {
      "date": "2022-04-12",
      "bid": "67.40",
      "ask": "67.50",
      "open": "63.70",
      "high": "67.50",
      "low": "63.30",
      "close": "67.10",
      "average": "66.2496",
      "volume": "321695",
      "turnover": "21312180",
      "trades": "771"
    },
    {
      "date": "2022-04-13",
      "bid": "68.60",
      "ask": "68.80",
      "open": "67.10",
      "high": "68.80",
      "low": "66.50",
      "close": "68.60",
      "average": "67.5885",
      "volume": "549785",
      "turnover": "37159447.5",
      "trades": "754"
    },
    {
      "date": "2022-04-14",
      "bid": "70.10",
      "ask": "70.50",
      "open": "69.60",
      "high": "70.50",
      "low": "68.60",
      "close": "70.20",
      "average": "69.7228",
      "volume": "188405",
      "turnover": "13136131",
      "trades": "387"
    },
    {
      "date": "2022-04-19",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.10",
      "high": "70.30",
      "low": "68.40",
      "close": "69.40",
      "average": "69.3809",
      "volume": "329000",
      "turnover": "22826572",
      "trades": "857"
    },
    {
      "date": "2022-04-20",
      "bid": "70.40",
      "ask": "70.60",
      "open": "69.40",
      "high": "71.20",
      "low": "68.80",
      "close": "70.40",
      "average": "70.2168",
      "volume": "576850",
      "turnover": "40503935.25",
      "trades": "1138"
    },
    {
      "date": "2022-04-21",
      "bid": "76.10",
      "ask": "76.90",
      "open": "75.30",
      "high": "77.60",
      "low": "72.90",
      "close": "76.20",
      "average": "75.3413",
      "volume": "1233205",
      "turnover": "92921258.5",
      "trades": "2834"
    },
    {
      "date": "2022-04-22",
      "bid": "69.20",
      "ask": "69.30",
      "open": "76.20",
      "high": "76.20",
      "low": "68.40",
      "close": "69.20",
      "average": "71.2321",
      "volume": "1272555",
      "turnover": "90639508.75",
      "trades": "2945"
    },
    {
      "date": "2022-04-25",
      "bid": "66.90",
      "ask": "67.10",
      "open": "72.20",
      "high": "72.20",
      "low": "62.30",
      "close": "66.80",
      "average": "65.882",
      "volume": "1589555",
      "turnover": "104710543",
      "trades": "3944"
    },
    {
      "date": "2022-04-26",
      "bid": "64.80",
      "ask": "65.00",
      "open": "68.40",
      "high": "68.60",
      "low": "64.60",
      "close": "64.70",
      "average": "66.6019",
      "volume": "607975",
      "turnover": "40489203.75",
      "trades": "1724"
    },
    {
      "date": "2022-04-27",
      "bid": "63.50",
      "ask": "63.70",
      "open": "65.80",
      "high": "66.70",
      "low": "63.40",
      "close": "64.00",
      "average": "64.8712",
      "volume": "564575",
      "turnover": "36623291",
      "trades": "1261"
    },
    {
      "date": "2022-04-28",
      "bid": "62.20",
      "ask": "62.40",
      "open": "64.00",
      "high": "64.50",
      "low": "62.20",
      "close": "62.60",
      "average": "63.2447",
      "volume": "296730",
      "turnover": "18765714.25",
      "trades": "788"
    },
    {
      "date": "2022-04-29",
      "bid": "65.00",
      "ask": "65.30",
      "open": "62.80",
      "high": "65.80",
      "low": "62.70",
      "close": "65.40",
      "average": "64.3704",
      "volume": "582035",
      "turnover": "37464749.5",
      "trades": "1321"
    },
    {
      "date": "2022-05-02",
      "bid": "63.30",
      "ask": "63.50",
      "open": "65.50",
      "high": "65.70",
      "low": "60.80",
      "close": "63.20",
      "average": "63.7458",
      "volume": "545700",
      "turnover": "34794845",
      "trades": "1565"
    },
    {
      "date": "2022-05-03",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.30",
      "high": "64.40",
      "low": "62.30",
      "close": "63.00",
      "average": "63.2721",
      "volume": "281995",
      "turnover": "17842424.5",
      "trades": "933"
    },
    {
      "date": "2022-05-04",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.60",
      "low": "61.20",
      "close": "62.10",
      "average": "62.3624",
      "volume": "484435",
      "turnover": "30219817.5",
      "trades": "949"
    },
    {
      "date": "2022-05-05",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.80",
      "high": "63.90",
      "low": "62.00",
      "close": "62.10",
      "average": "63.0815",
      "volume": "473075",
      "turnover": "29840592.5",
      "trades": "1027"
    },
    {
      "date": "2022-05-06",
      "bid": "59.90",
      "ask": "60.00",
      "open": "62.00",
      "high": "62.30",
      "low": "58.80",
      "close": "59.80",
      "average": "60.5302",
      "volume": "483345",
      "turnover": "29256339.25",
      "trades": "1148"
    },
    {
      "date": "2022-05-09",
      "bid": "55.30",
      "ask": "55.50",
      "open": "56.20",
      "high": "58.70",
      "low": "54.40",
      "close": "55.60",
      "average": "55.8477",
      "volume": "686775",
      "turnover": "38343886.5",
      "trades": "1493"
    },
    {
      "date": "2022-05-10",
      "bid": "54.70",
      "ask": "55.00",
      "open": "55.60",
      "high": "56.60",
      "low": "54.70",
      "close": "54.80",
      "average": "55.7846",
      "volume": "470735",
      "turnover": "26260812.5",
      "trades": "1047"
    },
    {
      "date": "2022-05-11",
      "bid": "56.90",
      "ask": "57.10",
      "open": "54.80",
      "high": "57.10",
      "low": "54.80",
      "close": "57.10",
      "average": "56.0363",
      "volume": "356575",
      "turnover": "19982564",
      "trades": "848"
    },
    {
      "date": "2022-05-12",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.00",
      "high": "56.40",
      "low": "54.00",
      "close": "56.20",
      "average": "55.2417",
      "volume": "261425",
      "turnover": "14441577",
      "trades": "638"
    },
    {
      "date": "2022-05-13",
      "bid": "58.10",
      "ask": "58.30",
      "open": "56.20",
      "high": "58.70",
      "low": "56.20",
      "close": "58.20",
      "average": "57.8474",
      "volume": "192210",
      "turnover": "11118863",
      "trades": "537"
    },
    {
      "date": "2022-05-16",
      "bid": "57.90",
      "ask": "58.20",
      "open": "57.90",
      "high": "58.90",
      "low": "57.40",
      "close": "58.20",
      "average": "58.2318",
      "volume": "226955",
      "turnover": "13216517",
      "trades": "608"
    },
    {
      "date": "2022-05-17",
      "bid": "59.80",
      "ask": "60.00",
      "open": "58.60",
      "high": "61.10",
      "low": "58.60",
      "close": "59.80",
      "average": "59.9933",
      "volume": "234950",
      "turnover": "14095371",
      "trades": "480"
    },
    {
      "date": "2022-05-18",
      "bid": "57.80",
      "ask": "58.00",
      "open": "60.00",
      "high": "60.90",
      "low": "57.70",
      "close": "57.70",
      "average": "59.2864",
      "volume": "843240",
      "turnover": "49994846",
      "trades": "779"
    },
    {
      "date": "2022-05-19",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.50",
      "high": "57.60",
      "low": "55.40",
      "close": "57.30",
      "average": "56.6214",
      "volume": "485405",
      "turnover": "27490200",
      "trades": "957"
    },
    {
      "date": "2022-05-20",
      "bid": "58.50",
      "ask": "58.70",
      "open": "58.70",
      "high": "59.80",
      "low": "57.90",
      "close": "58.40",
      "average": "58.8492",
      "volume": "400065",
      "turnover": "23543070.75",
      "trades": "666"
    },
    {
      "date": "2022-05-23",
      "bid": "60.00",
      "ask": "60.20",
      "open": "59.30",
      "high": "61.30",
      "low": "59.30",
      "close": "60.20",
      "average": "60.3384",
      "volume": "383165",
      "turnover": "23119563.75",
      "trades": "661"
    },
    {
      "date": "2022-05-24",
      "bid": "59.10",
      "ask": "59.30",
      "open": "59.60",
      "high": "60.80",
      "low": "59.00",
      "close": "59.10",
      "average": "59.8786",
      "volume": "167285",
      "turnover": "10016837",
      "trades": "452"
    },
    {
      "date": "2022-05-25",
      "bid": "58.40",
      "ask": "58.60",
      "open": "59.10",
      "high": "60.30",
      "low": "58.00",
      "close": "58.00",
      "average": "59.1874",
      "volume": "660970",
      "turnover": "39124873",
      "trades": "311"
    },
    {
      "date": "2022-05-27",
      "bid": "61.60",
      "ask": "61.80",
      "open": "59.00",
      "high": "62.40",
      "low": "59.00",
      "close": "62.10",
      "average": "61.5909",
      "volume": "276480",
      "turnover": "17028666.5",
      "trades": "596"
    },
    {
      "date": "2022-05-30",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.00",
      "high": "64.30",
      "low": "62.30",
      "close": "63.40",
      "average": "63.5626",
      "volume": "401690",
      "turnover": "25532937.75",
      "trades": "650"
    },
    {
      "date": "2022-05-31",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.10",
      "high": "63.70",
      "low": "62.10",
      "close": "63.00",
      "average": "63.0632",
      "volume": "463480",
      "turnover": "29228539",
      "trades": "601"
    },
    {
      "date": "2022-06-01",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.90",
      "low": "61.70",
      "close": "62.50",
      "average": "62.7538",
      "volume": "2188080",
      "turnover": "137310253.25",
      "trades": "486"
    },
    {
      "date": "2022-06-02",
      "bid": "64.80",
      "ask": "65.00",
      "open": "62.50",
      "high": "65.00",
      "low": "62.50",
      "close": "65.00",
      "average": "63.9588",
      "volume": "152050",
      "turnover": "9724942",
      "trades": "410"
    },
    {
      "date": "2022-06-03",
      "bid": "64.20",
      "ask": "64.50",
      "open": "65.00",
      "high": "66.20",
      "low": "64.20",
      "close": "64.70",
      "average": "65.2116",
      "volume": "174295",
      "turnover": "11366089",
      "trades": "490"
    },
    {
      "date": "2022-06-07",
      "bid": "66.10",
      "ask": "66.30",
      "open": "64.80",
      "high": "66.70",
      "low": "64.30",
      "close": "66.50",
      "average": "65.8841",
      "volume": "283335",
      "turnover": "18667273",
      "trades": "675"
    },
    {
      "date": "2022-06-08",
      "bid": "65.60",
      "ask": "65.90",
      "open": "67.60",
      "high": "67.60",
      "low": "65.30",
      "close": "65.70",
      "average": "66.0249",
      "volume": "289920",
      "turnover": "19141941.5",
      "trades": "476"
    },
    {
      "date": "2022-06-09",
      "bid": "64.10",
      "ask": "64.30",
      "open": "65.70",
      "high": "66.20",
      "low": "64.10",
      "close": "64.40",
      "average": "64.8382",
      "volume": "159415",
      "turnover": "10329421.5",
      "trades": "423"
    },
    {
      "date": "2022-06-10",
      "bid": "61.20",
      "ask": "61.50",
      "open": "64.30",
      "high": "64.30",
      "low": "61.20",
      "close": "61.20",
      "average": "62.5999",
      "volume": "252955",
      "turnover": "15844108.75",
      "trades": "599"
    },
    {
      "date": "2022-06-13",
      "bid": "59.50",
      "ask": "59.70",
      "open": "60.30",
      "high": "60.80",
      "low": "59.00",
      "close": "59.70",
      "average": "59.5947",
      "volume": "207015",
      "turnover": "12336891.75",
      "trades": "610"
    },
    {
      "date": "2022-06-14",
      "bid": "57.10",
      "ask": "57.40",
      "open": "59.70",
      "high": "60.30",
      "low": "56.90",
      "close": "57.40",
      "average": "57.8144",
      "volume": "214465",
      "turnover": "12401175",
      "trades": "641"
    },
    {
      "date": "2022-06-15",
      "bid": "57.90",
      "ask": "58.20",
      "open": "57.50",
      "high": "58.40",
      "low": "56.90",
      "close": "57.90",
      "average": "57.8236",
      "volume": "136200",
      "turnover": "7875712",
      "trades": "328"
    },
    {
      "date": "2022-06-16",
      "bid": "54.80",
      "ask": "55.10",
      "open": "57.90",
      "high": "58.30",
      "low": "54.00",
      "close": "54.80",
      "average": "55.4188",
      "volume": "186635",
      "turnover": "10341944.75",
      "trades": "587"
    },
    {
      "date": "2022-06-17",
      "bid": "55.30",
      "ask": "55.50",
      "open": "54.70",
      "high": "56.90",
      "low": "54.40",
      "close": "55.40",
      "average": "55.4386",
      "volume": "211550",
      "turnover": "11726456",
      "trades": "399"
    },
    {
      "date": "2022-06-20",
      "bid": "53.50",
      "ask": "53.70",
      "open": "56.00",
      "high": "57.40",
      "low": "53.30",
      "close": "53.40",
      "average": "54.0469",
      "volume": "196645",
      "turnover": "10629294.5",
      "trades": "599"
    },
    {
      "date": "2022-06-21",
      "bid": "52.10",
      "ask": "52.30",
      "open": "53.40",
      "high": "54.40",
      "low": "52.00",
      "close": "52.40",
      "average": "52.923",
      "volume": "304205",
      "turnover": "16105335.25",
      "trades": "742"
    },
    {
      "date": "2022-06-22",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.20",
      "high": "52.30",
      "low": "49.90",
      "close": "51.70",
      "average": "51.2655",
      "volume": "318465",
      "turnover": "16319305.25",
      "trades": "783"
    },
    {
      "date": "2022-06-23",
      "bid": "49.80",
      "ask": "50.10",
      "open": "51.70",
      "high": "52.00",
      "low": "49.60",
      "close": "49.80",
      "average": "50.5575",
      "volume": "183160",
      "turnover": "9260108",
      "trades": "567"
    },
    {
      "date": "2022-06-27",
      "bid": "52.90",
      "ask": "53.00",
      "open": "54.80",
      "high": "54.80",
      "low": "52.30",
      "close": "52.90",
      "average": "53.381",
      "volume": "823835",
      "turnover": "43975479.5",
      "trades": "1843"
    },
    {
      "date": "2022-06-28",
      "bid": "52.90",
      "ask": "53.00",
      "open": "53.00",
      "high": "54.00",
      "low": "52.30",
      "close": "52.90",
      "average": "53.0708",
      "volume": "794720",
      "turnover": "42177166.25",
      "trades": "1531"
    },
    {
      "date": "2022-06-29",
      "bid": "52.90",
      "ask": "53.10",
      "open": "52.70",
      "high": "53.70",
      "low": "51.30",
      "close": "53.00",
      "average": "52.1809",
      "volume": "423815",
      "turnover": "22113901.5",
      "trades": "694"
    },
    {
      "date": "2022-06-30",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.90",
      "high": "53.00",
      "low": "51.60",
      "close": "53.00",
      "average": "52.4538",
      "volume": "262675",
      "turnover": "13771435.5",
      "trades": "683"
    },
    {
      "date": "2022-07-01",
      "bid": "53.90",
      "ask": "54.10",
      "open": "52.20",
      "high": "54.20",
      "low": "52.20",
      "close": "54.10",
      "average": "53.8821",
      "volume": "416675",
      "turnover": "22451758.5",
      "trades": "833"
    },
    {
      "date": "2022-07-04",
      "bid": "52.30",
      "ask": "52.40",
      "open": "54.60",
      "high": "55.30",
      "low": "52.10",
      "close": "52.10",
      "average": "53.8745",
      "volume": "659485",
      "turnover": "35530231.5",
      "trades": "580"
    },
    {
      "date": "2022-07-05",
      "bid": "51.80",
      "ask": "51.90",
      "open": "52.20",
      "high": "53.60",
      "low": "51.30",
      "close": "51.80",
      "average": "52.2885",
      "volume": "272215",
      "turnover": "14235781",
      "trades": "895"
    },
    {
      "date": "2022-07-06",
      "bid": "53.50",
      "ask": "53.60",
      "open": "52.00",
      "high": "53.80",
      "low": "51.80",
      "close": "53.40",
      "average": "52.7526",
      "volume": "292375",
      "turnover": "15422518.75",
      "trades": "719"
    },
    {
      "date": "2022-07-07",
      "bid": "55.00",
      "ask": "55.20",
      "open": "53.40",
      "high": "55.50",
      "low": "53.40",
      "close": "55.00",
      "average": "54.7917",
      "volume": "183800",
      "turnover": "10071025.75",
      "trades": "473"
    },
    {
      "date": "2022-07-08",
      "bid": "55.20",
      "ask": "55.30",
      "open": "56.00",
      "high": "56.00",
      "low": "54.10",
      "close": "55.30",
      "average": "54.8742",
      "volume": "148620",
      "turnover": "8155438",
      "trades": "474"
    },
    {
      "date": "2022-07-11",
      "bid": "54.60",
      "ask": "54.70",
      "open": "54.80",
      "high": "55.70",
      "low": "53.90",
      "close": "54.50",
      "average": "54.6352",
      "volume": "172810",
      "turnover": "9441378",
      "trades": "514"
    },
    {
      "date": "2022-07-12",
      "bid": "57.00",
      "ask": "57.20",
      "open": "54.00",
      "high": "57.30",
      "low": "52.90",
      "close": "57.30",
      "average": "55.6758",
      "volume": "417840",
      "turnover": "23263691",
      "trades": "725"
    },
    {
      "date": "2022-07-13",
      "bid": "50.30",
      "ask": "50.50",
      "open": "58.80",
      "high": "58.80",
      "low": "50.10",
      "close": "50.50",
      "average": "53.5802",
      "volume": "1518725",
      "turnover": "81250345.5",
      "trades": "3129"
    },
    {
      "date": "2022-07-14",
      "bid": "52.20",
      "ask": "52.30",
      "open": "51.00",
      "high": "52.60",
      "low": "49.30",
      "close": "52.20",
      "average": "51.5766",
      "volume": "1095335",
      "turnover": "56478729",
      "trades": "1847"
    },
    {
      "date": "2022-07-15",
      "bid": "52.00",
      "ask": "52.30",
      "open": "52.50",
      "high": "53.10",
      "low": "50.60",
      "close": "52.30",
      "average": "52.1914",
      "volume": "557940",
      "turnover": "29121296.5",
      "trades": "1197"
    },
    {
      "date": "2022-07-18",
      "bid": "53.80",
      "ask": "54.00",
      "open": "52.60",
      "high": "54.30",
      "low": "51.70",
      "close": "53.80",
      "average": "53.6446",
      "volume": "322900",
      "turnover": "17321811",
      "trades": "735"
    },
    {
      "date": "2022-07-19",
      "bid": "54.50",
      "ask": "54.70",
      "open": "54.00",
      "high": "54.90",
      "low": "52.70",
      "close": "54.40",
      "average": "53.8334",
      "volume": "356140",
      "turnover": "19173766.5",
      "trades": "754"
    },
    {
      "date": "2022-07-20",
      "bid": "55.20",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.80",
      "low": "54.80",
      "close": "55.20",
      "average": "55.2478",
      "volume": "410090",
      "turnover": "22656684.5",
      "trades": "756"
    },
    {
      "date": "2022-07-21",
      "bid": "57.20",
      "ask": "57.40",
      "open": "55.20",
      "high": "57.80",
      "low": "55.00",
      "close": "57.60",
      "average": "56.7581",
      "volume": "377120",
      "turnover": "21404613",
      "trades": "759"
    },
    {
      "date": "2022-07-22",
      "bid": "58.80",
      "ask": "59.10",
      "open": "57.60",
      "high": "59.60",
      "low": "57.30",
      "close": "58.90",
      "average": "58.7107",
      "volume": "276720",
      "turnover": "16246431.5",
      "trades": "781"
    },
    {
      "date": "2022-07-25",
      "bid": "58.60",
      "ask": "58.70",
      "open": "58.80",
      "high": "59.60",
      "low": "58.00",
      "close": "58.60",
      "average": "58.8787",
      "volume": "202105",
      "turnover": "11899680.5",
      "trades": "538"
    },
    {
      "date": "2022-07-26",
      "bid": "56.20",
      "ask": "56.40",
      "open": "58.60",
      "high": "59.40",
      "low": "56.00",
      "close": "56.40",
      "average": "57.1609",
      "volume": "241625",
      "turnover": "13811552.5",
      "trades": "787"
    },
    {
      "date": "2022-07-27",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.70",
      "high": "57.90",
      "low": "56.10",
      "close": "57.10",
      "average": "57.0082",
      "volume": "192255",
      "turnover": "10960121",
      "trades": "434"
    },
    {
      "date": "2022-07-28",
      "bid": "59.10",
      "ask": "59.40",
      "open": "57.50",
      "high": "59.60",
      "low": "57.50",
      "close": "59.50",
      "average": "59.0125",
      "volume": "160150",
      "turnover": "9450861",
      "trades": "453"
    },
    {
      "date": "2022-07-29",
      "bid": "60.70",
      "ask": "60.90",
      "open": "59.50",
      "high": "62.10",
      "low": "59.50",
      "close": "61.00",
      "average": "61.1065",
      "volume": "316485",
      "turnover": "19339729",
      "trades": "710"
    },
    {
      "date": "2022-08-01",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.40",
      "low": "60.30",
      "close": "61.80",
      "average": "61.6391",
      "volume": "203285",
      "turnover": "12530306",
      "trades": "657"
    },
    {
      "date": "2022-08-02",
      "bid": "59.30",
      "ask": "59.50",
      "open": "61.00",
      "high": "61.00",
      "low": "58.90",
      "close": "59.40",
      "average": "59.5919",
      "volume": "184490",
      "turnover": "10994119.5",
      "trades": "517"
    },
    {
      "date": "2022-08-03",
      "bid": "60.50",
      "ask": "60.70",
      "open": "59.50",
      "high": "60.80",
      "low": "59.00",
      "close": "60.40",
      "average": "60.1976",
      "volume": "119325",
      "turnover": "7183078.5",
      "trades": "345"
    },
    {
      "date": "2022-08-04",
      "bid": "61.70",
      "ask": "61.90",
      "open": "61.00",
      "high": "62.40",
      "low": "60.80",
      "close": "62.00",
      "average": "61.6843",
      "volume": "155130",
      "turnover": "9569035.5",
      "trades": "444"
    },
    {
      "date": "2022-08-05",
      "bid": "59.20",
      "ask": "59.40",
      "open": "62.30",
      "high": "63.00",
      "low": "59.00",
      "close": "59.00",
      "average": "60.6278",
      "volume": "216080",
      "turnover": "13098279.5",
      "trades": "647"
    },
    {
      "date": "2022-08-08",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.20",
      "high": "60.00",
      "low": "58.70",
      "close": "59.20",
      "average": "59.1672",
      "volume": "148515",
      "turnover": "8788215.5",
      "trades": "442"
    },
    {
      "date": "2022-08-09",
      "bid": "56.50",
      "ask": "56.70",
      "open": "59.20",
      "high": "59.50",
      "low": "56.40",
      "close": "56.60",
      "average": "57.5005",
      "volume": "212350",
      "turnover": "12210044",
      "trades": "513"
    },
    {
      "date": "2022-08-10",
      "bid": "58.90",
      "ask": "59.00",
      "open": "56.50",
      "high": "59.20",
      "low": "55.70",
      "close": "59.20",
      "average": "57.9274",
      "volume": "319900",
      "turnover": "18529369.5",
      "trades": "656"
    },
    {
      "date": "2022-08-11",
      "bid": "58.90",
      "ask": "59.00",
      "open": "60.00",
      "high": "60.50",
      "low": "58.30",
      "close": "59.00",
      "average": "59.3411",
      "volume": "262580",
      "turnover": "15581926",
      "trades": "546"
    },
    {
      "date": "2022-08-12",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.70",
      "high": "59.70",
      "low": "58.40",
      "close": "59.00",
      "average": "58.87",
      "volume": "189000",
      "turnover": "11127403",
      "trades": "457"
    },
    {
      "date": "2022-08-15",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.90",
      "high": "59.50",
      "low": "57.20",
      "close": "58.00",
      "average": "58.4654",
      "volume": "286520",
      "turnover": "16751532",
      "trades": "774"
    },
    {
      "date": "2022-08-16",
      "bid": "58.50",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.20",
      "low": "57.60",
      "close": "58.70",
      "average": "58.3564",
      "volume": "184860",
      "turnover": "10787768.5",
      "trades": "568"
    },
    {
      "date": "2022-08-17",
      "bid": "55.70",
      "ask": "55.80",
      "open": "58.80",
      "high": "59.00",
      "low": "55.50",
      "close": "55.60",
      "average": "56.6211",
      "volume": "217065",
      "turnover": "12286886",
      "trades": "584"
    },
    {
      "date": "2022-08-18",
      "bid": "56.20",
      "ask": "56.40",
      "open": "55.20",
      "high": "56.40",
      "low": "55.20",
      "close": "56.20",
      "average": "55.9545",
      "volume": "189335",
      "turnover": "10594594.5",
      "trades": "541"
    },
    {
      "date": "2022-08-19",
      "bid": "54.10",
      "ask": "54.30",
      "open": "56.20",
      "high": "56.20",
      "low": "54.00",
      "close": "54.10",
      "average": "54.5983",
      "volume": "183465",
      "turnover": "10017660",
      "trades": "518"
    },
    {
      "date": "2022-08-22",
      "bid": "52.80",
      "ask": "53.00",
      "open": "54.10",
      "high": "54.30",
      "low": "52.60",
      "close": "52.70",
      "average": "53.2387",
      "volume": "221470",
      "turnover": "11790767.5",
      "trades": "689"
    },
    {
      "date": "2022-08-23",
      "bid": "53.00",
      "ask": "53.30",
      "open": "52.60",
      "high": "54.00",
      "low": "52.10",
      "close": "53.00",
      "average": "53.1456",
      "volume": "131105",
      "turnover": "6967664",
      "trades": "412"
    },
    {
      "date": "2022-08-24",
      "bid": "53.10",
      "ask": "53.20",
      "open": "53.00",
      "high": "53.20",
      "low": "51.60",
      "close": "53.20",
      "average": "52.6963",
      "volume": "221025",
      "turnover": "11647043",
      "trades": "565"
    },
    {
      "date": "2022-08-25",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.30",
      "high": "53.90",
      "low": "52.30",
      "close": "53.00",
      "average": "52.8672",
      "volume": "248265",
      "turnover": "13125091.5",
      "trades": "580"
    },
    {
      "date": "2022-08-26",
      "bid": "50.90",
      "ask": "51.10",
      "open": "53.10",
      "high": "53.60",
      "low": "50.60",
      "close": "51.00",
      "average": "52.0039",
      "volume": "293330",
      "turnover": "15254328.5",
      "trades": "765"
    },
    {
      "date": "2022-08-29",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.80",
      "high": "50.30",
      "low": "48.60",
      "close": "48.80",
      "average": "49.1637",
      "volume": "553485",
      "turnover": "27211407",
      "trades": "1326"
    },
    {
      "date": "2022-08-30",
      "bid": "49.90",
      "ask": "50.10",
      "open": "48.80",
      "high": "51.20",
      "low": "48.80",
      "close": "49.60",
      "average": "50.0169",
      "volume": "250630",
      "turnover": "12535276.25",
      "trades": "643"
    },
    {
      "date": "2022-08-31",
      "bid": "49.50",
      "ask": "49.70",
      "open": "49.60",
      "high": "50.40",
      "low": "49.20",
      "close": "49.70",
      "average": "49.7823",
      "volume": "247100",
      "turnover": "12301210.5",
      "trades": "477"
    },
    {
      "date": "2022-09-01",
      "bid": "47.60",
      "ask": "47.90",
      "open": "49.20",
      "high": "49.80",
      "low": "47.60",
      "close": "47.90",
      "average": "48.8328",
      "volume": "309635",
      "turnover": "15120115",
      "trades": "840"
    },
    {
      "date": "2022-09-02",
      "bid": "48.50",
      "ask": "48.60",
      "open": "48.30",
      "high": "49.00",
      "low": "47.40",
      "close": "48.60",
      "average": "48.2024",
      "volume": "522260",
      "turnover": "25171828.25",
      "trades": "1339"
    },
    {
      "date": "2022-09-05",
      "bid": "47.40",
      "ask": "47.60",
      "open": "48.20",
      "high": "48.20",
      "low": "46.70",
      "close": "47.40",
      "average": "47.2371",
      "volume": "266945",
      "turnover": "12609702",
      "trades": "605"
    },
    {
      "date": "2022-09-06",
      "bid": "47.50",
      "ask": "47.60",
      "open": "47.90",
      "high": "49.30",
      "low": "46.90",
      "close": "47.60",
      "average": "48.0926",
      "volume": "960940",
      "turnover": "46229407",
      "trades": "1818"
    },
    {
      "date": "2022-09-07",
      "bid": "47.20",
      "ask": "47.50",
      "open": "47.50",
      "high": "48.40",
      "low": "46.50",
      "close": "47.40",
      "average": "47.4227",
      "volume": "514035",
      "turnover": "24378070.25",
      "trades": "846"
    },
    {
      "date": "2022-09-08",
      "bid": "47.80",
      "ask": "48.00",
      "open": "47.60",
      "high": "48.50",
      "low": "46.30",
      "close": "48.00",
      "average": "47.4121",
      "volume": "178550",
      "turnover": "8465446.5",
      "trades": "477"
    },
    {
      "date": "2022-09-09",
      "bid": "48.40",
      "ask": "48.60",
      "open": "48.40",
      "high": "48.80",
      "low": "47.80",
      "close": "48.70",
      "average": "48.4662",
      "volume": "148285",
      "turnover": "7181343",
      "trades": "417"
    },
    {
      "date": "2022-09-12",
      "bid": "48.60",
      "ask": "48.70",
      "open": "49.60",
      "high": "49.80",
      "low": "48.10",
      "close": "48.80",
      "average": "48.7195",
      "volume": "412700",
      "turnover": "20103984.25",
      "trades": "859"
    },
    {
      "date": "2022-09-13",
      "bid": "45.60",
      "ask": "45.80",
      "open": "48.80",
      "high": "49.00",
      "low": "45.70",
      "close": "45.80",
      "average": "46.807",
      "volume": "830265",
      "turnover": "38846477.5",
      "trades": "1210"
    },
    {
      "date": "2022-09-14",
      "bid": "44.50",
      "ask": "44.60",
      "open": "45.20",
      "high": "46.30",
      "low": "43.90",
      "close": "44.60",
      "average": "44.6863",
      "volume": "564455",
      "turnover": "25229532.75",
      "trades": "1159"
    },
    {
      "date": "2022-09-15",
      "bid": "43.90",
      "ask": "44.10",
      "open": "44.60",
      "high": "45.20",
      "low": "43.70",
      "close": "44.00",
      "average": "44.174",
      "volume": "487885",
      "turnover": "21551873.25",
      "trades": "538"
    },
    {
      "date": "2022-09-16",
      "bid": "42.50",
      "ask": "42.60",
      "open": "44.10",
      "high": "44.10",
      "low": "42.00",
      "close": "42.50",
      "average": "42.6539",
      "volume": "270145",
      "turnover": "11522758",
      "trades": "606"
    },
    {
      "date": "2022-09-19",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.50",
      "high": "43.00",
      "low": "41.60",
      "close": "43.00",
      "average": "42.2892",
      "volume": "338545",
      "turnover": "14316824",
      "trades": "614"
    },
    {
      "date": "2022-09-20",
      "bid": "41.70",
      "ask": "41.90",
      "open": "43.00",
      "high": "43.30",
      "low": "41.30",
      "close": "41.60",
      "average": "41.7638",
      "volume": "245660",
      "turnover": "10259693.5",
      "trades": "459"
    },
    {
      "date": "2022-09-21",
      "bid": "42.50",
      "ask": "42.60",
      "open": "41.40",
      "high": "42.80",
      "low": "41.00",
      "close": "42.40",
      "average": "41.8312",
      "volume": "238665",
      "turnover": "9982165",
      "trades": "488"
    },
    {
      "date": "2022-09-22",
      "bid": "41.00",
      "ask": "41.10",
      "open": "41.20",
      "high": "42.20",
      "low": "40.90",
      "close": "41.00",
      "average": "41.6451",
      "volume": "287840",
      "turnover": "11987126.5",
      "trades": "686"
    },
    {
      "date": "2022-09-23",
      "bid": "41.30",
      "ask": "41.50",
      "open": "40.90",
      "high": "41.50",
      "low": "40.00",
      "close": "41.20",
      "average": "40.9543",
      "volume": "490365",
      "turnover": "20082572",
      "trades": "596"
    },
    {
      "date": "2022-09-26",
      "bid": "40.20",
      "ask": "40.40",
      "open": "41.00",
      "high": "41.50",
      "low": "40.20",
      "close": "40.20",
      "average": "40.60",
      "volume": "329255",
      "turnover": "13367726.75",
      "trades": "584"
    },
    {
      "date": "2022-09-27",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.60",
      "high": "41.20",
      "low": "39.92",
      "close": "40.20",
      "average": "40.2865",
      "volume": "431400",
      "turnover": "17378211.05",
      "trades": "793"
    },
    {
      "date": "2022-09-28",
      "bid": "40.80",
      "ask": "40.90",
      "open": "39.84",
      "high": "41.00",
      "low": "38.80",
      "close": "40.50",
      "average": "39.7379",
      "volume": "284980",
      "turnover": "11328134.8",
      "trades": "699"
    },
    {
      "date": "2022-09-29",
      "bid": "39.20",
      "ask": "39.36",
      "open": "41.10",
      "high": "41.10",
      "low": "38.52",
      "close": "39.04",
      "average": "39.3318",
      "volume": "186085",
      "turnover": "7319058.3",
      "trades": "573"
    },
    {
      "date": "2022-09-30",
      "bid": "40.10",
      "ask": "40.20",
      "open": "40.80",
      "high": "40.80",
      "low": "39.00",
      "close": "40.20",
      "average": "39.6607",
      "volume": "492325",
      "turnover": "19526311.89",
      "trades": "832"
    },
    {
      "date": "2022-10-03",
      "bid": "41.20",
      "ask": "41.30",
      "open": "39.60",
      "high": "41.30",
      "low": "38.80",
      "close": "41.30",
      "average": "39.5463",
      "volume": "848885",
      "turnover": "33569553.29",
      "trades": "837"
    },
    {
      "date": "2022-10-04",
      "bid": "43.20",
      "ask": "43.30",
      "open": "41.60",
      "high": "43.30",
      "low": "41.60",
      "close": "43.30",
      "average": "42.7398",
      "volume": "200155",
      "turnover": "8554598.5",
      "trades": "412"
    },
    {
      "date": "2022-10-05",
      "bid": "41.40",
      "ask": "41.60",
      "open": "43.00",
      "high": "43.10",
      "low": "41.40",
      "close": "41.40",
      "average": "42.1927",
      "volume": "160540",
      "turnover": "6773622.5",
      "trades": "409"
    },
    {
      "date": "2022-10-06",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.60",
      "high": "42.30",
      "low": "41.50",
      "close": "41.90",
      "average": "41.9906",
      "volume": "102520",
      "turnover": "4304877",
      "trades": "259"
    },
    {
      "date": "2022-10-07",
      "bid": "40.00",
      "ask": "40.10",
      "open": "41.90",
      "high": "41.90",
      "low": "39.72",
      "close": "39.88",
      "average": "40.4155",
      "volume": "174655",
      "turnover": "7059449.7",
      "trades": "450"
    },
    {
      "date": "2022-10-10",
      "bid": "40.40",
      "ask": "40.50",
      "open": "39.88",
      "high": "41.00",
      "low": "39.24",
      "close": "40.30",
      "average": "40.4017",
      "volume": "124560",
      "turnover": "5032444.3",
      "trades": "283"
    },
    {
      "date": "2022-10-11",
      "bid": "39.88",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.70",
      "low": "39.32",
      "close": "39.96",
      "average": "39.7913",
      "volume": "398840",
      "turnover": "15870767.4",
      "trades": "369"
    },
    {
      "date": "2022-10-12",
      "bid": "40.20",
      "ask": "40.50",
      "open": "39.96",
      "high": "40.90",
      "low": "39.76",
      "close": "40.20",
      "average": "40.0967",
      "volume": "844130",
      "turnover": "33846770.4",
      "trades": "529"
    },
    {
      "date": "2022-10-13",
      "bid": "41.30",
      "ask": "41.40",
      "open": "40.40",
      "high": "41.50",
      "low": "38.92",
      "close": "41.50",
      "average": "40.2104",
      "volume": "857770",
      "turnover": "34484143",
      "trades": "550"
    },
    {
      "date": "2022-10-14",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.30",
      "high": "43.30",
      "low": "41.80",
      "close": "42.80",
      "average": "42.5543",
      "volume": "506180",
      "turnover": "21539589.5",
      "trades": "692"
    },
    {
      "date": "2022-10-17",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.70",
      "high": "42.70",
      "low": "40.90",
      "close": "41.80",
      "average": "41.6275",
      "volume": "418285",
      "turnover": "17412168.5",
      "trades": "794"
    },
    {
      "date": "2022-10-18",
      "bid": "43.00",
      "ask": "43.20",
      "open": "42.40",
      "high": "43.80",
      "low": "42.40",
      "close": "43.20",
      "average": "43.2013",
      "volume": "224425",
      "turnover": "9695463.5",
      "trades": "544"
    },
    {
      "date": "2022-10-19",
      "bid": "41.10",
      "ask": "41.20",
      "open": "43.30",
      "high": "43.60",
      "low": "41.00",
      "close": "41.00",
      "average": "41.6129",
      "volume": "255855",
      "turnover": "10646945.5",
      "trades": "540"
    },
    {
      "date": "2022-10-20",
      "bid": "42.10",
      "ask": "42.30",
      "open": "40.60",
      "high": "42.30",
      "low": "40.60",
      "close": "42.20",
      "average": "41.2587",
      "volume": "213720",
      "turnover": "8817813",
      "trades": "450"
    },
    {
      "date": "2022-10-21",
      "bid": "41.60",
      "ask": "41.80",
      "open": "42.20",
      "high": "42.20",
      "low": "40.70",
      "close": "41.70",
      "average": "41.3578",
      "volume": "162920",
      "turnover": "6738012",
      "trades": "399"
    },
    {
      "date": "2022-10-24",
      "bid": "42.30",
      "ask": "42.60",
      "open": "41.70",
      "high": "42.80",
      "low": "41.60",
      "close": "42.30",
      "average": "42.2733",
      "volume": "220480",
      "turnover": "9321264.5",
      "trades": "406"
    },
    {
      "date": "2022-10-25",
      "bid": "44.30",
      "ask": "44.50",
      "open": "42.70",
      "high": "44.50",
      "low": "42.10",
      "close": "44.20",
      "average": "43.3272",
      "volume": "260250",
      "turnover": "11276100",
      "trades": "535"
    },
    {
      "date": "2022-10-26",
      "bid": "45.70",
      "ask": "45.90",
      "open": "44.60",
      "high": "45.90",
      "low": "44.00",
      "close": "45.80",
      "average": "45.1253",
      "volume": "345240",
      "turnover": "15578852.25",
      "trades": "660"
    },
    {
      "date": "2022-10-27",
      "bid": "45.90",
      "ask": "46.00",
      "open": "48.20",
      "high": "48.70",
      "low": "44.10",
      "close": "45.60",
      "average": "45.9598",
      "volume": "556015",
      "turnover": "25554374.5",
      "trades": "1330"
    },
    {
      "date": "2022-10-28",
      "bid": "43.10",
      "ask": "43.30",
      "open": "45.60",
      "high": "45.60",
      "low": "42.40",
      "close": "43.10",
      "average": "43.3682",
      "volume": "581315",
      "turnover": "25210097",
      "trades": "1224"
    },
    {
      "date": "2022-10-31",
      "bid": "41.60",
      "ask": "41.80",
      "open": "43.20",
      "high": "43.40",
      "low": "41.70",
      "close": "41.70",
      "average": "42.2738",
      "volume": "260850",
      "turnover": "11027118.5",
      "trades": "557"
    },
    {
      "date": "2022-11-01",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.00",
      "high": "44.40",
      "low": "41.80",
      "close": "42.10",
      "average": "43.2279",
      "volume": "549010",
      "turnover": "23736624.75",
      "trades": "788"
    },
    {
      "date": "2022-11-02",
      "bid": "42.10",
      "ask": "42.30",
      "open": "42.20",
      "high": "42.80",
      "low": "41.60",
      "close": "42.00",
      "average": "42.3002",
      "volume": "809225",
      "turnover": "34230095.75",
      "trades": "588"
    },
    {
      "date": "2022-11-03",
      "bid": "41.60",
      "ask": "41.80",
      "open": "41.50",
      "high": "42.20",
      "low": "41.00",
      "close": "41.70",
      "average": "41.7167",
      "volume": "1139910",
      "turnover": "47554478.5",
      "trades": "594"
    },
    {
      "date": "2022-11-04",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.10",
      "high": "42.80",
      "low": "41.70",
      "close": "42.80",
      "average": "42.322",
      "volume": "116250",
      "turnover": "4919935",
      "trades": "249"
    },
    {
      "date": "2022-11-07",
      "bid": "44.10",
      "ask": "44.30",
      "open": "42.60",
      "high": "44.50",
      "low": "42.40",
      "close": "44.30",
      "average": "43.8675",
      "volume": "395465",
      "turnover": "17347666.25",
      "trades": "549"
    },
    {
      "date": "2022-11-08",
      "bid": "44.20",
      "ask": "44.40",
      "open": "44.30",
      "high": "44.80",
      "low": "43.80",
      "close": "44.50",
      "average": "44.2749",
      "volume": "604620",
      "turnover": "26664528.5",
      "trades": "564"
    },
    {
      "date": "2022-11-09",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.00",
      "high": "45.40",
      "low": "43.50",
      "close": "44.50",
      "average": "44.0293",
      "volume": "946760",
      "turnover": "41685277.75",
      "trades": "493"
    },
    {
      "date": "2022-11-10",
      "bid": "47.10",
      "ask": "47.30",
      "open": "43.80",
      "high": "47.30",
      "low": "42.50",
      "close": "47.20",
      "average": "44.1974",
      "volume": "1117655",
      "turnover": "49397766.5",
      "trades": "717"
    },
    {
      "date": "2022-11-11",
      "bid": "48.20",
      "ask": "48.30",
      "open": "47.20",
      "high": "48.60",
      "low": "46.40",
      "close": "48.20",
      "average": "47.5903",
      "volume": "245615",
      "turnover": "11688463.5",
      "trades": "581"
    },
    {
      "date": "2022-11-14",
      "bid": "47.70",
      "ask": "47.90",
      "open": "48.80",
      "high": "48.80",
      "low": "47.20",
      "close": "47.60",
      "average": "47.7143",
      "volume": "307725",
      "turnover": "14682892.5",
      "trades": "541"
    },
    {
      "date": "2022-11-15",
      "bid": "46.00",
      "ask": "46.10",
      "open": "48.10",
      "high": "48.10",
      "low": "45.70",
      "close": "45.80",
      "average": "46.3664",
      "volume": "338840",
      "turnover": "15710810.5",
      "trades": "581"
    },
    {
      "date": "2022-11-16",
      "bid": "44.90",
      "ask": "45.20",
      "open": "46.00",
      "high": "46.30",
      "low": "44.90",
      "close": "45.00",
      "average": "45.3724",
      "volume": "477720",
      "turnover": "21678294",
      "trades": "401"
    },
    {
      "date": "2022-11-17",
      "bid": "44.50",
      "ask": "44.70",
      "open": "44.90",
      "high": "46.00",
      "low": "44.50",
      "close": "44.50",
      "average": "45.0895",
      "volume": "226670",
      "turnover": "10220448.5",
      "trades": "521"
    },
    {
      "date": "2022-11-18",
      "bid": "46.50",
      "ask": "46.60",
      "open": "44.50",
      "high": "47.00",
      "low": "44.20",
      "close": "46.40",
      "average": "46.0653",
      "volume": "320240",
      "turnover": "14751119",
      "trades": "517"
    },
    {
      "date": "2022-11-21",
      "bid": "46.20",
      "ask": "46.40",
      "open": "46.10",
      "high": "46.50",
      "low": "45.40",
      "close": "46.40",
      "average": "46.0616",
      "volume": "259820",
      "turnover": "11967731",
      "trades": "581"
    },
    {
      "date": "2022-11-22",
      "bid": "47.40",
      "ask": "47.60",
      "open": "46.40",
      "high": "48.20",
      "low": "45.70",
      "close": "47.40",
      "average": "47.1121",
      "volume": "329780",
      "turnover": "15538230",
      "trades": "579"
    },
    {
      "date": "2022-11-23",
      "bid": "47.90",
      "ask": "48.10",
      "open": "48.00",
      "high": "48.20",
      "low": "46.90",
      "close": "47.90",
      "average": "47.7701",
      "volume": "226110",
      "turnover": "10801312",
      "trades": "505"
    },
    {
      "date": "2022-11-24",
      "bid": "47.30",
      "ask": "47.50",
      "open": "48.70",
      "high": "48.70",
      "low": "47.20",
      "close": "47.40",
      "average": "47.8405",
      "volume": "145025",
      "turnover": "6938068.5",
      "trades": "299"
    },
    {
      "date": "2022-11-25",
      "bid": "48.20",
      "ask": "48.30",
      "open": "47.40",
      "high": "48.40",
      "low": "47.00",
      "close": "48.20",
      "average": "47.6763",
      "volume": "168740",
      "turnover": "8044899.5",
      "trades": "354"
    },
    {
      "date": "2022-11-28",
      "bid": "47.30",
      "ask": "47.50",
      "open": "48.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.30",
      "average": "47.4895",
      "volume": "626625",
      "turnover": "29757978",
      "trades": "580"
    },
    {
      "date": "2022-11-29",
      "bid": "45.60",
      "ask": "45.80",
      "open": "47.40",
      "high": "47.70",
      "low": "45.50",
      "close": "45.60",
      "average": "46.7088",
      "volume": "386680",
      "turnover": "18061380.5",
      "trades": "560"
    },
    {
      "date": "2022-11-30",
      "bid": "45.60",
      "ask": "45.80",
      "open": "46.00",
      "high": "46.80",
      "low": "45.40",
      "close": "45.70",
      "average": "45.9829",
      "volume": "465745",
      "turnover": "21411278.5",
      "trades": "540"
    },
    {
      "date": "2022-12-01",
      "bid": "47.90",
      "ask": "48.10",
      "open": "46.20",
      "high": "48.50",
      "low": "46.20",
      "close": "48.10",
      "average": "47.5139",
      "volume": "778055",
      "turnover": "36968496",
      "trades": "759"
    },
    {
      "date": "2022-12-02",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.40",
      "high": "48.70",
      "low": "46.30",
      "close": "47.00",
      "average": "47.4012",
      "volume": "291200",
      "turnover": "13802834.5",
      "trades": "534"
    },
    {
      "date": "2022-12-05",
      "bid": "47.20",
      "ask": "47.30",
      "open": "47.10",
      "high": "47.80",
      "low": "46.90",
      "close": "47.10",
      "average": "47.283",
      "volume": "215530",
      "turnover": "10190907.5",
      "trades": "401"
    },
    {
      "date": "2022-12-06",
      "bid": "45.70",
      "ask": "45.90",
      "open": "47.00",
      "high": "47.20",
      "low": "45.50",
      "close": "45.50",
      "average": "46.0111",
      "volume": "180330",
      "turnover": "8297183.5",
      "trades": "381"
    },
    {
      "date": "2022-12-07",
      "bid": "45.00",
      "ask": "45.20",
      "open": "45.90",
      "high": "45.90",
      "low": "44.50",
      "close": "44.80",
      "average": "44.9225",
      "volume": "347545",
      "turnover": "15614634.5",
      "trades": "465"
    },
    {
      "date": "2022-12-08",
      "bid": "45.10",
      "ask": "45.30",
      "open": "44.70",
      "high": "45.40",
      "low": "44.40",
      "close": "45.30",
      "average": "44.8844",
      "volume": "311265",
      "turnover": "13971240.5",
      "trades": "378"
    },
    {
      "date": "2022-12-09",
      "bid": "46.70",
      "ask": "46.80",
      "open": "45.10",
      "high": "47.00",
      "low": "45.10",
      "close": "46.90",
      "average": "46.4628",
      "volume": "398845",
      "turnover": "18531392.5",
      "trades": "503"
    },
    {
      "date": "2022-12-12",
      "bid": "46.90",
      "ask": "47.10",
      "open": "46.60",
      "high": "47.20",
      "low": "46.20",
      "close": "46.90",
      "average": "46.7489",
      "volume": "189545",
      "turnover": "8861036.5",
      "trades": "348"
    },
    {
      "date": "2022-12-13",
      "bid": "48.00",
      "ask": "48.20",
      "open": "47.10",
      "high": "49.20",
      "low": "46.30",
      "close": "48.00",
      "average": "48.0849",
      "volume": "781200",
      "turnover": "37560877",
      "trades": "721"
    },
    {
      "date": "2022-12-14",
      "bid": "48.60",
      "ask": "48.70",
      "open": "48.00",
      "high": "49.40",
      "low": "47.50",
      "close": "48.50",
      "average": "48.6273",
      "volume": "410945",
      "turnover": "19984722.25",
      "trades": "609"
    },
    {
      "date": "2022-12-15",
      "bid": "45.20",
      "ask": "45.40",
      "open": "48.00",
      "high": "48.00",
      "low": "45.20",
      "close": "45.20",
      "average": "46.083",
      "volume": "373565",
      "turnover": "17219859.5",
      "trades": "650"
    },
    {
      "date": "2022-12-16",
      "bid": "44.20",
      "ask": "44.30",
      "open": "45.20",
      "high": "45.30",
      "low": "44.10",
      "close": "44.10",
      "average": "44.4973",
      "volume": "437980",
      "turnover": "19488947",
      "trades": "553"
    },
    {
      "date": "2022-12-19",
      "bid": "44.00",
      "ask": "44.20",
      "open": "44.30",
      "high": "44.40",
      "low": "43.30",
      "close": "44.00",
      "average": "43.9799",
      "volume": "327475",
      "turnover": "14402013",
      "trades": "590"
    },
    {
      "date": "2022-12-20",
      "bid": "44.80",
      "ask": "45.00",
      "open": "43.50",
      "high": "45.40",
      "low": "43.20",
      "close": "45.00",
      "average": "44.5529",
      "volume": "233985",
      "turnover": "10424652.5",
      "trades": "450"
    },
    {
      "date": "2022-12-21",
      "bid": "45.00",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.40",
      "low": "44.50",
      "close": "45.20",
      "average": "45.0133",
      "volume": "687030",
      "turnover": "30925529",
      "trades": "371"
    },
    {
      "date": "2022-12-22",
      "bid": "44.60",
      "ask": "44.70",
      "open": "45.20",
      "high": "45.90",
      "low": "44.50",
      "close": "44.50",
      "average": "45.1785",
      "volume": "236445",
      "turnover": "10682241.5",
      "trades": "485"
    },
    {
      "date": "2022-12-23",
      "bid": "45.00",
      "ask": "45.20",
      "open": "44.80",
      "high": "45.50",
      "low": "44.40",
      "close": "45.00",
      "average": "44.9712",
      "volume": "212835",
      "turnover": "9580146",
      "trades": "346"
    },
    {
      "date": "2022-12-27",
      "bid": "46.00",
      "ask": "46.20",
      "open": "45.00",
      "high": "46.10",
      "low": "45.00",
      "close": "46.00",
      "average": "45.7617",
      "volume": "187905",
      "turnover": "8598383",
      "trades": "369"
    },
    {
      "date": "2022-12-28",
      "bid": "45.40",
      "ask": "45.50",
      "open": "46.00",
      "high": "46.80",
      "low": "45.40",
      "close": "45.80",
      "average": "46.0372",
      "volume": "521825",
      "turnover": "24023361",
      "trades": "630"
    },
    {
      "date": "2022-12-29",
      "bid": "47.20",
      "ask": "47.30",
      "open": "45.60",
      "high": "47.40",
      "low": "45.10",
      "close": "47.40",
      "average": "46.6404",
      "volume": "292375",
      "turnover": "13636286.5",
      "trades": "499"
    },
    {
      "date": "2022-12-30",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.20",
      "high": "48.00",
      "low": "46.80",
      "close": "46.80",
      "average": "47.3009",
      "volume": "209210",
      "turnover": "9895955",
      "trades": "448"
    },
    {
      "date": "2023-01-02",
      "bid": "47.10",
      "ask": "47.30",
      "open": "46.90",
      "high": "47.90",
      "low": "46.90",
      "close": "47.30",
      "average": "47.3617",
      "volume": "118660",
      "turnover": "5619135.75",
      "trades": "297"
    },
    {
      "date": "2023-01-03",
      "bid": "48.90",
      "ask": "49.10",
      "open": "47.20",
      "high": "49.10",
      "low": "47.20",
      "close": "49.00",
      "average": "48.5639",
      "volume": "232825",
      "turnover": "11306909",
      "trades": "459"
    },
    {
      "date": "2023-01-04",
      "bid": "47.50",
      "ask": "47.70",
      "open": "49.10",
      "high": "49.50",
      "low": "47.40",
      "close": "47.60",
      "average": "48.1402",
      "volume": "204430",
      "turnover": "9841309.5",
      "trades": "443"
    },
    {
      "date": "2023-01-05",
      "bid": "47.50",
      "ask": "47.70",
      "open": "47.70",
      "high": "48.00",
      "low": "46.90",
      "close": "47.50",
      "average": "47.5214",
      "volume": "89935",
      "turnover": "4273846.25",
      "trades": "231"
    },
    {
      "date": "2023-01-09",
      "bid": "47.50",
      "ask": "47.60",
      "open": "48.40",
      "high": "49.20",
      "low": "47.40",
      "close": "47.60",
      "average": "48.3173",
      "volume": "700300",
      "turnover": "33833418.5",
      "trades": "796"
    },
    {
      "date": "2023-01-10",
      "bid": "46.50",
      "ask": "46.60",
      "open": "47.40",
      "high": "47.40",
      "low": "46.00",
      "close": "46.40",
      "average": "46.472",
      "volume": "214865",
      "turnover": "9987668.5",
      "trades": "469"
    },
    {
      "date": "2023-01-11",
      "bid": "47.50",
      "ask": "47.70",
      "open": "46.40",
      "high": "48.60",
      "low": "46.30",
      "close": "47.60",
      "average": "47.5144",
      "volume": "756990",
      "turnover": "35968940.2",
      "trades": "595"
    },
    {
      "date": "2023-01-12",
      "bid": "48.50",
      "ask": "48.70",
      "open": "47.60",
      "high": "48.90",
      "low": "46.90",
      "close": "48.60",
      "average": "47.9862",
      "volume": "306390",
      "turnover": "14723998.75",
      "trades": "520"
    },
    {
      "date": "2023-01-13",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.60",
      "high": "49.40",
      "low": "48.30",
      "close": "49.00",
      "average": "49.1096",
      "volume": "397535",
      "turnover": "19522801.5",
      "trades": "434"
    },
    {
      "date": "2023-01-16",
      "bid": "49.50",
      "ask": "49.60",
      "open": "49.10",
      "high": "49.80",
      "low": "48.70",
      "close": "49.70",
      "average": "49.2908",
      "volume": "358415",
      "turnover": "17665075.25",
      "trades": "642"
    },
    {
      "date": "2023-01-17",
      "bid": "49.80",
      "ask": "49.90",
      "open": "49.70",
      "high": "50.10",
      "low": "49.00",
      "close": "49.90",
      "average": "49.5749",
      "volume": "286245",
      "turnover": "14190571.5",
      "trades": "635"
    },
    {
      "date": "2023-01-18",
      "bid": "50.10",
      "ask": "50.30",
      "open": "50.10",
      "high": "51.40",
      "low": "49.80",
      "close": "50.20",
      "average": "50.5419",
      "volume": "1339975",
      "turnover": "67599096.5",
      "trades": "636"
    },
    {
      "date": "2023-01-19",
      "bid": "49.70",
      "ask": "49.90",
      "open": "50.00",
      "high": "51.10",
      "low": "49.30",
      "close": "49.70",
      "average": "50.0819",
      "volume": "430180",
      "turnover": "21541694.5",
      "trades": "719"
    },
    {
      "date": "2023-01-20",
      "bid": "51.80",
      "ask": "51.90",
      "open": "50.50",
      "high": "52.30",
      "low": "50.10",
      "close": "52.00",
      "average": "51.6451",
      "volume": "514975",
      "turnover": "26595973",
      "trades": "1083"
    },
    {
      "date": "2023-01-23",
      "bid": "53.20",
      "ask": "53.40",
      "open": "52.30",
      "high": "54.20",
      "low": "52.20",
      "close": "53.40",
      "average": "53.213",
      "volume": "586435",
      "turnover": "31203135",
      "trades": "1104"
    },
    {
      "date": "2023-01-24",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.50",
      "low": "53.10",
      "close": "54.30",
      "average": "53.8942",
      "volume": "604055",
      "turnover": "32554760.5",
      "trades": "1014"
    },
    {
      "date": "2023-01-25",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.70",
      "high": "54.70",
      "low": "53.10",
      "close": "53.30",
      "average": "53.6039",
      "volume": "874280",
      "turnover": "46862035",
      "trades": "980"
    },
    {
      "date": "2023-01-26",
      "bid": "53.80",
      "ask": "53.90",
      "open": "53.50",
      "high": "54.80",
      "low": "53.50",
      "close": "53.80",
      "average": "54.104",
      "volume": "417375",
      "turnover": "22581657",
      "trades": "656"
    },
    {
      "date": "2023-01-27",
      "bid": "54.60",
      "ask": "54.80",
      "open": "53.90",
      "high": "55.10",
      "low": "53.50",
      "close": "54.60",
      "average": "54.5039",
      "volume": "292565",
      "turnover": "15945958",
      "trades": "615"
    },
    {
      "date": "2023-01-30",
      "bid": "54.20",
      "ask": "54.50",
      "open": "55.00",
      "high": "55.00",
      "low": "53.70",
      "close": "54.40",
      "average": "54.2338",
      "volume": "452135",
      "turnover": "24520832",
      "trades": "418"
    },
    {
      "date": "2023-01-31",
      "bid": "53.90",
      "ask": "54.10",
      "open": "54.20",
      "high": "54.20",
      "low": "53.00",
      "close": "54.10",
      "average": "53.6254",
      "volume": "287745",
      "turnover": "15430999.75",
      "trades": "550"
    },
    {
      "date": "2023-02-01",
      "bid": "55.90",
      "ask": "56.00",
      "open": "54.10",
      "high": "56.00",
      "low": "54.10",
      "close": "55.80",
      "average": "55.4819",
      "volume": "332770",
      "turnover": "18460869.5",
      "trades": "665"
    },
    {
      "date": "2023-02-02",
      "bid": "58.70",
      "ask": "58.80",
      "open": "56.20",
      "high": "58.90",
      "low": "56.20",
      "close": "58.90",
      "average": "58.0126",
      "volume": "539165",
      "turnover": "31277618.5",
      "trades": "899"
    },
    {
      "date": "2023-02-03",
      "bid": "58.50",
      "ask": "58.70",
      "open": "58.80",
      "high": "58.90",
      "low": "57.60",
      "close": "58.50",
      "average": "58.379",
      "volume": "270540",
      "turnover": "15793858",
      "trades": "644"
    },
    {
      "date": "2023-02-06",
      "bid": "57.80",
      "ask": "57.90",
      "open": "58.50",
      "high": "58.50",
      "low": "57.40",
      "close": "57.70",
      "average": "57.7708",
      "volume": "294150",
      "turnover": "16992063",
      "trades": "703"
    },
    {
      "date": "2023-02-07",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.70",
      "high": "58.20",
      "low": "57.40",
      "close": "57.90",
      "average": "57.7412",
      "volume": "247365",
      "turnover": "14282837.25",
      "trades": "595"
    },
    {
      "date": "2023-02-08",
      "bid": "57.50",
      "ask": "57.70",
      "open": "58.50",
      "high": "58.80",
      "low": "57.40",
      "close": "57.60",
      "average": "57.9981",
      "volume": "314690",
      "turnover": "18248019",
      "trades": "651"
    },
    {
      "date": "2023-02-09",
      "bid": "54.80",
      "ask": "55.50",
      "open": "57.40",
      "high": "57.60",
      "low": "51.80",
      "close": "54.50",
      "average": "54.0469",
      "volume": "1543020",
      "turnover": "83398626.25",
      "trades": "3491"
    },
    {
      "date": "2023-02-10",
      "bid": "51.50",
      "ask": "51.60",
      "open": "54.00",
      "high": "54.60",
      "low": "51.30",
      "close": "51.50",
      "average": "52.9711",
      "volume": "988740",
      "turnover": "52373370.5",
      "trades": "1861"
    },
    {
      "date": "2023-02-13",
      "bid": "54.20",
      "ask": "54.30",
      "open": "51.80",
      "high": "54.40",
      "low": "51.80",
      "close": "54.00",
      "average": "53.5138",
      "volume": "392195",
      "turnover": "20987636.75",
      "trades": "846"
    },
    {
      "date": "2023-02-14",
      "bid": "56.40",
      "ask": "56.50",
      "open": "54.40",
      "high": "57.20",
      "low": "54.40",
      "close": "56.20",
      "average": "56.0181",
      "volume": "769110",
      "turnover": "43085010.26",
      "trades": "1599"
    },
    {
      "date": "2023-02-15",
      "bid": "56.50",
      "ask": "56.70",
      "open": "56.20",
      "high": "57.00",
      "low": "55.80",
      "close": "56.80",
      "average": "56.5656",
      "volume": "292120",
      "turnover": "16523346",
      "trades": "729"
    },
    {
      "date": "2023-02-16",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.40",
      "high": "57.50",
      "low": "56.10",
      "close": "56.90",
      "average": "56.8474",
      "volume": "174660",
      "turnover": "9928765",
      "trades": "575"
    },
    {
      "date": "2023-02-17",
      "bid": "56.80",
      "ask": "56.90",
      "open": "56.30",
      "high": "57.20",
      "low": "55.90",
      "close": "56.70",
      "average": "56.7188",
      "volume": "198925",
      "turnover": "11283606.5",
      "trades": "742"
    },
    {
      "date": "2023-02-20",
      "bid": "56.00",
      "ask": "56.10",
      "open": "56.80",
      "high": "57.50",
      "low": "55.60",
      "close": "56.00",
      "average": "57.0622",
      "volume": "651050",
      "turnover": "37149417",
      "trades": "585"
    },
    {
      "date": "2023-02-21",
      "bid": "55.00",
      "ask": "55.20",
      "open": "56.00",
      "high": "56.10",
      "low": "54.80",
      "close": "55.00",
      "average": "55.3126",
      "volume": "287930",
      "turnover": "15925988.25",
      "trades": "695"
    },
    {
      "date": "2023-02-22",
      "bid": "53.40",
      "ask": "53.60",
      "open": "55.10",
      "high": "55.10",
      "low": "52.90",
      "close": "53.60",
      "average": "53.545",
      "volume": "266900",
      "turnover": "14291164",
      "trades": "615"
    },
    {
      "date": "2023-02-23",
      "bid": "55.00",
      "ask": "55.20",
      "open": "53.60",
      "high": "55.70",
      "low": "53.60",
      "close": "55.00",
      "average": "54.9727",
      "volume": "292225",
      "turnover": "16064513.75",
      "trades": "843"
    },
    {
      "date": "2023-02-24",
      "bid": "53.20",
      "ask": "53.30",
      "open": "55.20",
      "high": "55.30",
      "low": "52.90",
      "close": "53.30",
      "average": "53.8201",
      "volume": "168750",
      "turnover": "9082151",
      "trades": "465"
    },
    {
      "date": "2023-02-27",
      "bid": "55.00",
      "ask": "55.30",
      "open": "53.60",
      "high": "55.10",
      "low": "53.50",
      "close": "54.90",
      "average": "54.5385",
      "volume": "90930",
      "turnover": "4959190",
      "trades": "299"
    },
    {
      "date": "2023-02-28",
      "bid": "54.60",
      "ask": "54.70",
      "open": "54.80",
      "high": "55.10",
      "low": "54.00",
      "close": "54.70",
      "average": "54.4543",
      "volume": "278000",
      "turnover": "15138305.5",
      "trades": "539"
    },
    {
      "date": "2023-03-01",
      "bid": "54.50",
      "ask": "54.60",
      "open": "54.70",
      "high": "55.80",
      "low": "54.50",
      "close": "54.70",
      "average": "55.0368",
      "volume": "206945",
      "turnover": "11390036.75",
      "trades": "414"
    },
    {
      "date": "2023-03-02",
      "bid": "54.30",
      "ask": "54.50",
      "open": "54.70",
      "high": "54.90",
      "low": "53.90",
      "close": "54.40",
      "average": "54.3565",
      "volume": "318780",
      "turnover": "17327788.25",
      "trades": "637"
    },
    {
      "date": "2023-03-03",
      "bid": "55.30",
      "ask": "55.60",
      "open": "54.80",
      "high": "55.50",
      "low": "54.40",
      "close": "55.30",
      "average": "54.8981",
      "volume": "228310",
      "turnover": "12533772",
      "trades": "489"
    },
    {
      "date": "2023-03-06",
      "bid": "56.00",
      "ask": "56.10",
      "open": "55.40",
      "high": "56.20",
      "low": "55.40",
      "close": "56.10",
      "average": "55.9071",
      "volume": "156965",
      "turnover": "8774677",
      "trades": "309"
    },
    {
      "date": "2023-03-07",
      "bid": "54.80",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.50",
      "low": "54.80",
      "close": "54.90",
      "average": "55.3899",
      "volume": "171415",
      "turnover": "9494816",
      "trades": "452"
    },
    {
      "date": "2023-03-08",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.90",
      "high": "54.90",
      "low": "53.80",
      "close": "54.50",
      "average": "54.3497",
      "volume": "203540",
      "turnover": "11062345.5",
      "trades": "414"
    },
    {
      "date": "2023-03-09",
      "bid": "54.30",
      "ask": "54.50",
      "open": "54.50",
      "high": "54.50",
      "low": "53.00",
      "close": "54.00",
      "average": "53.721",
      "volume": "323180",
      "turnover": "17361579",
      "trades": "484"
    },
    {
      "date": "2023-03-10",
      "bid": "53.30",
      "ask": "53.50",
      "open": "53.20",
      "high": "54.30",
      "low": "52.60",
      "close": "53.40",
      "average": "53.3288",
      "volume": "269505",
      "turnover": "14372397",
      "trades": "609"
    },
    {
      "date": "2023-03-13",
      "bid": "51.80",
      "ask": "52.30",
      "open": "53.00",
      "high": "53.30",
      "low": "50.90",
      "close": "51.90",
      "average": "51.7964",
      "volume": "470965",
      "turnover": "24394201.75",
      "trades": "1067"
    },
    {
      "date": "2023-03-14",
      "bid": "53.20",
      "ask": "53.40",
      "open": "51.90",
      "high": "53.70",
      "low": "51.70",
      "close": "53.20",
      "average": "53.2078",
      "volume": "481075",
      "turnover": "25597101.5",
      "trades": "562"
    },
    {
      "date": "2023-03-15",
      "bid": "50.80",
      "ask": "51.00",
      "open": "53.20",
      "high": "53.20",
      "low": "50.50",
      "close": "50.50",
      "average": "51.5615",
      "volume": "333025",
      "turnover": "17171940.5",
      "trades": "721"
    },
    {
      "date": "2023-03-16",
      "bid": "52.10",
      "ask": "52.30",
      "open": "51.70",
      "high": "52.30",
      "low": "50.20",
      "close": "52.30",
      "average": "51.3772",
      "volume": "381540",
      "turnover": "19602064",
      "trades": "757"
    },
    {
      "date": "2023-03-17",
      "bid": "51.30",
      "ask": "51.60",
      "open": "53.20",
      "high": "53.20",
      "low": "50.80",
      "close": "51.10",
      "average": "51.9734",
      "volume": "549155",
      "turnover": "28541252.5",
      "trades": "493"
    },
    {
      "date": "2023-03-20",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.70",
      "high": "51.40",
      "low": "49.50",
      "close": "50.80",
      "average": "50.806",
      "volume": "511810",
      "turnover": "26003028.5",
      "trades": "776"
    },
    {
      "date": "2023-03-21",
      "bid": "52.40",
      "ask": "52.60",
      "open": "51.60",
      "high": "52.60",
      "low": "51.10",
      "close": "52.60",
      "average": "52.2686",
      "volume": "266240",
      "turnover": "13916286.5",
      "trades": "523"
    },
    {
      "date": "2023-03-22",
      "bid": "51.60",
      "ask": "51.80",
      "open": "52.60",
      "high": "52.60",
      "low": "51.60",
      "close": "51.90",
      "average": "52.0821",
      "volume": "183085",
      "turnover": "9536310",
      "trades": "322"
    },
    {
      "date": "2023-03-23",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.30",
      "high": "52.00",
      "low": "50.70",
      "close": "51.80",
      "average": "51.5187",
      "volume": "109915",
      "turnover": "5662679.5",
      "trades": "246"
    },
    {
      "date": "2023-03-24",
      "bid": "49.70",
      "ask": "49.90",
      "open": "51.90",
      "high": "51.90",
      "low": "49.50",
      "close": "49.70",
      "average": "49.9915",
      "volume": "233505",
      "turnover": "11673331",
      "trades": "543"
    },
    {
      "date": "2023-03-27",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.60",
      "high": "50.90",
      "low": "49.80",
      "close": "50.50",
      "average": "50.477",
      "volume": "172260",
      "turnover": "8694810.5",
      "trades": "478"
    },
    {
      "date": "2023-03-28",
      "bid": "50.10",
      "ask": "50.30",
      "open": "50.50",
      "high": "51.10",
      "low": "50.00",
      "close": "50.10",
      "average": "50.2933",
      "volume": "91845",
      "turnover": "4619194.5",
      "trades": "262"
    },
    {
      "date": "2023-03-29",
      "bid": "52.30",
      "ask": "52.50",
      "open": "50.50",
      "high": "52.50",
      "low": "50.50",
      "close": "52.50",
      "average": "51.8925",
      "volume": "872315",
      "turnover": "45266929",
      "trades": "408"
    },
    {
      "date": "2023-03-30",
      "bid": "54.40",
      "ask": "54.60",
      "open": "52.60",
      "high": "54.60",
      "low": "52.50",
      "close": "54.60",
      "average": "54.0248",
      "volume": "250420",
      "turnover": "13528615.5",
      "trades": "476"
    },
    {
      "date": "2023-03-31",
      "bid": "55.10",
      "ask": "55.30",
      "open": "54.60",
      "high": "55.70",
      "low": "54.00",
      "close": "55.30",
      "average": "55.0111",
      "volume": "308295",
      "turnover": "16961154",
      "trades": "436"
    },
    {
      "date": "2023-04-03",
      "bid": "53.04",
      "ask": "53.28",
      "open": "55.20",
      "high": "55.24",
      "low": "53.08",
      "close": "53.16",
      "average": "53.9313",
      "volume": "119550",
      "turnover": "6447500.5",
      "trades": "373"
    },
    {
      "date": "2023-04-04",
      "bid": "54.08",
      "ask": "54.24",
      "open": "53.56",
      "high": "55.40",
      "low": "53.16",
      "close": "54.32",
      "average": "54.6357",
      "volume": "445755",
      "turnover": "24354136.2",
      "trades": "529"
    },
    {
      "date": "2023-04-05",
      "bid": "52.20",
      "ask": "52.32",
      "open": "54.32",
      "high": "54.32",
      "low": "51.84",
      "close": "52.28",
      "average": "53.0368",
      "volume": "381560",
      "turnover": "20236719.39",
      "trades": "649"
    },
    {
      "date": "2023-04-06",
      "bid": "52.24",
      "ask": "52.40",
      "open": "52.08",
      "high": "52.64",
      "low": "52.00",
      "close": "52.44",
      "average": "52.4185",
      "volume": "53005",
      "turnover": "2778435.2",
      "trades": "208"
    },
    {
      "date": "2023-04-11",
      "bid": "53.64",
      "ask": "53.72",
      "open": "52.44",
      "high": "53.72",
      "low": "52.40",
      "close": "53.68",
      "average": "53.4879",
      "volume": "197995",
      "turnover": "10591285.8",
      "trades": "471"
    },
    {
      "date": "2023-04-12",
      "bid": "53.96",
      "ask": "54.04",
      "open": "54.20",
      "high": "54.92",
      "low": "53.76",
      "close": "54.24",
      "average": "54.3687",
      "volume": "240950",
      "turnover": "13098914.1",
      "trades": "588"
    },
    {
      "date": "2023-04-13",
      "bid": "54.04",
      "ask": "54.32",
      "open": "54.24",
      "high": "54.88",
      "low": "53.76",
      "close": "54.28",
      "average": "54.3423",
      "volume": "181205",
      "turnover": "9851640.5",
      "trades": "503"
    },
    {
      "date": "2023-04-14",
      "bid": "54.92",
      "ask": "54.96",
      "open": "54.72",
      "high": "55.56",
      "low": "54.36",
      "close": "55.00",
      "average": "55.0633",
      "volume": "184220",
      "turnover": "10144946.8",
      "trades": "565"
    },
    {
      "date": "2023-04-17",
      "bid": "54.84",
      "ask": "55.04",
      "open": "55.00",
      "high": "55.68",
      "low": "54.48",
      "close": "54.92",
      "average": "54.957",
      "volume": "182155",
      "turnover": "10015642.6",
      "trades": "469"
    },
    {
      "date": "2023-04-18",
      "bid": "55.32",
      "ask": "55.40",
      "open": "54.60",
      "high": "55.60",
      "low": "54.24",
      "close": "55.36",
      "average": "55.1683",
      "volume": "223140",
      "turnover": "12311867.2",
      "trades": "752"
    },
    {
      "date": "2023-04-19",
      "bid": "54.44",
      "ask": "54.52",
      "open": "55.40",
      "high": "55.48",
      "low": "54.32",
      "close": "54.44",
      "average": "54.8072",
      "volume": "193870",
      "turnover": "10622303.5",
      "trades": "597"
    },
    {
      "date": "2023-04-20",
      "bid": "61.36",
      "ask": "61.40",
      "open": "56.60",
      "high": "61.76",
      "low": "56.52",
      "close": "61.40",
      "average": "60.2137",
      "volume": "1318200",
      "turnover": "79375097.59",
      "trades": "3330"
    },
    {
      "date": "2023-04-21",
      "bid": "63.00",
      "ask": "63.16",
      "open": "61.80",
      "high": "64.12",
      "low": "60.80",
      "close": "63.20",
      "average": "62.6603",
      "volume": "685060",
      "turnover": "42946009",
      "trades": "1766"
    },
    {
      "date": "2023-04-24",
      "bid": "67.00",
      "ask": "67.16",
      "open": "64.04",
      "high": "67.16",
      "low": "63.96",
      "close": "67.00",
      "average": "66.0256",
      "volume": "1549435",
      "turnover": "102303142.2",
      "trades": "1934"
    },
    {
      "date": "2023-04-25",
      "bid": "65.00",
      "ask": "65.36",
      "open": "67.00",
      "high": "68.60",
      "low": "64.92",
      "close": "65.52",
      "average": "66.6617",
      "volume": "749780",
      "turnover": "49942436.7",
      "trades": "1698"
    },
    {
      "date": "2023-04-26",
      "bid": "65.84",
      "ask": "66.00",
      "open": "65.52",
      "high": "66.16",
      "low": "64.08",
      "close": "65.92",
      "average": "64.4877",
      "volume": "1358895",
      "turnover": "87632133.6",
      "trades": "1112"
    },
    {
      "date": "2023-04-27",
      "bid": "67.16",
      "ask": "67.24",
      "open": "66.00",
      "high": "67.56",
      "low": "65.08",
      "close": "67.56",
      "average": "67.0029",
      "volume": "428660",
      "turnover": "28721055.9",
      "trades": "831"
    },
    {
      "date": "2023-04-28",
      "bid": "67.56",
      "ask": "67.6799",
      "open": "68.40",
      "high": "68.44",
      "low": "67.04",
      "close": "67.92",
      "average": "67.9248",
      "volume": "1108520",
      "turnover": "75291892.4",
      "trades": "933"
    },
    {
      "date": "2023-05-02",
      "bid": "67.80",
      "ask": "67.88",
      "open": "67.80",
      "high": "68.12",
      "low": "67.40",
      "close": "68.12",
      "average": "67.9811",
      "volume": "354400",
      "turnover": "24091024.8",
      "trades": "799"
    },
    {
      "date": "2023-05-03",
      "bid": "69.92",
      "ask": "70.16",
      "open": "68.12",
      "high": "70.20",
      "low": "67.80",
      "close": "69.92",
      "average": "68.7131",
      "volume": "401070",
      "turnover": "27561813.2",
      "trades": "775"
    },
    {
      "date": "2023-05-04",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.92",
      "high": "70.16",
      "low": "68.84",
      "close": "69.04",
      "average": "69.4908",
      "volume": "259305",
      "turnover": "18021420.3",
      "trades": "860"
    },
    {
      "date": "2023-05-05",
      "bid": "69.84",
      "ask": "69.96",
      "open": "69.04",
      "high": "70.16",
      "low": "69.00",
      "close": "70.08",
      "average": "69.7776",
      "volume": "263230",
      "turnover": "18367481.89",
      "trades": "634"
    },
    {
      "date": "2023-05-08",
      "bid": "69.64",
      "ask": "69.72",
      "open": "70.08",
      "high": "70.08",
      "low": "68.32",
      "close": "69.72",
      "average": "69.2364",
      "volume": "200130",
      "turnover": "13856292.8",
      "trades": "595"
    },
    {
      "date": "2023-05-09",
      "bid": "69.76",
      "ask": "69.92",
      "open": "69.72",
      "high": "70.04",
      "low": "68.92",
      "close": "70.04",
      "average": "69.3017",
      "volume": "415045",
      "turnover": "28763342.6",
      "trades": "551"
    },
    {
      "date": "2023-05-10",
      "bid": "70.72",
      "ask": "70.92",
      "open": "69.80",
      "high": "71.80",
      "low": "69.76",
      "close": "71.00",
      "average": "71.0261",
      "volume": "411405",
      "turnover": "29220500",
      "trades": "725"
    },
    {
      "date": "2023-05-11",
      "bid": "71.92",
      "ask": "72.12",
      "open": "71.00",
      "high": "72.12",
      "low": "70.84",
      "close": "72.00",
      "average": "71.4948",
      "volume": "209870",
      "turnover": "15004622",
      "trades": "611"
    },
    {
      "date": "2023-05-12",
      "bid": "72.48",
      "ask": "72.60",
      "open": "73.12",
      "high": "73.84",
      "low": "72.44",
      "close": "72.48",
      "average": "72.8066",
      "volume": "178975",
      "turnover": "13030731.2",
      "trades": "632"
    },
    {
      "date": "2023-05-15",
      "bid": "73.28",
      "ask": "73.40",
      "open": "72.52",
      "high": "74.04",
      "low": "72.48",
      "close": "73.28",
      "average": "73.4981",
      "volume": "282540",
      "turnover": "20766141.6",
      "trades": "615"
    },
    {
      "date": "2023-05-16",
      "bid": "72.76",
      "ask": "72.92",
      "open": "73.28",
      "high": "73.88",
      "low": "72.76",
      "close": "73.00",
      "average": "73.1807",
      "volume": "323490",
      "turnover": "23673133",
      "trades": "581"
    },
    {
      "date": "2023-05-17",
      "bid": "73.36",
      "ask": "73.48",
      "open": "73.00",
      "high": "73.80",
      "low": "72.64",
      "close": "73.40",
      "average": "73.3041",
      "volume": "94545",
      "turnover": "6930638.1",
      "trades": "267"
    },
    {
      "date": "2023-05-19",
      "bid": "74.84",
      "ask": "74.96",
      "open": "75.00",
      "high": "75.04",
      "low": "73.76",
      "close": "74.84",
      "average": "74.5426",
      "volume": "379665",
      "turnover": "28301851.4",
      "trades": "521"
    },
    {
      "date": "2023-05-22",
      "bid": "74.08",
      "ask": "74.20",
      "open": "74.84",
      "high": "74.92",
      "low": "73.72",
      "close": "74.20",
      "average": "74.5947",
      "volume": "613310",
      "turnover": "45746759.2",
      "trades": "558"
    },
    {
      "date": "2023-05-23",
      "bid": "72.32",
      "ask": "72.48",
      "open": "74.20",
      "high": "74.24",
      "low": "72.00",
      "close": "72.56",
      "average": "73.4707",
      "volume": "485095",
      "turnover": "35644675.29",
      "trades": "696"
    },
    {
      "date": "2023-05-24",
      "bid": "69.76",
      "ask": "69.88",
      "open": "71.40",
      "high": "71.52",
      "low": "69.72",
      "close": "69.96",
      "average": "70.6475",
      "volume": "366360",
      "turnover": "25884778.58",
      "trades": "737"
    },
    {
      "date": "2023-05-25",
      "bid": "70.16",
      "ask": "70.24",
      "open": "69.96",
      "high": "70.72",
      "low": "69.12",
      "close": "70.28",
      "average": "70.0105",
      "volume": "411685",
      "turnover": "28823797.7",
      "trades": "892"
    },
    {
      "date": "2023-05-26",
      "bid": "72.08",
      "ask": "72.20",
      "open": "70.40",
      "high": "72.24",
      "low": "69.72",
      "close": "72.04",
      "average": "71.1845",
      "volume": "155600",
      "turnover": "11079501.1",
      "trades": "479"
    },
    {
      "date": "2023-05-29",
      "bid": "71.12",
      "ask": "71.28",
      "open": "72.40",
      "high": "72.80",
      "low": "70.88",
      "close": "71.28",
      "average": "71.5496",
      "volume": "406690",
      "turnover": "29096858.6",
      "trades": "631"
    },
    {
      "date": "2023-05-30",
      "bid": "69.36",
      "ask": "69.52",
      "open": "71.28",
      "high": "71.28",
      "low": "68.48",
      "close": "69.6799",
      "average": "69.6765",
      "volume": "725565",
      "turnover": "50565714.2",
      "trades": "1775"
    },
    {
      "date": "2023-05-31",
      "bid": "70.28",
      "ask": "70.40",
      "open": "69.72",
      "high": "70.6799",
      "low": "69.28",
      "close": "70.52",
      "average": "70.4352",
      "volume": "653545",
      "turnover": "46036914.5",
      "trades": "918"
    },
    {
      "date": "2023-06-01",
      "bid": "71.04",
      "ask": "71.12",
      "open": "70.52",
      "high": "71.16",
      "low": "68.72",
      "close": "71.16",
      "average": "70.46",
      "volume": "175540",
      "turnover": "12370256.4",
      "trades": "506"
    },
    {
      "date": "2023-06-02",
      "bid": "72.44",
      "ask": "72.52",
      "open": "71.64",
      "high": "72.72",
      "low": "71.24",
      "close": "72.48",
      "average": "72.2731",
      "volume": "529695",
      "turnover": "38283266.9",
      "trades": "1030"
    },
    {
      "date": "2023-06-05",
      "bid": "72.04",
      "ask": "72.28",
      "open": "73.00",
      "high": "73.36",
      "low": "71.80",
      "close": "72.24",
      "average": "72.6034",
      "volume": "250860",
      "turnover": "18214959.1",
      "trades": "715"
    },
    {
      "date": "2023-06-07",
      "bid": "72.44",
      "ask": "72.52",
      "open": "72.24",
      "high": "72.96",
      "low": "71.88",
      "close": "72.60",
      "average": "72.6513",
      "volume": "300645",
      "turnover": "21842185.2",
      "trades": "900"
    },
    {
      "date": "2023-06-08",
      "bid": "72.40",
      "ask": "72.56",
      "open": "72.48",
      "high": "72.84",
      "low": "71.40",
      "close": "72.52",
      "average": "72.3545",
      "volume": "175490",
      "turnover": "12697503.4",
      "trades": "637"
    },
    {
      "date": "2023-06-09",
      "bid": "72.32",
      "ask": "72.40",
      "open": "72.88",
      "high": "72.88",
      "low": "71.84",
      "close": "72.48",
      "average": "72.3985",
      "volume": "393255",
      "turnover": "28471104",
      "trades": "689"
    },
    {
      "date": "2023-06-12",
      "bid": "74.88",
      "ask": "75.00",
      "open": "72.80",
      "high": "75.04",
      "low": "72.6799",
      "close": "75.04",
      "average": "73.99",
      "volume": "932775",
      "turnover": "69016310.5",
      "trades": "1294"
    },
    {
      "date": "2023-06-13",
      "bid": "75.64",
      "ask": "75.96",
      "open": "75.28",
      "high": "77.28",
      "low": "74.88",
      "close": "75.84",
      "average": "75.8491",
      "volume": "316685",
      "turnover": "24019797.2",
      "trades": "956"
    },
    {
      "date": "2023-06-14",
      "bid": "75.28",
      "ask": "75.40",
      "open": "76.80",
      "high": "76.80",
      "low": "74.80",
      "close": "75.28",
      "average": "75.3505",
      "volume": "132885",
      "turnover": "10012957.6",
      "trades": "481"
    },
    {
      "date": "2023-06-15",
      "bid": "73.16",
      "ask": "73.28",
      "open": "75.20",
      "high": "76.1799",
      "low": "72.96",
      "close": "73.40",
      "average": "74.3173",
      "volume": "419375",
      "turnover": "31152178.9",
      "trades": "860"
    },
    {
      "date": "2023-06-16",
      "bid": "71.96",
      "ask": "72.08",
      "open": "73.80",
      "high": "73.80",
      "low": "71.72",
      "close": "72.12",
      "average": "72.2106",
      "volume": "663835",
      "turnover": "47933856.9",
      "trades": "757"
    },
    {
      "date": "2023-06-19",
      "bid": "71.04",
      "ask": "71.40",
      "open": "72.00",
      "high": "72.20",
      "low": "70.52",
      "close": "71.36",
      "average": "71.5211",
      "volume": "198620",
      "turnover": "14207821.6",
      "trades": "626"
    },
    {
      "date": "2023-06-20",
      "bid": "70.56",
      "ask": "70.6799",
      "open": "71.20",
      "high": "71.60",
      "low": "69.92",
      "close": "70.64",
      "average": "70.4147",
      "volume": "439690",
      "turnover": "30936733.6",
      "trades": "631"
    },
    {
      "date": "2023-06-21",
      "bid": "70.32",
      "ask": "70.40",
      "open": "70.64",
      "high": "70.96",
      "low": "70.00",
      "close": "70.56",
      "average": "70.5102",
      "volume": "139710",
      "turnover": "9850989.6",
      "trades": "441"
    },
    {
      "date": "2023-06-22",
      "bid": "70.80",
      "ask": "70.92",
      "open": "70.12",
      "high": "70.92",
      "low": "69.12",
      "close": "70.72",
      "average": "69.9777",
      "volume": "350625",
      "turnover": "24535956.2",
      "trades": "777"
    },
    {
      "date": "2023-06-26",
      "bid": "69.48",
      "ask": "69.6799",
      "open": "70.84",
      "high": "71.16",
      "low": "68.76",
      "close": "69.80",
      "average": "69.8969",
      "volume": "243880",
      "turnover": "17046390.8",
      "trades": "890"
    },
    {
      "date": "2023-06-27",
      "bid": "70.32",
      "ask": "70.36",
      "open": "70.08",
      "high": "70.64",
      "low": "69.00",
      "close": "70.20",
      "average": "70.0766",
      "volume": "338865",
      "turnover": "23748429.6",
      "trades": "905"
    },
    {
      "date": "2023-06-28",
      "bid": "71.40",
      "ask": "71.48",
      "open": "70.88",
      "high": "71.56",
      "low": "70.00",
      "close": "71.56",
      "average": "70.7752",
      "volume": "341570",
      "turnover": "24173296.6",
      "trades": "1331"
    },
    {
      "date": "2023-06-29",
      "bid": "72.88",
      "ask": "73.08",
      "open": "73.96",
      "high": "74.48",
      "low": "71.72",
      "close": "73.12",
      "average": "73.2181",
      "volume": "545060",
      "turnover": "39908224.7",
      "trades": "1193"
    },
    {
      "date": "2023-06-30",
      "bid": "73.80",
      "ask": "73.88",
      "open": "73.12",
      "high": "73.96",
      "low": "72.36",
      "close": "73.76",
      "average": "73.4983",
      "volume": "179570",
      "turnover": "13198086.4",
      "trades": "602"
    },
    {
      "date": "2023-07-03",
      "bid": "70.20",
      "ask": "70.32",
      "open": "73.88",
      "high": "74.20",
      "low": "69.80",
      "close": "70.20",
      "average": "70.6955",
      "volume": "233020",
      "turnover": "16470788.4",
      "trades": "901"
    },
    {
      "date": "2023-07-04",
      "bid": "69.92",
      "ask": "70.00",
      "open": "70.20",
      "high": "70.24",
      "low": "68.52",
      "close": "70.04",
      "average": "69.6478",
      "volume": "319510",
      "turnover": "22261215.4",
      "trades": "892"
    },
    {
      "date": "2023-07-05",
      "bid": "69.04",
      "ask": "69.16",
      "open": "69.72",
      "high": "69.76",
      "low": "68.92",
      "close": "69.04",
      "average": "69.3397",
      "volume": "105415",
      "turnover": "7309462.8",
      "trades": "450"
    },
    {
      "date": "2023-07-06",
      "bid": "68.88",
      "ask": "68.96",
      "open": "69.04",
      "high": "70.08",
      "low": "68.44",
      "close": "69.00",
      "average": "69.3707",
      "volume": "169300",
      "turnover": "11745010",
      "trades": "597"
    },
    {
      "date": "2023-07-07",
      "bid": "71.36",
      "ask": "71.48",
      "open": "69.00",
      "high": "71.52",
      "low": "68.40",
      "close": "71.48",
      "average": "70.5891",
      "volume": "309080",
      "turnover": "21817985.7",
      "trades": "616"
    },
    {
      "date": "2023-07-10",
      "bid": "69.28",
      "ask": "69.44",
      "open": "71.48",
      "high": "71.76",
      "low": "69.20",
      "close": "69.44",
      "average": "69.7252",
      "volume": "236535",
      "turnover": "16492398.1",
      "trades": "773"
    },
    {
      "date": "2023-07-11",
      "bid": "69.32",
      "ask": "69.44",
      "open": "69.44",
      "high": "70.20",
      "low": "69.12",
      "close": "69.60",
      "average": "69.6083",
      "volume": "226455",
      "turnover": "15763886.1",
      "trades": "479"
    },
    {
      "date": "2023-07-12",
      "bid": "70.32",
      "ask": "70.60",
      "open": "69.56",
      "high": "70.60",
      "low": "68.28",
      "close": "70.40",
      "average": "70.0558",
      "volume": "336915",
      "turnover": "23605067.1",
      "trades": "662"
    },
    {
      "date": "2023-07-13",
      "bid": "61.24",
      "ask": "61.28",
      "open": "70.60",
      "high": "70.60",
      "low": "60.36",
      "close": "61.00",
      "average": "61.8892",
      "volume": "1930855",
      "turnover": "119466501.2",
      "trades": "4912"
    },
    {
      "date": "2023-07-14",
      "bid": "61.20",
      "ask": "61.28",
      "open": "61.20",
      "high": "61.72",
      "low": "60.44",
      "close": "61.04",
      "average": "61.0071",
      "volume": "557570",
      "turnover": "34066762.28",
      "trades": "1310"
    },
    {
      "date": "2023-07-17",
      "bid": "59.16",
      "ask": "59.24",
      "open": "60.84",
      "high": "61.28",
      "low": "59.00",
      "close": "59.12",
      "average": "59.973",
      "volume": "290600",
      "turnover": "17429551.1",
      "trades": "1012"
    },
    {
      "date": "2023-07-18",
      "bid": "58.88",
      "ask": "59.00",
      "open": "59.08",
      "high": "59.64",
      "low": "58.32",
      "close": "58.88",
      "average": "58.9363",
      "volume": "287970",
      "turnover": "16972297.3",
      "trades": "794"
    },
    {
      "date": "2023-07-19",
      "bid": "59.20",
      "ask": "59.28",
      "open": "59.24",
      "high": "59.64",
      "low": "58.20",
      "close": "59.20",
      "average": "58.9931",
      "volume": "370625",
      "turnover": "21863157.5",
      "trades": "863"
    },
    {
      "date": "2023-07-20",
      "bid": "60.36",
      "ask": "60.52",
      "open": "59.00",
      "high": "60.44",
      "low": "58.24",
      "close": "60.36",
      "average": "59.8251",
      "volume": "417840",
      "turnover": "24995088",
      "trades": "907"
    },
    {
      "date": "2023-07-21",
      "bid": "60.16",
      "ask": "60.28",
      "open": "60.80",
      "high": "60.80",
      "low": "59.16",
      "close": "60.16",
      "average": "59.9915",
      "volume": "601660",
      "turnover": "36029484",
      "trades": "590"
    },
    {
      "date": "2023-07-24",
      "bid": "60.48",
      "ask": "60.76",
      "open": "59.24",
      "high": "60.84",
      "low": "59.24",
      "close": "60.56",
      "average": "60.5702",
      "volume": "129990",
      "turnover": "7873583.4",
      "trades": "492"
    },
    {
      "date": "2023-07-25",
      "bid": "62.12",
      "ask": "62.24",
      "open": "60.56",
      "high": "62.20",
      "low": "60.56",
      "close": "62.00",
      "average": "61.4904",
      "volume": "159240",
      "turnover": "9791737.19",
      "trades": "547"
    },
    {
      "date": "2023-07-26",
      "bid": "61.20",
      "ask": "61.28",
      "open": "62.00",
      "high": "62.12",
      "low": "60.96",
      "close": "61.20",
      "average": "61.5695",
      "volume": "242850",
      "turnover": "14962825.2",
      "trades": "751"
    },
    {
      "date": "2023-07-27",
      "bid": "62.44",
      "ask": "62.52",
      "open": "61.24",
      "high": "62.56",
      "low": "61.20",
      "close": "62.40",
      "average": "61.8895",
      "volume": "210385",
      "turnover": "13020286.5",
      "trades": "647"
    },
    {
      "date": "2023-07-28",
      "bid": "61.60",
      "ask": "61.80",
      "open": "61.76",
      "high": "62.08",
      "low": "61.44",
      "close": "61.84",
      "average": "61.7944",
      "volume": "117145",
      "turnover": "7238911.6",
      "trades": "371"
    },
    {
      "date": "2023-07-31",
      "bid": "61.68",
      "ask": "61.76",
      "open": "61.88",
      "high": "62.12",
      "low": "61.12",
      "close": "61.60",
      "average": "61.5495",
      "volume": "99290",
      "turnover": "6111253.2",
      "trades": "341"
    },
    {
      "date": "2023-08-01",
      "bid": "61.36",
      "ask": "61.44",
      "open": "60.76",
      "high": "61.64",
      "low": "60.76",
      "close": "61.36",
      "average": "61.3092",
      "volume": "85035",
      "turnover": "5213385",
      "trades": "344"
    },
    {
      "date": "2023-08-02",
      "bid": "61.04",
      "ask": "61.20",
      "open": "61.36",
      "high": "61.36",
      "low": "59.84",
      "close": "61.00",
      "average": "60.7641",
      "volume": "102790",
      "turnover": "6246731.9",
      "trades": "414"
    },
    {
      "date": "2023-08-03",
      "bid": "60.84",
      "ask": "60.92",
      "open": "60.60",
      "high": "61.32",
      "low": "60.56",
      "close": "60.88",
      "average": "60.9028",
      "volume": "103615",
      "turnover": "6309743",
      "trades": "403"
    },
    {
      "date": "2023-08-04",
      "bid": "61.44",
      "ask": "61.56",
      "open": "60.88",
      "high": "61.72",
      "low": "60.24",
      "close": "61.68",
      "average": "61.3803",
      "volume": "61645",
      "turnover": "3783793.6",
      "trades": "275"
    },
    {
      "date": "2023-08-07",
      "bid": "59.84",
      "ask": "59.96",
      "open": "61.56",
      "high": "61.72",
      "low": "59.00",
      "close": "60.00",
      "average": "59.9606",
      "volume": "117190",
      "turnover": "7026514.9",
      "trades": "565"
    },
    {
      "date": "2023-08-08",
      "bid": "59.28",
      "ask": "59.40",
      "open": "59.80",
      "high": "60.12",
      "low": "59.00",
      "close": "59.20",
      "average": "59.3822",
      "volume": "85015",
      "turnover": "5048648.3",
      "trades": "368"
    },
    {
      "date": "2023-08-09",
      "bid": "59.24",
      "ask": "59.32",
      "open": "59.72",
      "high": "59.80",
      "low": "58.48",
      "close": "59.32",
      "average": "59.137",
      "volume": "177650",
      "turnover": "10504684.4",
      "trades": "545"
    },
    {
      "date": "2023-08-10",
      "bid": "59.52",
      "ask": "59.68",
      "open": "59.40",
      "high": "59.84",
      "low": "58.92",
      "close": "59.52",
      "average": "59.4442",
      "volume": "80010",
      "turnover": "4756118.2",
      "trades": "388"
    },
    {
      "date": "2023-08-11",
      "bid": "59.32",
      "ask": "59.44",
      "open": "59.32",
      "high": "59.96",
      "low": "58.92",
      "close": "59.16",
      "average": "59.5111",
      "volume": "58975",
      "turnover": "3509666.8",
      "trades": "342"
    },
    {
      "date": "2023-08-14",
      "bid": "59.40",
      "ask": "59.56",
      "open": "59.16",
      "high": "59.76",
      "low": "58.64",
      "close": "59.48",
      "average": "59.4084",
      "volume": "42220",
      "turnover": "2508226",
      "trades": "237"
    },
    {
      "date": "2023-08-15",
      "bid": "59.20",
      "ask": "59.40",
      "open": "61.44",
      "high": "61.44",
      "low": "57.64",
      "close": "59.16",
      "average": "58.6836",
      "volume": "200150",
      "turnover": "11745565.2",
      "trades": "757"
    },
    {
      "date": "2023-08-16",
      "bid": "59.80",
      "ask": "59.92",
      "open": "59.00",
      "high": "59.96",
      "low": "58.32",
      "close": "59.68",
      "average": "59.5685",
      "volume": "144215",
      "turnover": "8590683.4",
      "trades": "450"
    },
    {
      "date": "2023-08-17",
      "bid": "57.76",
      "ask": "57.88",
      "open": "59.20",
      "high": "59.36",
      "low": "57.48",
      "close": "57.72",
      "average": "58.2978",
      "volume": "376390",
      "turnover": "21824148.6",
      "trades": "548"
    },
    {
      "date": "2023-08-18",
      "bid": "56.92",
      "ask": "57.16",
      "open": "57.48",
      "high": "57.48",
      "low": "56.48",
      "close": "57.08",
      "average": "56.9019",
      "volume": "247405",
      "turnover": "14077824",
      "trades": "510"
    },
    {
      "date": "2023-08-21",
      "bid": "56.24",
      "ask": "56.44",
      "open": "57.00",
      "high": "57.36",
      "low": "56.12",
      "close": "56.36",
      "average": "56.5905",
      "volume": "123160",
      "turnover": "6970675.3",
      "trades": "445"
    },
    {
      "date": "2023-08-22",
      "bid": "56.80",
      "ask": "56.88",
      "open": "56.36",
      "high": "57.16",
      "low": "56.26",
      "close": "56.92",
      "average": "56.6783",
      "volume": "192625",
      "turnover": "10917658.2",
      "trades": "445"
    },
    {
      "date": "2023-08-23",
      "bid": "57.32",
      "ask": "57.44",
      "open": "56.92",
      "high": "57.64",
      "low": "56.72",
      "close": "57.44",
      "average": "57.2088",
      "volume": "77360",
      "turnover": "4425675",
      "trades": "255"
    },
    {
      "date": "2023-08-24",
      "bid": "56.76",
      "ask": "56.88",
      "open": "57.44",
      "high": "58.44",
      "low": "56.56",
      "close": "57.00",
      "average": "57.3862",
      "volume": "198665",
      "turnover": "11401345.3",
      "trades": "429"
    },
    {
      "date": "2023-08-25",
      "bid": "56.80",
      "ask": "56.96",
      "open": "56.80",
      "high": "57.72",
      "low": "56.20",
      "close": "56.92",
      "average": "57.4701",
      "volume": "335070",
      "turnover": "19256575.6",
      "trades": "448"
    },
    {
      "date": "2023-08-28",
      "bid": "57.68",
      "ask": "57.80",
      "open": "56.92",
      "high": "58.04",
      "low": "56.92",
      "close": "57.68",
      "average": "57.6639",
      "volume": "61845",
      "turnover": "3566227",
      "trades": "263"
    },
    {
      "date": "2023-08-29",
      "bid": "59.04",
      "ask": "59.12",
      "open": "57.68",
      "high": "59.16",
      "low": "57.24",
      "close": "58.92",
      "average": "58.38",
      "volume": "335085",
      "turnover": "19583726.93",
      "trades": "764"
    },
    {
      "date": "2023-08-30",
      "bid": "58.92",
      "ask": "59.04",
      "open": "59.60",
      "high": "60.28",
      "low": "58.72",
      "close": "58.88",
      "average": "59.3995",
      "volume": "86105",
      "turnover": "5114594",
      "trades": "344"
    },
    {
      "date": "2023-08-31",
      "bid": "58.88",
      "ask": "59.08",
      "open": "58.32",
      "high": "59.20",
      "low": "58.32",
      "close": "59.04",
      "average": "58.9557",
      "volume": "69805",
      "turnover": "4115407.4",
      "trades": "244"
    },
    {
      "date": "2023-09-01",
      "bid": "59.60",
      "ask": "59.72",
      "open": "59.04",
      "high": "59.80",
      "low": "58.28",
      "close": "59.56",
      "average": "59.5813",
      "volume": "1424155",
      "turnover": "84851900.2",
      "trades": "297"
    },
    {
      "date": "2023-09-04",
      "bid": "60.84",
      "ask": "60.96",
      "open": "59.56",
      "high": "61.28",
      "low": "59.56",
      "close": "60.80",
      "average": "60.7096",
      "volume": "94330",
      "turnover": "5726757.8",
      "trades": "355"
    },
    {
      "date": "2023-09-05",
      "bid": "60.08",
      "ask": "60.16",
      "open": "60.76",
      "high": "61.16",
      "low": "59.28",
      "close": "60.00",
      "average": "60.1383",
      "volume": "105115",
      "turnover": "6321059",
      "trades": "406"
    },
    {
      "date": "2023-09-06",
      "bid": "59.88",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.28",
      "low": "58.76",
      "close": "59.88",
      "average": "59.4775",
      "volume": "115170",
      "turnover": "6850032.2",
      "trades": "379"
    },
    {
      "date": "2023-09-07",
      "bid": "58.28",
      "ask": "58.36",
      "open": "59.72",
      "high": "59.88",
      "low": "57.60",
      "close": "58.20",
      "average": "58.2413",
      "volume": "126620",
      "turnover": "7374176.1",
      "trades": "394"
    },
    {
      "date": "2023-09-08",
      "bid": "58.04",
      "ask": "58.16",
      "open": "58.80",
      "high": "58.80",
      "low": "57.80",
      "close": "58.04",
      "average": "58.3712",
      "volume": "293270",
      "turnover": "17118536.89",
      "trades": "320"
    },
    {
      "date": "2023-09-11",
      "bid": "57.64",
      "ask": "57.76",
      "open": "58.24",
      "high": "58.28",
      "low": "57.28",
      "close": "57.76",
      "average": "57.7912",
      "volume": "123390",
      "turnover": "7131063",
      "trades": "411"
    },
    {
      "date": "2023-09-12",
      "bid": "56.04",
      "ask": "56.12",
      "open": "57.76",
      "high": "57.76",
      "low": "56.00",
      "close": "56.04",
      "average": "56.4274",
      "volume": "156890",
      "turnover": "8852901.6",
      "trades": "535"
    },
    {
      "date": "2023-09-13",
      "bid": "55.72",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.12",
      "low": "55.12",
      "close": "55.84",
      "average": "55.6786",
      "volume": "149330",
      "turnover": "8314488.3",
      "trades": "443"
    },
    {
      "date": "2023-09-14",
      "bid": "56.32",
      "ask": "56.48",
      "open": "55.84",
      "high": "56.60",
      "low": "54.68",
      "close": "56.48",
      "average": "55.6926",
      "volume": "132945",
      "turnover": "7404064.4",
      "trades": "522"
    },
    {
      "date": "2023-09-15",
      "bid": "56.40",
      "ask": "56.56",
      "open": "57.72",
      "high": "57.72",
      "low": "56.28",
      "close": "56.52",
      "average": "56.9161",
      "volume": "210125",
      "turnover": "11969380.5",
      "trades": "552"
    },
    {
      "date": "2023-09-18",
      "bid": "56.40",
      "ask": "56.44",
      "open": "56.52",
      "high": "56.84",
      "low": "56.16",
      "close": "56.68",
      "average": "56.584",
      "volume": "138945",
      "turnover": "7864770.2",
      "trades": "568"
    },
    {
      "date": "2023-09-19",
      "bid": "54.76",
      "ask": "54.92",
      "open": "56.64",
      "high": "56.64",
      "low": "54.56",
      "close": "54.76",
      "average": "55.3151",
      "volume": "117690",
      "turnover": "6508174.5",
      "trades": "652"
    },
    {
      "date": "2023-09-20",
      "bid": "56.12",
      "ask": "56.20",
      "open": "54.76",
      "high": "56.20",
      "low": "54.28",
      "close": "56.12",
      "average": "55.5523",
      "volume": "182520",
      "turnover": "10139408",
      "trades": "451"
    },
    {
      "date": "2023-09-21",
      "bid": "56.12",
      "ask": "56.28",
      "open": "55.56",
      "high": "56.64",
      "low": "54.96",
      "close": "56.20",
      "average": "55.936",
      "volume": "131330",
      "turnover": "7346078.2",
      "trades": "394"
    },
    {
      "date": "2023-09-22",
      "bid": "55.64",
      "ask": "55.68",
      "open": "56.16",
      "high": "56.60",
      "low": "55.36",
      "close": "55.76",
      "average": "55.8269",
      "volume": "107320",
      "turnover": "5991183.8",
      "trades": "425"
    },
    {
      "date": "2023-09-25",
      "bid": "54.60",
      "ask": "54.72",
      "open": "55.76",
      "high": "56.36",
      "low": "54.00",
      "close": "54.76",
      "average": "54.7703",
      "volume": "192340",
      "turnover": "10534515.8",
      "trades": "694"
    },
    {
      "date": "2023-09-26",
      "bid": "53.64",
      "ask": "53.88",
      "open": "54.80",
      "high": "54.80",
      "low": "53.20",
      "close": "53.60",
      "average": "53.7833",
      "volume": "117200",
      "turnover": "6303410",
      "trades": "416"
    },
    {
      "date": "2023-09-27",
      "bid": "53.52",
      "ask": "53.60",
      "open": "53.64",
      "high": "54.36",
      "low": "53.44",
      "close": "53.68",
      "average": "53.79",
      "volume": "70260",
      "turnover": "3779288.2",
      "trades": "353"
    },
    {
      "date": "2023-09-28",
      "bid": "54.64",
      "ask": "54.72",
      "open": "53.68",
      "high": "54.72",
      "low": "53.12",
      "close": "54.64",
      "average": "53.8494",
      "volume": "296080",
      "turnover": "15967237.9",
      "trades": "549"
    },
    {
      "date": "2023-09-29",
      "bid": "55.16",
      "ask": "55.20",
      "open": "54.96",
      "high": "55.68",
      "low": "54.96",
      "close": "55.16",
      "average": "55.2751",
      "volume": "115670",
      "turnover": "6393627.2",
      "trades": "373"
    },
    {
      "date": "2023-10-02",
      "bid": "54.64",
      "ask": "54.72",
      "open": "55.16",
      "high": "56.16",
      "low": "54.40",
      "close": "54.60",
      "average": "55.1804",
      "volume": "151275",
      "turnover": "8347576.6",
      "trades": "604"
    },
    {
      "date": "2023-10-03",
      "bid": "54.00",
      "ask": "54.08",
      "open": "54.60",
      "high": "54.60",
      "low": "53.92",
      "close": "53.92",
      "average": "54.1735",
      "volume": "176070",
      "turnover": "9537609.3",
      "trades": "530"
    },
    {
      "date": "2023-10-04",
      "bid": "53.68",
      "ask": "53.76",
      "open": "53.88",
      "high": "54.24",
      "low": "53.04",
      "close": "53.84",
      "average": "53.7468",
      "volume": "275055",
      "turnover": "14781555.4",
      "trades": "653"
    },
    {
      "date": "2023-10-05",
      "bid": "54.00",
      "ask": "54.08",
      "open": "53.84",
      "high": "54.76",
      "low": "53.80",
      "close": "53.80",
      "average": "54.1564",
      "volume": "96765",
      "turnover": "5240546",
      "trades": "428"
    },
    {
      "date": "2023-10-06",
      "bid": "54.56",
      "ask": "54.60",
      "open": "53.40",
      "high": "54.92",
      "low": "53.40",
      "close": "54.44",
      "average": "54.3865",
      "volume": "240405",
      "turnover": "13073111",
      "trades": "607"
    },
    {
      "date": "2023-10-09",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.20",
      "high": "54.48",
      "low": "53.44",
      "close": "53.60",
      "average": "53.8059",
      "volume": "152805",
      "turnover": "8224096.8",
      "trades": "529"
    },
    {
      "date": "2023-10-10",
      "bid": "55.40",
      "ask": "55.76",
      "open": "53.80",
      "high": "55.44",
      "low": "53.80",
      "close": "55.44",
      "average": "55.0009",
      "volume": "137865",
      "turnover": "7582557",
      "trades": "437"
    },
    {
      "date": "2023-10-11",
      "bid": "55.52",
      "ask": "55.72",
      "open": "55.80",
      "high": "56.08",
      "low": "54.72",
      "close": "55.76",
      "average": "55.4991",
      "volume": "209245",
      "turnover": "11612609.1",
      "trades": "545"
    },
    {
      "date": "2023-10-12",
      "bid": "55.08",
      "ask": "55.24",
      "open": "55.40",
      "high": "56.28",
      "low": "54.96",
      "close": "55.04",
      "average": "55.5012",
      "volume": "311080",
      "turnover": "17265846.1",
      "trades": "791"
    },
    {
      "date": "2023-10-13",
      "bid": "51.84",
      "ask": "51.96",
      "open": "55.04",
      "high": "55.04",
      "low": "51.84",
      "close": "52.08",
      "average": "52.9784",
      "volume": "319165",
      "turnover": "16935878.1",
      "trades": "844"
    },
    {
      "date": "2023-10-16",
      "bid": "51.92",
      "ask": "52.16",
      "open": "51.20",
      "high": "53.04",
      "low": "51.20",
      "close": "51.96",
      "average": "52.29",
      "volume": "186205",
      "turnover": "9736187.1",
      "trades": "558"
    },
    {
      "date": "2023-10-17",
      "bid": "51.16",
      "ask": "51.24",
      "open": "51.96",
      "high": "52.08",
      "low": "50.64",
      "close": "51.20",
      "average": "51.0973",
      "volume": "136085",
      "turnover": "6953439.4",
      "trades": "557"
    },
    {
      "date": "2023-10-18",
      "bid": "49.96",
      "ask": "50.04",
      "open": "51.16",
      "high": "51.32",
      "low": "49.88",
      "close": "50.08",
      "average": "50.5602",
      "volume": "175700",
      "turnover": "8883426.19",
      "trades": "693"
    },
    {
      "date": "2023-10-19",
      "bid": "50.00",
      "ask": "50.16",
      "open": "50.16",
      "high": "50.60",
      "low": "49.80",
      "close": "50.08",
      "average": "50.1701",
      "volume": "87455",
      "turnover": "4387629.59",
      "trades": "440"
    },
    {
      "date": "2023-10-20",
      "bid": "49.52",
      "ask": "49.76",
      "open": "50.00",
      "high": "50.28",
      "low": "48.80",
      "close": "49.76",
      "average": "49.2605",
      "volume": "483035",
      "turnover": "23787767.6",
      "trades": "627"
    },
    {
      "date": "2023-10-23",
      "bid": "49.68",
      "ask": "49.80",
      "open": "49.20",
      "high": "49.84",
      "low": "48.76",
      "close": "49.84",
      "average": "49.2276",
      "volume": "122605",
      "turnover": "6036117.1",
      "trades": "402"
    },
    {
      "date": "2023-10-24",
      "bid": "49.56",
      "ask": "49.68",
      "open": "50.88",
      "high": "50.88",
      "low": "49.32",
      "close": "49.88",
      "average": "49.769",
      "volume": "187395",
      "turnover": "9326996.8",
      "trades": "694"
    },
    {
      "date": "2023-10-25",
      "bid": "48.44",
      "ask": "48.72",
      "open": "49.72",
      "high": "49.72",
      "low": "48.40",
      "close": "48.80",
      "average": "48.7888",
      "volume": "204085",
      "turnover": "9957104.4",
      "trades": "776"
    },
    {
      "date": "2023-10-26",
      "bid": "51.08",
      "ask": "51.20",
      "open": "47.48",
      "high": "51.84",
      "low": "45.52",
      "close": "51.20",
      "average": "50.2221",
      "volume": "1419405",
      "turnover": "71286764.4",
      "trades": "1878"
    },
    {
      "date": "2023-10-27",
      "bid": "51.08",
      "ask": "51.28",
      "open": "50.96",
      "high": "51.68",
      "low": "49.56",
      "close": "51.32",
      "average": "50.5045",
      "volume": "685885",
      "turnover": "34640607.1",
      "trades": "931"
    },
    {
      "date": "2023-10-30",
      "bid": "51.44",
      "ask": "51.52",
      "open": "51.00",
      "high": "52.64",
      "low": "51.00",
      "close": "51.52",
      "average": "51.9071",
      "volume": "155945",
      "turnover": "8094650",
      "trades": "565"
    },
    {
      "date": "2023-10-31",
      "bid": "52.80",
      "ask": "52.88",
      "open": "52.32",
      "high": "52.88",
      "low": "51.36",
      "close": "52.88",
      "average": "52.497",
      "volume": "244240",
      "turnover": "12821961.9",
      "trades": "631"
    },
    {
      "date": "2023-11-01",
      "bid": "52.40",
      "ask": "52.56",
      "open": "53.00",
      "high": "53.12",
      "low": "51.64",
      "close": "52.44",
      "average": "52.3139",
      "volume": "118615",
      "turnover": "6205215.2",
      "trades": "418"
    },
    {
      "date": "2023-11-02",
      "bid": "54.60",
      "ask": "54.80",
      "open": "52.44",
      "high": "55.28",
      "low": "52.44",
      "close": "54.56",
      "average": "54.7129",
      "volume": "210985",
      "turnover": "11543611",
      "trades": "583"
    },
    {
      "date": "2023-11-03",
      "bid": "55.84",
      "ask": "55.96",
      "open": "54.72",
      "high": "55.96",
      "low": "54.56",
      "close": "55.68",
      "average": "55.2749",
      "volume": "88970",
      "turnover": "4918853",
      "trades": "290"
    },
    {
      "date": "2023-11-06",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.88",
      "high": "56.16",
      "low": "54.64",
      "close": "54.80",
      "average": "55.2362",
      "volume": "125220",
      "turnover": "6917106.7",
      "trades": "505"
    },
    {
      "date": "2023-11-07",
      "bid": "55.04",
      "ask": "55.36",
      "open": "54.76",
      "high": "55.44",
      "low": "54.40",
      "close": "55.16",
      "average": "54.7454",
      "volume": "337175",
      "turnover": "18458510.39",
      "trades": "364"
    },
    {
      "date": "2023-11-08",
      "bid": "55.56",
      "ask": "55.72",
      "open": "55.04",
      "high": "56.04",
      "low": "54.52",
      "close": "55.52",
      "average": "55.4621",
      "volume": "346995",
      "turnover": "19269550.39",
      "trades": "344"
    },
    {
      "date": "2023-11-09",
      "bid": "57.24",
      "ask": "57.32",
      "open": "55.52",
      "high": "57.48",
      "low": "55.08",
      "close": "57.36",
      "average": "56.7311",
      "volume": "177625",
      "turnover": "10074323.69",
      "trades": "341"
    },
    {
      "date": "2023-11-10",
      "bid": "56.04",
      "ask": "56.16",
      "open": "57.00",
      "high": "57.00",
      "low": "55.56",
      "close": "56.00",
      "average": "56.1034",
      "volume": "88575",
      "turnover": "4969364.8",
      "trades": "388"
    },
    {
      "date": "2023-11-13",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.00",
      "high": "57.24",
      "low": "55.68",
      "close": "57.04",
      "average": "56.8229",
      "volume": "167655",
      "turnover": "9526656.6",
      "trades": "500"
    },
    {
      "date": "2023-11-14",
      "bid": "60.68",
      "ask": "60.80",
      "open": "57.04",
      "high": "60.80",
      "low": "57.00",
      "close": "60.68",
      "average": "59.1965",
      "volume": "252815",
      "turnover": "14965988.2",
      "trades": "721"
    },
    {
      "date": "2023-11-15",
      "bid": "60.60",
      "ask": "60.76",
      "open": "60.60",
      "high": "62.68",
      "low": "60.04",
      "close": "60.60",
      "average": "61.1717",
      "volume": "174755",
      "turnover": "10690833",
      "trades": "594"
    },
    {
      "date": "2023-11-16",
      "bid": "59.40",
      "ask": "59.52",
      "open": "60.00",
      "high": "60.88",
      "low": "59.16",
      "close": "59.40",
      "average": "59.6795",
      "volume": "143190",
      "turnover": "8545519.6",
      "trades": "526"
    },
    {
      "date": "2023-11-17",
      "bid": "60.84",
      "ask": "60.96",
      "open": "58.72",
      "high": "61.24",
      "low": "58.72",
      "close": "61.08",
      "average": "60.9267",
      "volume": "152135",
      "turnover": "9268903.1",
      "trades": "395"
    },
    {
      "date": "2023-11-20",
      "bid": "60.96",
      "ask": "61.20",
      "open": "61.08",
      "high": "61.88",
      "low": "60.76",
      "close": "61.04",
      "average": "61.2595",
      "volume": "90830",
      "turnover": "5564209.6",
      "trades": "339"
    },
    {
      "date": "2023-11-21",
      "bid": "60.52",
      "ask": "60.68",
      "open": "61.60",
      "high": "61.96",
      "low": "60.44",
      "close": "60.60",
      "average": "60.9119",
      "volume": "70355",
      "turnover": "4285463.09",
      "trades": "396"
    },
    {
      "date": "2023-11-22",
      "bid": "61.56",
      "ask": "61.76",
      "open": "60.60",
      "high": "62.00",
      "low": "60.60",
      "close": "61.68",
      "average": "61.599",
      "volume": "222215",
      "turnover": "13687349.5",
      "trades": "574"
    },
    {
      "date": "2023-11-23",
      "bid": "62.88",
      "ask": "63.00",
      "open": "61.88",
      "high": "63.64",
      "low": "61.64",
      "close": "63.00",
      "average": "63.0262",
      "volume": "311815",
      "turnover": "19652711.8",
      "trades": "751"
    },
    {
      "date": "2023-11-24",
      "bid": "63.04",
      "ask": "63.16",
      "open": "63.60",
      "high": "63.60",
      "low": "62.80",
      "close": "63.00",
      "average": "63.1207",
      "volume": "205040",
      "turnover": "12934996.5",
      "trades": "482"
    },
    {
      "date": "2023-11-27",
      "bid": "62.80",
      "ask": "62.92",
      "open": "63.00",
      "high": "63.96",
      "low": "62.72",
      "close": "62.76",
      "average": "63.2734",
      "volume": "99075",
      "turnover": "6268811.4",
      "trades": "407"
    },
    {
      "date": "2023-11-28",
      "bid": "62.56",
      "ask": "62.64",
      "open": "62.76",
      "high": "63.04",
      "low": "61.80",
      "close": "62.60",
      "average": "62.4015",
      "volume": "122180",
      "turnover": "7624215.2",
      "trades": "415"
    },
    {
      "date": "2023-11-29",
      "bid": "63.92",
      "ask": "64.16",
      "open": "62.72",
      "high": "64.12",
      "low": "62.72",
      "close": "64.08",
      "average": "63.754",
      "volume": "161665",
      "turnover": "10306797.8",
      "trades": "468"
    },
    {
      "date": "2023-11-30",
      "bid": "63.04",
      "ask": "63.32",
      "open": "63.60",
      "high": "64.28",
      "low": "62.52",
      "close": "63.28",
      "average": "63.255",
      "volume": "243655",
      "turnover": "15412415",
      "trades": "574"
    },
    {
      "date": "2023-12-01",
      "bid": "63.76",
      "ask": "63.84",
      "open": "63.28",
      "high": "64.64",
      "low": "63.20",
      "close": "63.96",
      "average": "63.9494",
      "volume": "196755",
      "turnover": "12582935",
      "trades": "601"
    },
    {
      "date": "2023-12-04",
      "bid": "63.56",
      "ask": "63.76",
      "open": "63.96",
      "high": "64.80",
      "low": "63.36",
      "close": "63.80",
      "average": "63.9143",
      "volume": "127995",
      "turnover": "8180720.2",
      "trades": "622"
    },
    {
      "date": "2023-12-05",
      "bid": "64.88",
      "ask": "64.96",
      "open": "63.80",
      "high": "65.24",
      "low": "63.68",
      "close": "65.04",
      "average": "64.737",
      "volume": "97715",
      "turnover": "6325777.8",
      "trades": "377"
    },
    {
      "date": "2023-12-06",
      "bid": "68.00",
      "ask": "68.12",
      "open": "66.12",
      "high": "68.08",
      "low": "65.84",
      "close": "68.00",
      "average": "66.974",
      "volume": "261140",
      "turnover": "17488866",
      "trades": "797"
    },
    {
      "date": "2023-12-07",
      "bid": "68.60",
      "ask": "68.72",
      "open": "68.00",
      "high": "68.88",
      "low": "67.64",
      "close": "68.80",
      "average": "68.3171",
      "volume": "215680",
      "turnover": "14724883.5",
      "trades": "734"
    },
    {
      "date": "2023-12-08",
      "bid": "69.56",
      "ask": "69.80",
      "open": "68.80",
      "high": "70.20",
      "low": "68.80",
      "close": "69.80",
      "average": "69.6224",
      "volume": "323350",
      "turnover": "22513679",
      "trades": "794"
    },
    {
      "date": "2023-12-11",
      "bid": "70.80",
      "ask": "70.92",
      "open": "69.80",
      "high": "71.20",
      "low": "69.80",
      "close": "70.88",
      "average": "70.564",
      "volume": "840030",
      "turnover": "59275937.9",
      "trades": "858"
    },
    {
      "date": "2023-12-12",
      "bid": "71.36",
      "ask": "71.52",
      "open": "70.76",
      "high": "71.84",
      "low": "70.40",
      "close": "71.32",
      "average": "71.1724",
      "volume": "493500",
      "turnover": "35123589.6",
      "trades": "780"
    },
    {
      "date": "2023-12-13",
      "bid": "73.92",
      "ask": "74.04",
      "open": "71.32",
      "high": "74.24",
      "low": "71.32",
      "close": "73.84",
      "average": "73.3742",
      "volume": "1435950",
      "turnover": "105357658.4",
      "trades": "1487"
    },
    {
      "date": "2023-12-14",
      "bid": "77.48",
      "ask": "77.60",
      "open": "74.80",
      "high": "79.52",
      "low": "74.80",
      "close": "77.52",
      "average": "78.122",
      "volume": "1178135",
      "turnover": "92069684.3",
      "trades": "1432"
    },
    {
      "date": "2023-12-15",
      "bid": "78.20",
      "ask": "78.28",
      "open": "77.68",
      "high": "79.00",
      "low": "77.16",
      "close": "78.32",
      "average": "77.9589",
      "volume": "648190",
      "turnover": "50536820.7",
      "trades": "1199"
    },
    {
      "date": "2023-12-18",
      "bid": "76.72",
      "ask": "76.84",
      "open": "77.16",
      "high": "77.88",
      "low": "75.48",
      "close": "77.00",
      "average": "76.7501",
      "volume": "472280",
      "turnover": "36243181.9",
      "trades": "1201"
    },
    {
      "date": "2023-12-19",
      "bid": "78.00",
      "ask": "78.16",
      "open": "75.96",
      "high": "78.72",
      "low": "75.96",
      "close": "78.36",
      "average": "78.0458",
      "volume": "304435",
      "turnover": "23765806.4",
      "trades": "861"
    },
    {
      "date": "2023-12-20",
      "bid": "78.96",
      "ask": "79.08",
      "open": "78.36",
      "high": "79.72",
      "low": "77.48",
      "close": "79.16",
      "average": "78.7775",
      "volume": "308375",
      "turnover": "24301945.2",
      "trades": "1041"
    },
    {
      "date": "2023-12-21",
      "bid": "77.16",
      "ask": "77.28",
      "open": "77.64",
      "high": "78.60",
      "low": "76.72",
      "close": "77.60",
      "average": "77.5005",
      "volume": "409900",
      "turnover": "31766910.7",
      "trades": "916"
    },
    {
      "date": "2023-12-22",
      "bid": "77.48",
      "ask": "77.60",
      "open": "77.60",
      "high": "77.80",
      "low": "76.32",
      "close": "77.68",
      "average": "77.2962",
      "volume": "275850",
      "turnover": "21315205.7",
      "trades": "775"
    },
    {
      "date": "2023-12-27",
      "bid": "77.64",
      "ask": "77.72",
      "open": "77.68",
      "high": "78.72",
      "low": "77.12",
      "close": "77.52",
      "average": "77.8223",
      "volume": "275245",
      "turnover": "21427238.5",
      "trades": "776"
    },
    {
      "date": "2023-12-28",
      "bid": "77.84",
      "ask": "77.88",
      "open": "78.72",
      "high": "78.72",
      "low": "77.12",
      "close": "77.80",
      "average": "77.6163",
      "volume": "230985",
      "turnover": "17933403.5",
      "trades": "683"
    },
    {
      "date": "2023-12-29",
      "bid": "76.80",
      "ask": "77.08",
      "open": "78.00",
      "high": "78.12",
      "low": "76.76",
      "close": "77.28",
      "average": "77.5879",
      "volume": "134160",
      "turnover": "10409183.6",
      "trades": "514"
    },
    {
      "date": "2024-01-02",
      "bid": "76.64",
      "ask": "76.72",
      "open": "77.32",
      "high": "78.04",
      "low": "75.80",
      "close": "76.64",
      "average": "76.7314",
      "volume": "282650",
      "turnover": "21682034.6",
      "trades": "934"
    },
    {
      "date": "2024-01-03",
      "bid": "74.36",
      "ask": "74.44",
      "open": "76.64",
      "high": "76.64",
      "low": "74.24",
      "close": "74.40",
      "average": "75.0908",
      "volume": "280610",
      "turnover": "21070857.39",
      "trades": "881"
    },
    {
      "date": "2024-01-04",
      "bid": "74.16",
      "ask": "74.24",
      "open": "74.40",
      "high": "75.12",
      "low": "73.76",
      "close": "74.40",
      "average": "74.3866",
      "volume": "461465",
      "turnover": "34322176.1",
      "trades": "826"
    },
    {
      "date": "2024-01-05",
      "bid": "73.80",
      "ask": "73.92",
      "open": "74.36",
      "high": "74.36",
      "low": "73.48",
      "close": "73.88",
      "average": "73.8716",
      "volume": "99920",
      "turnover": "7381425.8",
      "trades": "406"
    },
    {
      "date": "2024-01-08",
      "bid": "75.56",
      "ask": "75.80",
      "open": "73.88",
      "high": "75.96",
      "low": "72.80",
      "close": "75.80",
      "average": "74.3399",
      "volume": "555460",
      "turnover": "41298886.9",
      "trades": "741"
    },
    {
      "date": "2024-01-09",
      "bid": "75.92",
      "ask": "76.04",
      "open": "76.08",
      "high": "76.28",
      "low": "75.32",
      "close": "76.00",
      "average": "75.9241",
      "volume": "308915",
      "turnover": "23458793.2",
      "trades": "946"
    },
    {
      "date": "2024-01-10",
      "bid": "75.32",
      "ask": "75.44",
      "open": "75.64",
      "high": "75.80",
      "low": "74.28",
      "close": "75.56",
      "average": "75.1059",
      "volume": "160390",
      "turnover": "12048401.6",
      "trades": "481"
    },
    {
      "date": "2024-01-11",
      "bid": "75.96",
      "ask": "76.04",
      "open": "75.6799",
      "high": "77.08",
      "low": "75.52",
      "close": "76.04",
      "average": "76.2178",
      "volume": "893215",
      "turnover": "68079959.5",
      "trades": "657"
    },
    {
      "date": "2024-01-12",
      "bid": "77.72",
      "ask": "77.84",
      "open": "76.16",
      "high": "78.48",
      "low": "76.16",
      "close": "77.84",
      "average": "77.9095",
      "volume": "176895",
      "turnover": "13785971.7",
      "trades": "633"
    },
    {
      "date": "2024-01-15",
      "bid": "72.52",
      "ask": "72.64",
      "open": "76.04",
      "high": "77.48",
      "low": "72.36",
      "close": "72.52",
      "average": "74.4507",
      "volume": "772775",
      "turnover": "57525688.5",
      "trades": "2210"
    },
    {
      "date": "2024-01-16",
      "bid": "74.6799",
      "ask": "75.00",
      "open": "71.64",
      "high": "74.92",
      "low": "71.60",
      "close": "74.84",
      "average": "74.0566",
      "volume": "653800",
      "turnover": "48416563.7",
      "trades": "1304"
    },
    {
      "date": "2024-01-17",
      "bid": "73.24",
      "ask": "73.36",
      "open": "74.84",
      "high": "74.84",
      "low": "72.56",
      "close": "73.36",
      "average": "73.1952",
      "volume": "169830",
      "turnover": "12430095",
      "trades": "723"
    },
    {
      "date": "2024-01-18",
      "bid": "73.20",
      "ask": "73.36",
      "open": "70.84",
      "high": "74.00",
      "low": "70.84",
      "close": "73.32",
      "average": "73.1764",
      "volume": "282675",
      "turnover": "20685105",
      "trades": "1177"
    },
    {
      "date": "2024-01-19",
      "bid": "72.60",
      "ask": "72.72",
      "open": "73.16",
      "high": "74.32",
      "low": "71.96",
      "close": "72.48",
      "average": "72.9681",
      "volume": "145625",
      "turnover": "10625881.1",
      "trades": "568"
    },
    {
      "date": "2024-01-22",
      "bid": "72.28",
      "ask": "72.36",
      "open": "74.00",
      "high": "75.04",
      "low": "71.60",
      "close": "72.40",
      "average": "72.5993",
      "volume": "340205",
      "turnover": "24689497.1",
      "trades": "864"
    },
    {
      "date": "2024-01-23",
      "bid": "72.16",
      "ask": "72.20",
      "open": "72.40",
      "high": "73.16",
      "low": "71.76",
      "close": "72.16",
      "average": "72.3475",
      "volume": "415715",
      "turnover": "30071112",
      "trades": "811"
    },
    {
      "date": "2024-01-24",
      "bid": "73.96",
      "ask": "74.00",
      "open": "72.72",
      "high": "74.08",
      "low": "72.64",
      "close": "73.96",
      "average": "73.7336",
      "volume": "329250",
      "turnover": "24276079",
      "trades": "745"
    },
    {
      "date": "2024-01-25",
      "bid": "74.00",
      "ask": "74.08",
      "open": "73.88",
      "high": "74.76",
      "low": "73.32",
      "close": "74.24",
      "average": "73.8563",
      "volume": "958900",
      "turnover": "70822193.59",
      "trades": "731"
    },
    {
      "date": "2024-01-26",
      "bid": "73.72",
      "ask": "73.80",
      "open": "74.24",
      "high": "74.24",
      "low": "72.6799",
      "close": "73.72",
      "average": "73.6497",
      "volume": "110230",
      "turnover": "8118980.7",
      "trades": "532"
    },
    {
      "date": "2024-01-29",
      "bid": "74.32",
      "ask": "74.44",
      "open": "73.80",
      "high": "74.60",
      "low": "72.80",
      "close": "74.60",
      "average": "74.0055",
      "volume": "173650",
      "turnover": "12851387.9",
      "trades": "598"
    },
    {
      "date": "2024-01-30",
      "bid": "74.60",
      "ask": "74.6799",
      "open": "74.60",
      "high": "75.44",
      "low": "74.32",
      "close": "74.60",
      "average": "74.6384",
      "volume": "173210",
      "turnover": "12931646.8",
      "trades": "588"
    },
    {
      "date": "2024-01-31",
      "bid": "74.16",
      "ask": "74.20",
      "open": "74.60",
      "high": "74.80",
      "low": "74.08",
      "close": "74.08",
      "average": "74.3446",
      "volume": "275990",
      "turnover": "20525870.2",
      "trades": "702"
    },
    {
      "date": "2024-02-01",
      "bid": "74.28",
      "ask": "74.40",
      "open": "74.08",
      "high": "74.92",
      "low": "73.36",
      "close": "74.48",
      "average": "74.2624",
      "volume": "630725",
      "turnover": "46832146.6",
      "trades": "1177"
    },
    {
      "date": "2024-02-02",
      "bid": "73.80",
      "ask": "73.88",
      "open": "74.52",
      "high": "75.60",
      "low": "73.52",
      "close": "73.80",
      "average": "74.155",
      "volume": "309120",
      "turnover": "22933732.5",
      "trades": "995"
    },
    {
      "date": "2024-02-05",
      "bid": "72.80",
      "ask": "72.92",
      "open": "73.80",
      "high": "74.56",
      "low": "72.64",
      "close": "72.92",
      "average": "73.1922",
      "volume": "160070",
      "turnover": "11716424.7",
      "trades": "716"
    },
    {
      "date": "2024-02-06",
      "bid": "73.16",
      "ask": "73.20",
      "open": "72.92",
      "high": "73.32",
      "low": "72.16",
      "close": "73.20",
      "average": "72.9872",
      "volume": "150065",
      "turnover": "10954332.8",
      "trades": "812"
    },
    {
      "date": "2024-02-07",
      "bid": "74.96",
      "ask": "75.12",
      "open": "73.16",
      "high": "76.56",
      "low": "72.6799",
      "close": "75.12",
      "average": "75.1478",
      "volume": "337165",
      "turnover": "25331935.9",
      "trades": "995"
    },
    {
      "date": "2024-02-08",
      "bid": "76.60",
      "ask": "76.88",
      "open": "72.80",
      "high": "78.48",
      "low": "68.00",
      "close": "76.56",
      "average": "75.6805",
      "volume": "696380",
      "turnover": "52728374",
      "trades": "1649"
    },
    {
      "date": "2024-02-09",
      "bid": "74.88",
      "ask": "74.96",
      "open": "76.56",
      "high": "78.20",
      "low": "74.88",
      "close": "75.12",
      "average": "76.2018",
      "volume": "536505",
      "turnover": "40893591.5",
      "trades": "1382"
    },
    {
      "date": "2024-02-12",
      "bid": "75.84",
      "ask": "76.00",
      "open": "75.12",
      "high": "77.00",
      "low": "74.80",
      "close": "75.64",
      "average": "76.1707",
      "volume": "248550",
      "turnover": "18932049.1",
      "trades": "1009"
    },
    {
      "date": "2024-02-13",
      "bid": "74.48",
      "ask": "74.52",
      "open": "75.64",
      "high": "75.88",
      "low": "73.44",
      "close": "74.60",
      "average": "74.6572",
      "volume": "168435",
      "turnover": "12574847.3",
      "trades": "731"
    },
    {
      "date": "2024-02-14",
      "bid": "76.04",
      "ask": "76.20",
      "open": "74.60",
      "high": "76.32",
      "low": "74.48",
      "close": "76.32",
      "average": "75.4333",
      "volume": "501750",
      "turnover": "37848654.6",
      "trades": "601"
    },
    {
      "date": "2024-02-15",
      "bid": "76.64",
      "ask": "76.76",
      "open": "76.32",
      "high": "77.88",
      "low": "76.20",
      "close": "76.84",
      "average": "77.1351",
      "volume": "170820",
      "turnover": "13176267.8",
      "trades": "580"
    },
    {
      "date": "2024-02-16",
      "bid": "78.12",
      "ask": "78.32",
      "open": "76.84",
      "high": "78.32",
      "low": "76.56",
      "close": "78.32",
      "average": "77.8027",
      "volume": "228990",
      "turnover": "17816426.89",
      "trades": "721"
    },
    {
      "date": "2024-02-19",
      "bid": "79.40",
      "ask": "79.48",
      "open": "77.36",
      "high": "79.48",
      "low": "77.36",
      "close": "79.20",
      "average": "78.7268",
      "volume": "112700",
      "turnover": "8873945.19",
      "trades": "506"
    },
    {
      "date": "2024-02-20",
      "bid": "77.40",
      "ask": "77.56",
      "open": "79.20",
      "high": "79.28",
      "low": "77.04",
      "close": "77.44",
      "average": "77.7757",
      "volume": "101140",
      "turnover": "7872146.7",
      "trades": "608"
    },
    {
      "date": "2024-02-21",
      "bid": "77.92",
      "ask": "78.04",
      "open": "77.72",
      "high": "78.16",
      "low": "77.00",
      "close": "78.16",
      "average": "77.7594",
      "volume": "106755",
      "turnover": "8301209.2",
      "trades": "501"
    },
    {
      "date": "2024-02-22",
      "bid": "77.96",
      "ask": "78.08",
      "open": "79.60",
      "high": "79.80",
      "low": "77.72",
      "close": "78.20",
      "average": "78.3744",
      "volume": "209015",
      "turnover": "16366027.4",
      "trades": "791"
    },
    {
      "date": "2024-02-23",
      "bid": "78.88",
      "ask": "79.00",
      "open": "78.20",
      "high": "79.32",
      "low": "77.80",
      "close": "78.92",
      "average": "78.7365",
      "volume": "94155",
      "turnover": "7413437.1",
      "trades": "460"
    },
    {
      "date": "2024-02-26",
      "bid": "78.96",
      "ask": "79.08",
      "open": "78.76",
      "high": "79.80",
      "low": "77.96",
      "close": "79.08",
      "average": "79.0337",
      "volume": "177965",
      "turnover": "14065896.19",
      "trades": "683"
    },
    {
      "date": "2024-02-27",
      "bid": "79.40",
      "ask": "79.56",
      "open": "79.08",
      "high": "79.72",
      "low": "78.68",
      "close": "79.60",
      "average": "79.3526",
      "volume": "147380",
      "turnover": "11696092.7",
      "trades": "566"
    },
    {
      "date": "2024-02-28",
      "bid": "78.88",
      "ask": "78.96",
      "open": "79.56",
      "high": "79.56",
      "low": "78.08",
      "close": "79.00",
      "average": "78.7074",
      "volume": "102600",
      "turnover": "8075346.3",
      "trades": "559"
    },
    {
      "date": "2024-02-29",
      "bid": "79.04",
      "ask": "79.16",
      "open": "79.80",
      "high": "80.36",
      "low": "78.80",
      "close": "79.24",
      "average": "79.3969",
      "volume": "364695",
      "turnover": "28955675.2",
      "trades": "694"
    },
    {
      "date": "2024-03-01",
      "bid": "79.36",
      "ask": "79.48",
      "open": "79.68",
      "high": "81.24",
      "low": "78.80",
      "close": "79.56",
      "average": "79.5718",
      "volume": "207680",
      "turnover": "16527938",
      "trades": "873"
    },
    {
      "date": "2024-03-04",
      "bid": "77.28",
      "ask": "77.40",
      "open": "79.52",
      "high": "79.52",
      "low": "76.96",
      "close": "77.32",
      "average": "77.7161",
      "volume": "182010",
      "turnover": "14144930.6",
      "trades": "696"
    },
    {
      "date": "2024-03-05",
      "bid": "76.52",
      "ask": "76.60",
      "open": "77.32",
      "high": "78.12",
      "low": "76.32",
      "close": "76.32",
      "average": "77.1132",
      "volume": "100310",
      "turnover": "7735256.8",
      "trades": "468"
    },
    {
      "date": "2024-03-06",
      "bid": "76.96",
      "ask": "77.08",
      "open": "76.32",
      "high": "77.28",
      "low": "75.92",
      "close": "76.92",
      "average": "76.6199",
      "volume": "79310",
      "turnover": "6076745.4",
      "trades": "635"
    },
    {
      "date": "2024-03-07",
      "bid": "77.00",
      "ask": "77.08",
      "open": "75.60",
      "high": "77.40",
      "low": "73.60",
      "close": "76.92",
      "average": "76.4162",
      "volume": "89555",
      "turnover": "6843452",
      "trades": "481"
    },
    {
      "date": "2024-03-08",
      "bid": "76.36",
      "ask": "76.60",
      "open": "76.92",
      "high": "77.92",
      "low": "76.32",
      "close": "76.44",
      "average": "76.7999",
      "volume": "162010",
      "turnover": "12441709",
      "trades": "805"
    },
    {
      "date": "2024-03-11",
      "bid": "75.88",
      "ask": "75.96",
      "open": "76.44",
      "high": "76.44",
      "low": "75.00",
      "close": "76.12",
      "average": "75.7054",
      "volume": "137790",
      "turnover": "10429775.3",
      "trades": "640"
    },
    {
      "date": "2024-03-12",
      "bid": "77.44",
      "ask": "77.56",
      "open": "76.6799",
      "high": "77.80",
      "low": "76.16",
      "close": "77.80",
      "average": "77.346",
      "volume": "110225",
      "turnover": "8524197.69",
      "trades": "518"
    },
    {
      "date": "2024-03-13",
      "bid": "77.04",
      "ask": "77.12",
      "open": "77.80",
      "high": "78.08",
      "low": "76.64",
      "close": "77.40",
      "average": "77.2311",
      "volume": "158165",
      "turnover": "12211137.3",
      "trades": "709"
    },
    {
      "date": "2024-03-14",
      "bid": "76.88",
      "ask": "76.96",
      "open": "77.40",
      "high": "77.92",
      "low": "76.56",
      "close": "76.72",
      "average": "76.915",
      "volume": "114420",
      "turnover": "8800591.19",
      "trades": "516"
    },
    {
      "date": "2024-03-15",
      "bid": "77.52",
      "ask": "77.64",
      "open": "76.72",
      "high": "77.92",
      "low": "76.28",
      "close": "77.44",
      "average": "77.3966",
      "volume": "124690",
      "turnover": "9650855.9",
      "trades": "466"
    },
    {
      "date": "2024-03-18",
      "bid": "75.56",
      "ask": "75.64",
      "open": "77.44",
      "high": "78.04",
      "low": "75.48",
      "close": "75.60",
      "average": "76.275",
      "volume": "165255",
      "turnover": "12602477.4",
      "trades": "758"
    },
    {
      "date": "2024-03-19",
      "bid": "77.80",
      "ask": "77.92",
      "open": "75.44",
      "high": "77.92",
      "low": "74.32",
      "close": "77.76",
      "average": "76.7872",
      "volume": "569210",
      "turnover": "43708193.4",
      "trades": "874"
    },
    {
      "date": "2024-03-20",
      "bid": "79.72",
      "ask": "79.80",
      "open": "78.00",
      "high": "80.16",
      "low": "76.72",
      "close": "79.52",
      "average": "77.9995",
      "volume": "2170045",
      "turnover": "169263202",
      "trades": "1162"
    },
    {
      "date": "2024-03-21",
      "bid": "81.40",
      "ask": "81.52",
      "open": "80.40",
      "high": "81.76",
      "low": "79.84",
      "close": "81.40",
      "average": "80.4997",
      "volume": "448035",
      "turnover": "36066692.6",
      "trades": "658"
    },
    {
      "date": "2024-03-22",
      "bid": "81.92",
      "ask": "82.00",
      "open": "81.32",
      "high": "82.88",
      "low": "80.72",
      "close": "81.84",
      "average": "82.3668",
      "volume": "425555",
      "turnover": "35050611.1",
      "trades": "928"
    },
    {
      "date": "2024-03-25",
      "bid": "81.48",
      "ask": "81.64",
      "open": "81.84",
      "high": "82.60",
      "low": "81.16",
      "close": "81.48",
      "average": "81.4624",
      "volume": "219435",
      "turnover": "17875722.8",
      "trades": "699"
    },
    {
      "date": "2024-03-26",
      "bid": "82.44",
      "ask": "82.60",
      "open": "81.48",
      "high": "82.88",
      "low": "80.80",
      "close": "82.56",
      "average": "81.8953",
      "volume": "258750",
      "turnover": "21186304.8",
      "trades": "955"
    },
    {
      "date": "2024-03-27",
      "bid": "84.56",
      "ask": "84.64",
      "open": "82.40",
      "high": "84.80",
      "low": "82.36",
      "close": "84.16",
      "average": "84.2989",
      "volume": "284325",
      "turnover": "24006680.5",
      "trades": "645"
    },
    {
      "date": "2024-03-28",
      "bid": "84.16",
      "ask": "84.28",
      "open": "84.16",
      "high": "84.92",
      "low": "83.40",
      "close": "83.96",
      "average": "84.0852",
      "volume": "201865",
      "turnover": "16998483.89",
      "trades": "677"
    },
    {
      "date": "2024-04-02",
      "bid": "85.76",
      "ask": "85.88",
      "open": "84.12",
      "high": "86.48",
      "low": "83.76",
      "close": "85.72",
      "average": "85.8058",
      "volume": "318015",
      "turnover": "27287379.4",
      "trades": "1279"
    },
    {
      "date": "2024-04-03",
      "bid": "85.00",
      "ask": "85.04",
      "open": "85.64",
      "high": "85.64",
      "low": "80.68",
      "close": "84.72",
      "average": "83.2781",
      "volume": "721250",
      "turnover": "60006919.5",
      "trades": "2382"
    },
    {
      "date": "2024-04-04",
      "bid": "80.84",
      "ask": "80.92",
      "open": "84.72",
      "high": "84.96",
      "low": "79.12",
      "close": "80.64",
      "average": "80.8162",
      "volume": "474035",
      "turnover": "38326054.6",
      "trades": "1483"
    },
    {
      "date": "2024-04-05",
      "bid": "80.36",
      "ask": "80.44",
      "open": "80.24",
      "high": "80.84",
      "low": "79.40",
      "close": "80.52",
      "average": "80.398",
      "volume": "187645",
      "turnover": "15085588.9",
      "trades": "968"
    },
    {
      "date": "2024-04-08",
      "bid": "81.96",
      "ask": "82.08",
      "open": "80.40",
      "high": "82.40",
      "low": "79.44",
      "close": "81.80",
      "average": "81.2108",
      "volume": "296540",
      "turnover": "24082146.3",
      "trades": "1183"
    },
    {
      "date": "2024-04-09",
      "bid": "79.60",
      "ask": "79.80",
      "open": "81.60",
      "high": "82.20",
      "low": "79.32",
      "close": "79.32",
      "average": "80.1928",
      "volume": "189635",
      "turnover": "15207376.4",
      "trades": "789"
    },
    {
      "date": "2024-04-10",
      "bid": "80.28",
      "ask": "80.36",
      "open": "80.40",
      "high": "81.56",
      "low": "79.44",
      "close": "80.28",
      "average": "80.4028",
      "volume": "79005",
      "turnover": "6352232",
      "trades": "512"
    },
    {
      "date": "2024-04-11",
      "bid": "80.56",
      "ask": "80.68",
      "open": "80.28",
      "high": "81.60",
      "low": "78.40",
      "close": "80.84",
      "average": "79.8832",
      "volume": "448210",
      "turnover": "35804847.6",
      "trades": "795"
    },
    {
      "date": "2024-04-12",
      "bid": "80.64",
      "ask": "80.84",
      "open": "81.80",
      "high": "83.92",
      "low": "80.32",
      "close": "80.92",
      "average": "82.4248",
      "volume": "732360",
      "turnover": "60360807.5",
      "trades": "890"
    },
    {
      "date": "2024-04-15",
      "bid": "80.36",
      "ask": "80.44",
      "open": "80.12",
      "high": "82.64",
      "low": "80.12",
      "close": "80.52",
      "average": "81.1095",
      "volume": "137180",
      "turnover": "11130798.6",
      "trades": "578"
    },
    {
      "date": "2024-04-16",
      "bid": "77.88",
      "ask": "78.04",
      "open": "79.20",
      "high": "79.20",
      "low": "77.72",
      "close": "78.04",
      "average": "78.2815",
      "volume": "116800",
      "turnover": "9143271.19",
      "trades": "616"
    },
    {
      "date": "2024-04-17",
      "bid": "77.24",
      "ask": "77.44",
      "open": "78.48",
      "high": "78.72",
      "low": "77.28",
      "close": "77.56",
      "average": "77.8023",
      "volume": "88040",
      "turnover": "6850040.4",
      "trades": "405"
    },
    {
      "date": "2024-04-18",
      "bid": "76.64",
      "ask": "76.80",
      "open": "77.56",
      "high": "77.88",
      "low": "75.00",
      "close": "76.6799",
      "average": "75.9096",
      "volume": "235115",
      "turnover": "17846879.2",
      "trades": "722"
    },
    {
      "date": "2024-04-19",
      "bid": "75.80",
      "ask": "75.96",
      "open": "76.00",
      "high": "76.44",
      "low": "75.12",
      "close": "75.84",
      "average": "75.8262",
      "volume": "89945",
      "turnover": "6820194.8",
      "trades": "368"
    },
    {
      "date": "2024-04-22",
      "bid": "76.00",
      "ask": "76.16",
      "open": "75.84",
      "high": "76.72",
      "low": "75.16",
      "close": "76.48",
      "average": "76.2039",
      "volume": "117625",
      "turnover": "8963132.3",
      "trades": "522"
    },
    {
      "date": "2024-04-23",
      "bid": "77.48",
      "ask": "77.68",
      "open": "76.48",
      "high": "77.68",
      "low": "76.16",
      "close": "77.40",
      "average": "77.3557",
      "volume": "189000",
      "turnover": "14620240.2",
      "trades": "452"
    },
    {
      "date": "2024-04-24",
      "bid": "76.96",
      "ask": "77.08",
      "open": "78.20",
      "high": "78.56",
      "low": "76.96",
      "close": "77.08",
      "average": "77.4641",
      "volume": "333780",
      "turnover": "25855988.6",
      "trades": "425"
    },
    {
      "date": "2024-04-25",
      "bid": "68.84",
      "ask": "69.24",
      "open": "72.00",
      "high": "72.80",
      "low": "66.44",
      "close": "68.44",
      "average": "69.9465",
      "volume": "720695",
      "turnover": "50387552.9",
      "trades": "2771"
    },
    {
      "date": "2024-04-26",
      "bid": "67.76",
      "ask": "67.84",
      "open": "69.00",
      "high": "69.40",
      "low": "66.24",
      "close": "67.44",
      "average": "67.4956",
      "volume": "471060",
      "turnover": "31798515.4",
      "trades": "2046"
    },
    {
      "date": "2024-04-29",
      "bid": "67.20",
      "ask": "67.44",
      "open": "67.24",
      "high": "68.20",
      "low": "66.6799",
      "close": "67.12",
      "average": "67.5221",
      "volume": "371575",
      "turnover": "25091024.6",
      "trades": "992"
    },
    {
      "date": "2024-04-30",
      "bid": "68.00",
      "ask": "68.16",
      "open": "66.76",
      "high": "68.44",
      "low": "66.12",
      "close": "67.72",
      "average": "67.6077",
      "volume": "337935",
      "turnover": "22841177.2",
      "trades": "576"
    },
    {
      "date": "2024-05-02",
      "bid": "67.64",
      "ask": "67.92",
      "open": "67.72",
      "high": "68.6799",
      "low": "67.00",
      "close": "67.80",
      "average": "67.8298",
      "volume": "179345",
      "turnover": "12164944.2",
      "trades": "860"
    },
    {
      "date": "2024-05-03",
      "bid": "69.92",
      "ask": "70.04",
      "open": "69.00",
      "high": "70.80",
      "low": "68.40",
      "close": "69.96",
      "average": "69.6856",
      "volume": "202480",
      "turnover": "14110229.3",
      "trades": "1048"
    },
    {
      "date": "2024-05-06",
      "bid": "69.20",
      "ask": "69.48",
      "open": "70.40",
      "high": "70.92",
      "low": "69.24",
      "close": "69.52",
      "average": "69.9397",
      "volume": "223375",
      "turnover": "15616608.9",
      "trades": "921"
    },
    {
      "date": "2024-05-07",
      "bid": "69.96",
      "ask": "70.16",
      "open": "69.72",
      "high": "70.48",
      "low": "69.08",
      "close": "70.04",
      "average": "69.977",
      "volume": "166810",
      "turnover": "11672869.4",
      "trades": "524"
    },
    {
      "date": "2024-05-08",
      "bid": "71.36",
      "ask": "71.52",
      "open": "69.64",
      "high": "71.52",
      "low": "69.64",
      "close": "71.32",
      "average": "71.0023",
      "volume": "117620",
      "turnover": "8351282",
      "trades": "480"
    },
    {
      "date": "2024-05-10",
      "bid": "72.44",
      "ask": "72.56",
      "open": "71.92",
      "high": "73.16",
      "low": "71.60",
      "close": "72.44",
      "average": "72.4856",
      "volume": "113935",
      "turnover": "8258660.6",
      "trades": "607"
    },
    {
      "date": "2024-05-13",
      "bid": "73.12",
      "ask": "73.36",
      "open": "72.44",
      "high": "73.80",
      "low": "72.28",
      "close": "73.24",
      "average": "72.9344",
      "volume": "280680",
      "turnover": "20467387.1",
      "trades": "998"
    },
    {
      "date": "2024-05-14",
      "bid": "72.88",
      "ask": "73.00",
      "open": "73.36",
      "high": "73.60",
      "low": "71.88",
      "close": "72.96",
      "average": "72.7649",
      "volume": "119740",
      "turnover": "8714582.1",
      "trades": "523"
    },
    {
      "date": "2024-05-15",
      "bid": "73.84",
      "ask": "73.96",
      "open": "72.96",
      "high": "75.00",
      "low": "72.92",
      "close": "73.56",
      "average": "73.6176",
      "volume": "108895",
      "turnover": "8016809.7",
      "trades": "465"
    },
    {
      "date": "2024-05-16",
      "bid": "74.00",
      "ask": "74.16",
      "open": "73.40",
      "high": "74.36",
      "low": "73.24",
      "close": "74.28",
      "average": "74.0219",
      "volume": "122310",
      "turnover": "9058786.6",
      "trades": "367"
    },
    {
      "date": "2024-05-17",
      "bid": "74.60",
      "ask": "74.76",
      "open": "74.20",
      "high": "74.80",
      "low": "73.52",
      "close": "74.80",
      "average": "74.5556",
      "volume": "122760",
      "turnover": "9152452.8",
      "trades": "413"
    },
    {
      "date": "2024-05-20",
      "bid": "75.56",
      "ask": "75.6799",
      "open": "75.00",
      "high": "75.96",
      "low": "74.56",
      "close": "75.96",
      "average": "75.5798",
      "volume": "107545",
      "turnover": "8128232",
      "trades": "544"
    },
    {
      "date": "2024-05-21",
      "bid": "75.20",
      "ask": "75.48",
      "open": "75.96",
      "high": "76.28",
      "low": "74.92",
      "close": "75.60",
      "average": "75.5527",
      "volume": "133385",
      "turnover": "10077613.1",
      "trades": "585"
    },
    {
      "date": "2024-05-22",
      "bid": "75.60",
      "ask": "75.72",
      "open": "75.12",
      "high": "75.76",
      "low": "74.48",
      "close": "75.60",
      "average": "75.2798",
      "volume": "106810",
      "turnover": "8040590",
      "trades": "511"
    },
    {
      "date": "2024-05-23",
      "bid": "76.44",
      "ask": "76.56",
      "open": "75.64",
      "high": "78.48",
      "low": "75.64",
      "close": "76.44",
      "average": "77.1986",
      "volume": "129575",
      "turnover": "10003283.8",
      "trades": "659"
    },
    {
      "date": "2024-05-24",
      "bid": "76.00",
      "ask": "76.16",
      "open": "75.80",
      "high": "76.80",
      "low": "74.48",
      "close": "75.92",
      "average": "75.722",
      "volume": "316305",
      "turnover": "23951245.2",
      "trades": "541"
    },
    {
      "date": "2024-05-27",
      "bid": "75.76",
      "ask": "75.84",
      "open": "75.92",
      "high": "76.52",
      "low": "74.44",
      "close": "75.60",
      "average": "75.4354",
      "volume": "158140",
      "turnover": "11929365",
      "trades": "674"
    },
    {
      "date": "2024-05-28",
      "bid": "76.24",
      "ask": "76.48",
      "open": "75.52",
      "high": "77.44",
      "low": "75.52",
      "close": "76.16",
      "average": "76.8031",
      "volume": "305935",
      "turnover": "23497030.4",
      "trades": "1108"
    },
    {
      "date": "2024-05-29",
      "bid": "75.64",
      "ask": "75.72",
      "open": "75.40",
      "high": "76.52",
      "low": "75.40",
      "close": "75.76",
      "average": "75.8978",
      "volume": "156685",
      "turnover": "11891912.8",
      "trades": "947"
    },
    {
      "date": "2024-05-30",
      "bid": "75.92",
      "ask": "76.04",
      "open": "74.00",
      "high": "76.08",
      "low": "73.92",
      "close": "75.92",
      "average": "75.4708",
      "volume": "169560",
      "turnover": "12795779.7",
      "trades": "1038"
    },
    {
      "date": "2024-05-31",
      "bid": "76.44",
      "ask": "76.60",
      "open": "77.00",
      "high": "77.12",
      "low": "75.60",
      "close": "77.12",
      "average": "76.86",
      "volume": "267965",
      "turnover": "20595801.39",
      "trades": "815"
    },
    {
      "date": "2024-06-03",
      "bid": "75.92",
      "ask": "76.04",
      "open": "77.20",
      "high": "78.04",
      "low": "75.76",
      "close": "76.08",
      "average": "76.3905",
      "volume": "109860",
      "turnover": "8392265.4",
      "trades": "637"
    },
    {
      "date": "2024-06-04",
      "bid": "75.6799",
      "ask": "75.80",
      "open": "75.20",
      "high": "76.08",
      "low": "74.80",
      "close": "75.96",
      "average": "75.6408",
      "volume": "198520",
      "turnover": "15016192.2",
      "trades": "492"
    },
    {
      "date": "2024-06-05",
      "bid": "76.32",
      "ask": "76.48",
      "open": "74.76",
      "high": "76.64",
      "low": "74.76",
      "close": "76.64",
      "average": "76.1115",
      "volume": "98540",
      "turnover": "7500030.8",
      "trades": "521"
    },
    {
      "date": "2024-06-07",
      "bid": "77.32",
      "ask": "77.44",
      "open": "76.56",
      "high": "77.44",
      "low": "75.72",
      "close": "77.40",
      "average": "77.0533",
      "volume": "130845",
      "turnover": "10082046.19",
      "trades": "725"
    },
    {
      "date": "2024-06-10",
      "bid": "79.40",
      "ask": "79.64",
      "open": "77.36",
      "high": "79.60",
      "low": "76.6799",
      "close": "79.56",
      "average": "78.6017",
      "volume": "158905",
      "turnover": "12490208.8",
      "trades": "785"
    },
    {
      "date": "2024-06-11",
      "bid": "80.96",
      "ask": "81.04",
      "open": "79.52",
      "high": "81.16",
      "low": "79.32",
      "close": "81.12",
      "average": "80.6754",
      "volume": "272895",
      "turnover": "22015919.6",
      "trades": "1311"
    },
    {
      "date": "2024-06-12",
      "bid": "84.24",
      "ask": "84.32",
      "open": "81.08",
      "high": "84.32",
      "low": "80.64",
      "close": "84.24",
      "average": "83.2979",
      "volume": "169895",
      "turnover": "14151907",
      "trades": "766"
    },
    {
      "date": "2024-06-13",
      "bid": "82.84",
      "ask": "82.92",
      "open": "83.80",
      "high": "84.20",
      "low": "82.40",
      "close": "82.84",
      "average": "82.9443",
      "volume": "92860",
      "turnover": "7702213.8",
      "trades": "542"
    },
    {
      "date": "2024-06-14",
      "bid": "80.00",
      "ask": "80.12",
      "open": "82.88",
      "high": "82.88",
      "low": "79.56",
      "close": "79.88",
      "average": "80.3572",
      "volume": "109025",
      "turnover": "8761047.4",
      "trades": "601"
    },
    {
      "date": "2024-06-17",
      "bid": "79.52",
      "ask": "80.00",
      "open": "79.84",
      "high": "81.04",
      "low": "79.40",
      "close": "79.72",
      "average": "79.9265",
      "volume": "149155",
      "turnover": "11926834",
      "trades": "447"
    },
    {
      "date": "2024-06-18",
      "bid": "75.08",
      "ask": "75.24",
      "open": "79.72",
      "high": "80.08",
      "low": "75.00",
      "close": "75.00",
      "average": "76.2239",
      "volume": "301285",
      "turnover": "22951360.9",
      "trades": "959"
    },
    {
      "date": "2024-06-19",
      "bid": "76.04",
      "ask": "76.24",
      "open": "75.48",
      "high": "76.80",
      "low": "74.60",
      "close": "76.48",
      "average": "75.3047",
      "volume": "544590",
      "turnover": "40997662.7",
      "trades": "912"
    },
    {
      "date": "2024-06-20",
      "bid": "77.48",
      "ask": "77.60",
      "open": "76.44",
      "high": "78.80",
      "low": "76.40",
      "close": "77.80",
      "average": "77.8298",
      "volume": "208985",
      "turnover": "16265286.4",
      "trades": "504"
    },
    {
      "date": "2024-06-24",
      "bid": "78.72",
      "ask": "78.80",
      "open": "77.80",
      "high": "78.72",
      "low": "76.00",
      "close": "78.68",
      "average": "77.5902",
      "volume": "262130",
      "turnover": "20338728.6",
      "trades": "477"
    },
    {
      "date": "2024-06-25",
      "bid": "76.88",
      "ask": "77.08",
      "open": "78.64",
      "high": "78.64",
      "low": "76.88",
      "close": "76.92",
      "average": "77.5459",
      "volume": "97180",
      "turnover": "7535919",
      "trades": "478"
    },
    {
      "date": "2024-06-26",
      "bid": "77.68",
      "ask": "77.80",
      "open": "76.92",
      "high": "77.84",
      "low": "76.84",
      "close": "77.80",
      "average": "77.5185",
      "volume": "105225",
      "turnover": "8156883.2",
      "trades": "630"
    },
    {
      "date": "2024-06-27",
      "bid": "78.48",
      "ask": "78.76",
      "open": "78.80",
      "high": "79.20",
      "low": "77.28",
      "close": "79.20",
      "average": "78.6661",
      "volume": "102905",
      "turnover": "8095136.2",
      "trades": "578"
    },
    {
      "date": "2024-06-28",
      "bid": "77.88",
      "ask": "78.32",
      "open": "76.92",
      "high": "79.48",
      "low": "76.92",
      "close": "78.20",
      "average": "78.4132",
      "volume": "84460",
      "turnover": "6622778.6",
      "trades": "409"
    },
    {
      "date": "2024-07-01",
      "bid": "77.80",
      "ask": "77.96",
      "open": "78.80",
      "high": "79.20",
      "low": "77.48",
      "close": "78.00",
      "average": "78.2155",
      "volume": "88190",
      "turnover": "6896455.1",
      "trades": "427"
    },
    {
      "date": "2024-07-02",
      "bid": "78.12",
      "ask": "78.24",
      "open": "78.04",
      "high": "78.24",
      "low": "77.20",
      "close": "78.20",
      "average": "77.8033",
      "volume": "91175",
      "turnover": "7093716.5",
      "trades": "260"
    },
    {
      "date": "2024-07-03",
      "bid": "79.28",
      "ask": "79.48",
      "open": "78.24",
      "high": "80.48",
      "low": "78.20",
      "close": "79.20",
      "average": "79.4357",
      "volume": "92895",
      "turnover": "7379183.2",
      "trades": "480"
    },
    {
      "date": "2024-07-04",
      "bid": "79.44",
      "ask": "79.64",
      "open": "79.60",
      "high": "80.40",
      "low": "79.20",
      "close": "79.56",
      "average": "79.7646",
      "volume": "104560",
      "turnover": "8337328.6",
      "trades": "532"
    },
    {
      "date": "2024-07-05",
      "bid": "79.52",
      "ask": "79.80",
      "open": "79.56",
      "high": "79.80",
      "low": "78.48",
      "close": "79.24",
      "average": "79.1536",
      "volume": "86930",
      "turnover": "6880823.6",
      "trades": "497"
    },
    {
      "date": "2024-07-08",
      "bid": "79.80",
      "ask": "79.96",
      "open": "79.24",
      "high": "80.24",
      "low": "78.40",
      "close": "79.84",
      "average": "79.6026",
      "volume": "85555",
      "turnover": "6810400",
      "trades": "435"
    },
    {
      "date": "2024-07-09",
      "bid": "78.28",
      "ask": "78.44",
      "open": "79.24",
      "high": "79.80",
      "low": "78.00",
      "close": "78.00",
      "average": "78.6286",
      "volume": "59420",
      "turnover": "4672166.2",
      "trades": "376"
    },
    {
      "date": "2024-07-10",
      "bid": "77.88",
      "ask": "78.12",
      "open": "78.76",
      "high": "79.76",
      "low": "77.60",
      "close": "77.72",
      "average": "78.278",
      "volume": "125620",
      "turnover": "9833254.6",
      "trades": "672"
    },
    {
      "date": "2024-07-11",
      "bid": "79.08",
      "ask": "79.20",
      "open": "73.20",
      "high": "79.80",
      "low": "72.32",
      "close": "79.20",
      "average": "78.257",
      "volume": "525380",
      "turnover": "41115482.6",
      "trades": "1752"
    },
    {
      "date": "2024-07-12",
      "bid": "86.56",
      "ask": "86.76",
      "open": "79.60",
      "high": "86.88",
      "low": "78.84",
      "close": "86.84",
      "average": "83.5835",
      "volume": "325975",
      "turnover": "27246033.2",
      "trades": "2040"
    },
    {
      "date": "2024-07-15",
      "bid": "88.28",
      "ask": "88.44",
      "open": "86.00",
      "high": "89.20",
      "low": "85.68",
      "close": "89.20",
      "average": "87.7006",
      "volume": "222670",
      "turnover": "19525874.6",
      "trades": "1201"
    },
    {
      "date": "2024-07-16",
      "bid": "89.08",
      "ask": "89.36",
      "open": "89.00",
      "high": "90.20",
      "low": "86.76",
      "close": "90.20",
      "average": "89.0632",
      "volume": "238410",
      "turnover": "21206217.39",
      "trades": "899"
    },
    {
      "date": "2024-07-17",
      "bid": "89.48",
      "ask": "89.60",
      "open": "89.60",
      "high": "90.20",
      "low": "88.68",
      "close": "90.08",
      "average": "89.7534",
      "volume": "167475",
      "turnover": "15031455.4",
      "trades": "721"
    },
    {
      "date": "2024-07-18",
      "bid": "90.48",
      "ask": "90.56",
      "open": "89.36",
      "high": "91.00",
      "low": "88.80",
      "close": "91.00",
      "average": "90.5127",
      "volume": "250245",
      "turnover": "22643696.65",
      "trades": "813"
    },
    {
      "date": "2024-07-19",
      "bid": "89.68",
      "ask": "89.92",
      "open": "84.92",
      "high": "90.68",
      "low": "84.92",
      "close": "90.68",
      "average": "90.2036",
      "volume": "116635",
      "turnover": "10520902",
      "trades": "636"
    },
    {
      "date": "2024-07-22",
      "bid": "88.88",
      "ask": "89.04",
      "open": "89.96",
      "high": "90.52",
      "low": "88.32",
      "close": "88.76",
      "average": "89.0511",
      "volume": "238110",
      "turnover": "21204034.6",
      "trades": "1039"
    },
    {
      "date": "2024-07-23",
      "bid": "88.84",
      "ask": "89.00",
      "open": "89.00",
      "high": "89.24",
      "low": "87.32",
      "close": "89.00",
      "average": "88.4954",
      "volume": "119965",
      "turnover": "10616364.19",
      "trades": "611"
    },
    {
      "date": "2024-07-24",
      "bid": "87.52",
      "ask": "87.68",
      "open": "89.00",
      "high": "89.00",
      "low": "87.16",
      "close": "87.96",
      "average": "87.8388",
      "volume": "81165",
      "turnover": "7129440.4",
      "trades": "460"
    },
    {
      "date": "2024-07-25",
      "bid": "85.48",
      "ask": "85.76",
      "open": "87.80",
      "high": "87.80",
      "low": "84.20",
      "close": "85.64",
      "average": "84.9597",
      "volume": "116510",
      "turnover": "9898659.6",
      "trades": "705"
    },
    {
      "date": "2024-07-26",
      "bid": "87.88",
      "ask": "87.92",
      "open": "85.72",
      "high": "88.20",
      "low": "85.32",
      "close": "88.04",
      "average": "87.3905",
      "volume": "53125",
      "turnover": "4642623.8",
      "trades": "449"
    },
    {
      "date": "2024-07-29",
      "bid": "87.88",
      "ask": "88.00",
      "open": "88.20",
      "high": "88.64",
      "low": "87.56",
      "close": "88.28",
      "average": "88.2015",
      "volume": "65285",
      "turnover": "5758233.6",
      "trades": "519"
    },
    {
      "date": "2024-07-30",
      "bid": "88.28",
      "ask": "88.40",
      "open": "88.28",
      "high": "88.92",
      "low": "87.20",
      "close": "88.92",
      "average": "88.6693",
      "volume": "64775",
      "turnover": "5743557.4",
      "trades": "256"
    },
    {
      "date": "2024-07-31",
      "bid": "89.44",
      "ask": "89.52",
      "open": "89.80",
      "high": "89.80",
      "low": "88.68",
      "close": "89.28",
      "average": "89.3745",
      "volume": "96350",
      "turnover": "8611233.4",
      "trades": "314"
    },
    {
      "date": "2024-08-01",
      "bid": "87.24",
      "ask": "87.68",
      "open": "89.16",
      "high": "89.72",
      "low": "87.24",
      "close": "87.32",
      "average": "88.5038",
      "volume": "91655",
      "turnover": "8111821.6",
      "trades": "514"
    },
    {
      "date": "2024-08-02",
      "bid": "82.80",
      "ask": "84.20",
      "open": "86.60",
      "high": "86.76",
      "low": "82.32",
      "close": "82.40",
      "average": "83.826",
      "volume": "96910",
      "turnover": "8123626.2",
      "trades": "847"
    },
    {
      "date": "2024-08-05",
      "bid": "80.88",
      "ask": "81.20",
      "open": "77.28",
      "high": "82.28",
      "low": "76.52",
      "close": "80.96",
      "average": "79.9638",
      "volume": "376080",
      "turnover": "30072782.4",
      "trades": "1086"
    },
    {
      "date": "2024-08-06",
      "bid": "80.52",
      "ask": "80.64",
      "open": "81.16",
      "high": "83.64",
      "low": "79.00",
      "close": "80.52",
      "average": "80.3935",
      "volume": "56840",
      "turnover": "4569587.2",
      "trades": "584"
    },
    {
      "date": "2024-08-07",
      "bid": "82.08",
      "ask": "82.44",
      "open": "80.56",
      "high": "83.36",
      "low": "80.56",
      "close": "82.00",
      "average": "82.3741",
      "volume": "51505",
      "turnover": "4242678.8",
      "trades": "275"
    },
    {
      "date": "2024-08-08",
      "bid": "79.28",
      "ask": "79.40",
      "open": "81.40",
      "high": "84.16",
      "low": "79.08",
      "close": "79.40",
      "average": "79.5635",
      "volume": "160265",
      "turnover": "12751237.43",
      "trades": "569"
    },
    {
      "date": "2024-08-09",
      "bid": "80.48",
      "ask": "81.16",
      "open": "79.40",
      "high": "82.16",
      "low": "79.40",
      "close": "81.32",
      "average": "81.1595",
      "volume": "49300",
      "turnover": "4001166.4",
      "trades": "291"
    },
    {
      "date": "2024-08-12",
      "bid": "80.16",
      "ask": "80.76",
      "open": "81.36",
      "high": "81.60",
      "low": "79.60",
      "close": "80.52",
      "average": "80.5705",
      "volume": "31550",
      "turnover": "2541999",
      "trades": "207"
    },
    {
      "date": "2024-08-13",
      "bid": "81.00",
      "ask": "81.44",
      "open": "81.48",
      "high": "81.68",
      "low": "79.72",
      "close": "80.96",
      "average": "80.7388",
      "volume": "48890",
      "turnover": "3947328.4",
      "trades": "264"
    },
    {
      "date": "2024-08-14",
      "bid": "80.36",
      "ask": "80.88",
      "open": "81.72",
      "high": "82.12",
      "low": "79.52",
      "close": "80.72",
      "average": "79.8718",
      "volume": "283700",
      "turnover": "22659633.2",
      "trades": "301"
    },
    {
      "date": "2024-08-15",
      "bid": "81.44",
      "ask": "81.68",
      "open": "81.68",
      "high": "82.32",
      "low": "80.36",
      "close": "81.88",
      "average": "81.6932",
      "volume": "31470",
      "turnover": "2570825.4",
      "trades": "283"
    },
    {
      "date": "2024-08-16",
      "bid": "81.08",
      "ask": "81.24",
      "open": "82.60",
      "high": "82.60",
      "low": "81.00",
      "close": "81.32",
      "average": "81.5132",
      "volume": "27510",
      "turnover": "2242430.6",
      "trades": "233"
    },
    {
      "date": "2024-08-19",
      "bid": "81.92",
      "ask": "82.12",
      "open": "81.84",
      "high": "82.32",
      "low": "80.88",
      "close": "82.04",
      "average": "81.9457",
      "volume": "23900",
      "turnover": "1958503.8",
      "trades": "206"
    },
    {
      "date": "2024-08-20",
      "bid": "80.60",
      "ask": "81.12",
      "open": "82.20",
      "high": "82.32",
      "low": "80.44",
      "close": "80.80",
      "average": "80.877",
      "volume": "85975",
      "turnover": "6953400.6",
      "trades": "470"
    },
    {
      "date": "2024-08-21",
      "bid": "81.88",
      "ask": "82.20",
      "open": "80.80",
      "high": "82.36",
      "low": "80.00",
      "close": "82.28",
      "average": "81.4417",
      "volume": "71295",
      "turnover": "5806390.2",
      "trades": "366"
    },
    {
      "date": "2024-08-22",
      "bid": "81.56",
      "ask": "81.96",
      "open": "82.28",
      "high": "82.80",
      "low": "81.60",
      "close": "82.08",
      "average": "82.1779",
      "volume": "37225",
      "turnover": "3059072.8",
      "trades": "278"
    },
    {
      "date": "2024-08-23",
      "bid": "83.92",
      "ask": "84.00",
      "open": "82.52",
      "high": "84.00",
      "low": "81.64",
      "close": "84.00",
      "average": "83.2341",
      "volume": "74360",
      "turnover": "6189289",
      "trades": "391"
    },
    {
      "date": "2024-08-26",
      "bid": "84.08",
      "ask": "84.56",
      "open": "84.00",
      "high": "84.64",
      "low": "82.40",
      "close": "84.64",
      "average": "83.9199",
      "volume": "55480",
      "turnover": "4655878.59",
      "trades": "387"
    },
    {
      "date": "2024-08-27",
      "bid": "84.64",
      "ask": "84.84",
      "open": "84.64",
      "high": "85.20",
      "low": "84.16",
      "close": "84.88",
      "average": "84.761",
      "volume": "65710",
      "turnover": "5569614",
      "trades": "354"
    },
    {
      "date": "2024-08-28",
      "bid": "85.60",
      "ask": "85.88",
      "open": "84.88",
      "high": "86.92",
      "low": "84.68",
      "close": "85.96",
      "average": "86.0086",
      "volume": "60040",
      "turnover": "5163960",
      "trades": "353"
    },
    {
      "date": "2024-08-29",
      "bid": "86.56",
      "ask": "86.68",
      "open": "85.96",
      "high": "87.08",
      "low": "85.20",
      "close": "86.68",
      "average": "86.5097",
      "volume": "74675",
      "turnover": "6460113.8",
      "trades": "433"
    },
    {
      "date": "2024-08-30",
      "bid": "87.08",
      "ask": "87.32",
      "open": "86.68",
      "high": "87.24",
      "low": "85.44",
      "close": "86.92",
      "average": "86.5142",
      "volume": "101960",
      "turnover": "8821005.8",
      "trades": "433"
    },
    {
      "date": "2024-09-02",
      "bid": "86.80",
      "ask": "87.08",
      "open": "86.92",
      "high": "87.40",
      "low": "84.24",
      "close": "86.84",
      "average": "86.2084",
      "volume": "72090",
      "turnover": "6214647",
      "trades": "416"
    },
    {
      "date": "2024-09-03",
      "bid": "84.84",
      "ask": "85.20",
      "open": "84.64",
      "high": "87.40",
      "low": "84.64",
      "close": "85.20",
      "average": "85.7822",
      "volume": "53840",
      "turnover": "4618516.2",
      "trades": "350"
    },
    {
      "date": "2024-09-04",
      "bid": "85.28",
      "ask": "85.48",
      "open": "87.60",
      "high": "87.60",
      "low": "84.04",
      "close": "85.28",
      "average": "85.2923",
      "volume": "80640",
      "turnover": "6877780",
      "trades": "431"
    },
    {
      "date": "2024-09-05",
      "bid": "81.84",
      "ask": "82.04",
      "open": "81.24",
      "high": "85.40",
      "low": "81.24",
      "close": "82.08",
      "average": "82.7862",
      "volume": "83725",
      "turnover": "6931276",
      "trades": "471"
    },
    {
      "date": "2024-09-06",
      "bid": "80.28",
      "ask": "80.52",
      "open": "82.08",
      "high": "82.56",
      "low": "80.28",
      "close": "80.32",
      "average": "81.0982",
      "volume": "58750",
      "turnover": "4764522.2",
      "trades": "327"
    },
    {
      "date": "2024-09-09",
      "bid": "83.08",
      "ask": "83.24",
      "open": "81.84",
      "high": "83.72",
      "low": "81.00",
      "close": "83.72",
      "average": "83.1782",
      "volume": "58020",
      "turnover": "4825748.59",
      "trades": "298"
    },
    {
      "date": "2024-09-10",
      "bid": "81.72",
      "ask": "81.84",
      "open": "83.72",
      "high": "84.36",
      "low": "81.60",
      "close": "82.16",
      "average": "82.4094",
      "volume": "76020",
      "turnover": "6264874.9",
      "trades": "483"
    },
    {
      "date": "2024-09-11",
      "bid": "79.72",
      "ask": "80.00",
      "open": "82.16",
      "high": "82.52",
      "low": "79.40",
      "close": "80.12",
      "average": "80.6943",
      "volume": "92245",
      "turnover": "7443649.2",
      "trades": "506"
    },
    {
      "date": "2024-09-12",
      "bid": "80.20",
      "ask": "80.40",
      "open": "81.64",
      "high": "82.04",
      "low": "80.20",
      "close": "80.76",
      "average": "81.0635",
      "volume": "139010",
      "turnover": "11285535.5",
      "trades": "471"
    },
    {
      "date": "2024-09-13",
      "bid": "82.52",
      "ask": "82.80",
      "open": "81.16",
      "high": "83.48",
      "low": "80.60",
      "close": "83.00",
      "average": "82.0164",
      "volume": "331715",
      "turnover": "27206085.3",
      "trades": "379"
    },
    {
      "date": "2024-09-16",
      "bid": "81.04",
      "ask": "81.16",
      "open": "81.00",
      "high": "82.56",
      "low": "80.20",
      "close": "81.60",
      "average": "81.9033",
      "volume": "224615",
      "turnover": "18396676",
      "trades": "679"
    },
    {
      "date": "2024-09-17",
      "bid": "79.96",
      "ask": "80.24",
      "open": "81.36",
      "high": "82.20",
      "low": "79.36",
      "close": "80.40",
      "average": "80.1822",
      "volume": "183760",
      "turnover": "14734538.4",
      "trades": "736"
    },
    {
      "date": "2024-09-18",
      "bid": "75.16",
      "ask": "75.40",
      "open": "81.76",
      "high": "81.76",
      "low": "74.12",
      "close": "75.32",
      "average": "74.7419",
      "volume": "781965",
      "turnover": "58446523.4",
      "trades": "1261"
    },
    {
      "date": "2024-09-19",
      "bid": "74.72",
      "ask": "75.00",
      "open": "76.00",
      "high": "76.24",
      "low": "74.40",
      "close": "75.00",
      "average": "75.0382",
      "volume": "305450",
      "turnover": "22920216.8",
      "trades": "1077"
    },
    {
      "date": "2024-09-20",
      "bid": "72.88",
      "ask": "73.08",
      "open": "74.80",
      "high": "74.80",
      "low": "72.20",
      "close": "73.12",
      "average": "73.1951",
      "volume": "286615",
      "turnover": "20979060.6",
      "trades": "780"
    },
    {
      "date": "2024-09-23",
      "bid": "68.48",
      "ask": "68.60",
      "open": "72.72",
      "high": "72.96",
      "low": "67.76",
      "close": "68.60",
      "average": "69.6332",
      "volume": "1106480",
      "turnover": "77032819.9",
      "trades": "2037"
    },
    {
      "date": "2024-09-24",
      "bid": "71.48",
      "ask": "71.76",
      "open": "69.16",
      "high": "72.00",
      "low": "68.72",
      "close": "72.00",
      "average": "69.6548",
      "volume": "1547855",
      "turnover": "107811541.4",
      "trades": "1322"
    },
    {
      "date": "2024-09-25",
      "bid": "72.28",
      "ask": "72.40",
      "open": "71.52",
      "high": "73.24",
      "low": "71.12",
      "close": "72.60",
      "average": "72.3785",
      "volume": "152850",
      "turnover": "11042293.8",
      "trades": "408"
    },
    {
      "date": "2024-09-26",
      "bid": "72.80",
      "ask": "73.00",
      "open": "73.6799",
      "high": "74.24",
      "low": "72.84",
      "close": "73.44",
      "average": "73.4692",
      "volume": "91385",
      "turnover": "6713937.6",
      "trades": "401"
    },
    {
      "date": "2024-09-27",
      "bid": "73.40",
      "ask": "73.48",
      "open": "73.44",
      "high": "73.84",
      "low": "72.72",
      "close": "73.76",
      "average": "73.6054",
      "volume": "73055",
      "turnover": "5376938.7",
      "trades": "347"
    },
    {
      "date": "2024-09-30",
      "bid": "72.56",
      "ask": "72.96",
      "open": "73.76",
      "high": "74.20",
      "low": "72.6799",
      "close": "72.88",
      "average": "72.9621",
      "volume": "151055",
      "turnover": "11021216.8",
      "trades": "487"
    },
    {
      "date": "2024-10-01",
      "bid": "71.88",
      "ask": "71.96",
      "open": "72.00",
      "high": "73.64",
      "low": "71.72",
      "close": "72.08",
      "average": "72.4305",
      "volume": "106590",
      "turnover": "7720878",
      "trades": "523"
    },
    {
      "date": "2024-10-02",
      "bid": "71.72",
      "ask": "71.84",
      "open": "72.08",
      "high": "72.08",
      "low": "70.96",
      "close": "71.84",
      "average": "71.607",
      "volume": "111355",
      "turnover": "7973806",
      "trades": "424"
    },
    {
      "date": "2024-10-03",
      "bid": "71.80",
      "ask": "72.08",
      "open": "72.96",
      "high": "73.24",
      "low": "71.72",
      "close": "71.80",
      "average": "72.3708",
      "volume": "219180",
      "turnover": "15861897.6",
      "trades": "764"
    },
    {
      "date": "2024-10-04",
      "bid": "72.56",
      "ask": "72.80",
      "open": "71.80",
      "high": "73.16",
      "low": "71.32",
      "close": "72.60",
      "average": "72.3637",
      "volume": "223595",
      "turnover": "16179489.4",
      "trades": "760"
    },
    {
      "date": "2024-10-07",
      "bid": "71.04",
      "ask": "71.44",
      "open": "72.60",
      "high": "72.92",
      "low": "71.08",
      "close": "71.56",
      "average": "71.682",
      "volume": "157170",
      "turnover": "11266270.4",
      "trades": "638"
    },
    {
      "date": "2024-10-08",
      "bid": "70.96",
      "ask": "71.04",
      "open": "71.44",
      "high": "71.44",
      "low": "70.28",
      "close": "71.36",
      "average": "71.0206",
      "volume": "134715",
      "turnover": "9567551",
      "trades": "635"
    },
    {
      "date": "2024-10-09",
      "bid": "71.96",
      "ask": "72.08",
      "open": "71.00",
      "high": "72.80",
      "low": "70.64",
      "close": "72.32",
      "average": "72.2018",
      "volume": "91720",
      "turnover": "6622349.6",
      "trades": "411"
    },
    {
      "date": "2024-10-10",
      "bid": "70.6799",
      "ask": "70.80",
      "open": "71.64",
      "high": "72.32",
      "low": "69.96",
      "close": "70.84",
      "average": "70.7125",
      "volume": "97290",
      "turnover": "6876200.7",
      "trades": "575"
    },
    {
      "date": "2024-10-11",
      "bid": "71.84",
      "ask": "72.12",
      "open": "70.84",
      "high": "72.36",
      "low": "70.36",
      "close": "71.88",
      "average": "71.6958",
      "volume": "64625",
      "turnover": "4633342.8",
      "trades": "294"
    },
    {
      "date": "2024-10-14",
      "bid": "71.04",
      "ask": "71.16",
      "open": "71.88",
      "high": "72.88",
      "low": "70.44",
      "close": "71.32",
      "average": "71.3344",
      "volume": "104495",
      "turnover": "7454089.6",
      "trades": "551"
    },
    {
      "date": "2024-10-15",
      "bid": "71.00",
      "ask": "71.20",
      "open": "71.40",
      "high": "72.16",
      "low": "70.72",
      "close": "71.80",
      "average": "71.6926",
      "volume": "170405",
      "turnover": "12216822.4",
      "trades": "602"
    },
    {
      "date": "2024-10-16",
      "bid": "71.00",
      "ask": "71.48",
      "open": "71.80",
      "high": "71.80",
      "low": "70.28",
      "close": "71.32",
      "average": "70.9912",
      "volume": "103985",
      "turnover": "7382025.2",
      "trades": "456"
    },
    {
      "date": "2024-10-17",
      "bid": "71.72",
      "ask": "72.08",
      "open": "70.92",
      "high": "72.6799",
      "low": "70.92",
      "close": "71.96",
      "average": "71.8624",
      "volume": "68885",
      "turnover": "4950246",
      "trades": "281"
    },
    {
      "date": "2024-10-18",
      "bid": "72.16",
      "ask": "72.28",
      "open": "71.96",
      "high": "73.12",
      "low": "71.20",
      "close": "72.32",
      "average": "72.4369",
      "volume": "71695",
      "turnover": "5193364.2",
      "trades": "289"
    },
    {
      "date": "2024-10-21",
      "bid": "71.92",
      "ask": "72.28",
      "open": "72.00",
      "high": "72.72",
      "low": "71.20",
      "close": "72.16",
      "average": "71.8448",
      "volume": "73335",
      "turnover": "5269871.3",
      "trades": "411"
    },
    {
      "date": "2024-10-22",
      "bid": "72.64",
      "ask": "73.12",
      "open": "72.16",
      "high": "73.48",
      "low": "70.88",
      "close": "73.48",
      "average": "72.1113",
      "volume": "213290",
      "turnover": "15380629",
      "trades": "378"
    },
    {
      "date": "2024-10-23",
      "bid": "72.52",
      "ask": "72.72",
      "open": "73.48",
      "high": "73.48",
      "low": "71.36",
      "close": "72.96",
      "average": "72.6796",
      "volume": "212925",
      "turnover": "15475305.3",
      "trades": "691"
    },
    {
      "date": "2024-10-24",
      "bid": "77.80",
      "ask": "78.24",
      "open": "74.6799",
      "high": "79.88",
      "low": "74.56",
      "close": "78.00",
      "average": "78.0546",
      "volume": "544595",
      "turnover": "42503192",
      "trades": "1088"
    },
    {
      "date": "2024-10-25",
      "bid": "77.64",
      "ask": "77.84",
      "open": "74.40",
      "high": "78.72",
      "low": "74.40",
      "close": "77.80",
      "average": "77.8808",
      "volume": "201375",
      "turnover": "15683264.2",
      "trades": "700"
    },
    {
      "date": "2024-10-28",
      "bid": "77.88",
      "ask": "77.96",
      "open": "77.60",
      "high": "78.40",
      "low": "77.28",
      "close": "78.00",
      "average": "77.8658",
      "volume": "289385",
      "turnover": "22561788.5",
      "trades": "419"
    },
    {
      "date": "2024-10-29",
      "bid": "77.80",
      "ask": "77.96",
      "open": "78.00",
      "high": "78.32",
      "low": "77.16",
      "close": "77.84",
      "average": "77.8724",
      "volume": "118060",
      "turnover": "9193628",
      "trades": "502"
    },
    {
      "date": "2024-10-30",
      "bid": "77.12",
      "ask": "77.56",
      "open": "76.44",
      "high": "77.92",
      "low": "76.44",
      "close": "77.24",
      "average": "77.3652",
      "volume": "164385",
      "turnover": "12718160.4",
      "trades": "440"
    },
    {
      "date": "2024-10-31",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.04",
      "high": "77.40",
      "low": "75.80",
      "close": "76.36",
      "average": "76.4373",
      "volume": "132985",
      "turnover": "10165021.8",
      "trades": "404"
    },
    {
      "date": "2024-11-01",
      "bid": "75.20",
      "ask": "75.48",
      "open": "75.56",
      "high": "76.84",
      "low": "74.96",
      "close": "74.96",
      "average": "75.4568",
      "volume": "34655",
      "turnover": "2614955.4",
      "trades": "182"
    },
    {
      "date": "2024-11-04",
      "bid": "76.56",
      "ask": "76.64",
      "open": "74.96",
      "high": "76.84",
      "low": "74.96",
      "close": "76.84",
      "average": "75.9863",
      "volume": "241495",
      "turnover": "18350300.5",
      "trades": "334"
    },
    {
      "date": "2024-11-05",
      "bid": "77.88",
      "ask": "78.04",
      "open": "76.84",
      "high": "78.04",
      "low": "76.12",
      "close": "77.88",
      "average": "77.4698",
      "volume": "103080",
      "turnover": "7985592.8",
      "trades": "479"
    },
    {
      "date": "2024-11-06",
      "bid": "77.20",
      "ask": "77.28",
      "open": "77.92",
      "high": "79.36",
      "low": "76.6799",
      "close": "77.20",
      "average": "77.9973",
      "volume": "148415",
      "turnover": "11575978",
      "trades": "611"
    },
    {
      "date": "2024-11-07",
      "bid": "79.40",
      "ask": "79.84",
      "open": "77.16",
      "high": "79.96",
      "low": "77.16",
      "close": "79.28",
      "average": "79.1205",
      "volume": "71835",
      "turnover": "5683638.6",
      "trades": "340"
    },
    {
      "date": "2024-11-08",
      "bid": "79.64",
      "ask": "79.88",
      "open": "79.28",
      "high": "80.68",
      "low": "79.08",
      "close": "80.00",
      "average": "79.897",
      "volume": "69630",
      "turnover": "5563199.8",
      "trades": "344"
    },
    {
      "date": "2024-11-11",
      "bid": "82.12",
      "ask": "82.52",
      "open": "81.76",
      "high": "82.76",
      "low": "81.08",
      "close": "81.96",
      "average": "82.145",
      "volume": "234570",
      "turnover": "19267841.2",
      "trades": "567"
    },
    {
      "date": "2024-11-12",
      "bid": "82.52",
      "ask": "82.72",
      "open": "81.96",
      "high": "82.76",
      "low": "81.28",
      "close": "82.72",
      "average": "82.1785",
      "volume": "512780",
      "turnover": "42139508.4",
      "trades": "679"
    },
    {
      "date": "2024-11-13",
      "bid": "81.40",
      "ask": "81.88",
      "open": "81.36",
      "high": "82.84",
      "low": "80.12",
      "close": "81.80",
      "average": "81.8185",
      "volume": "352455",
      "turnover": "28837360",
      "trades": "1157"
    },
    {
      "date": "2024-11-14",
      "bid": "83.36",
      "ask": "83.64",
      "open": "81.36",
      "high": "83.64",
      "low": "81.36",
      "close": "83.36",
      "average": "83.0279",
      "volume": "122445",
      "turnover": "10166279",
      "trades": "652"
    },
    {
      "date": "2024-11-15",
      "bid": "80.44",
      "ask": "80.80",
      "open": "83.20",
      "high": "84.40",
      "low": "80.52",
      "close": "80.52",
      "average": "82.3771",
      "volume": "199310",
      "turnover": "16418594.6",
      "trades": "554"
    },
    {
      "date": "2024-11-18",
      "bid": "81.40",
      "ask": "81.68",
      "open": "79.80",
      "high": "81.84",
      "low": "79.60",
      "close": "81.44",
      "average": "81.3128",
      "volume": "319640",
      "turnover": "25990637.2",
      "trades": "531"
    },
    {
      "date": "2024-11-19",
      "bid": "81.04",
      "ask": "81.16",
      "open": "82.00",
      "high": "82.36",
      "low": "78.68",
      "close": "81.24",
      "average": "80.4785",
      "volume": "168665",
      "turnover": "13574755.14",
      "trades": "624"
    },
    {
      "date": "2024-11-20",
      "bid": "81.12",
      "ask": "81.28",
      "open": "81.16",
      "high": "83.48",
      "low": "81.00",
      "close": "81.00",
      "average": "82.2056",
      "volume": "127860",
      "turnover": "10511388.6",
      "trades": "485"
    },
    {
      "date": "2024-11-21",
      "bid": "82.28",
      "ask": "82.64",
      "open": "79.48",
      "high": "82.84",
      "low": "79.28",
      "close": "82.56",
      "average": "82.29",
      "volume": "92210",
      "turnover": "7585438.9",
      "trades": "477"
    },
    {
      "date": "2024-11-22",
      "bid": "83.04",
      "ask": "83.32",
      "open": "82.56",
      "high": "83.64",
      "low": "81.40",
      "close": "82.84",
      "average": "82.7916",
      "volume": "307015",
      "turnover": "25401995.4",
      "trades": "329"
    },
    {
      "date": "2024-11-25",
      "bid": "83.36",
      "ask": "83.60",
      "open": "83.96",
      "high": "84.56",
      "low": "82.84",
      "close": "83.40",
      "average": "83.468",
      "volume": "253445",
      "turnover": "21154555",
      "trades": "609"
    },
    {
      "date": "2024-11-26",
      "bid": "83.24",
      "ask": "83.80",
      "open": "80.04",
      "high": "84.00",
      "low": "80.04",
      "close": "83.72",
      "average": "83.3365",
      "volume": "141215",
      "turnover": "11768374",
      "trades": "541"
    },
    {
      "date": "2024-11-27",
      "bid": "82.72",
      "ask": "83.32",
      "open": "83.24",
      "high": "84.40",
      "low": "82.96",
      "close": "83.00",
      "average": "83.6263",
      "volume": "342025",
      "turnover": "28602201.4",
      "trades": "535"
    },
    {
      "date": "2024-11-28",
      "bid": "81.84",
      "ask": "82.12",
      "open": "80.80",
      "high": "83.12",
      "low": "80.76",
      "close": "82.04",
      "average": "81.1416",
      "volume": "272725",
      "turnover": "22129343.3",
      "trades": "461"
    },
    {
      "date": "2024-11-29",
      "bid": "81.76",
      "ask": "82.00",
      "open": "82.04",
      "high": "82.32",
      "low": "80.92",
      "close": "81.60",
      "average": "81.588",
      "volume": "115195",
      "turnover": "9398656.4",
      "trades": "288"
    },
    {
      "date": "2024-12-02",
      "bid": "85.32",
      "ask": "85.80",
      "open": "81.60",
      "high": "85.52",
      "low": "81.40",
      "close": "85.52",
      "average": "84.151",
      "volume": "146895",
      "turnover": "12361368.7",
      "trades": "528"
    },
    {
      "date": "2024-12-03",
      "bid": "86.60",
      "ask": "86.96",
      "open": "85.80",
      "high": "86.96",
      "low": "85.28",
      "close": "86.72",
      "average": "86.1735",
      "volume": "249260",
      "turnover": "21478988.6",
      "trades": "1348"
    },
    {
      "date": "2024-12-04",
      "bid": "89.20",
      "ask": "89.40",
      "open": "86.72",
      "high": "89.60",
      "low": "86.64",
      "close": "89.32",
      "average": "88.4559",
      "volume": "188765",
      "turnover": "16697986.8",
      "trades": "594"
    },
    {
      "date": "2024-12-05",
      "bid": "88.80",
      "ask": "88.92",
      "open": "90.00",
      "high": "90.40",
      "low": "88.04",
      "close": "88.80",
      "average": "88.9148",
      "volume": "135520",
      "turnover": "12049229.7",
      "trades": "541"
    },
    {
      "date": "2024-12-06",
      "bid": "90.08",
      "ask": "90.16",
      "open": "88.80",
      "high": "90.36",
      "low": "88.40",
      "close": "90.08",
      "average": "89.743",
      "volume": "96080",
      "turnover": "8621887",
      "trades": "344"
    },
    {
      "date": "2024-12-09",
      "bid": "91.28",
      "ask": "91.44",
      "open": "90.08",
      "high": "91.80",
      "low": "89.68",
      "close": "91.08",
      "average": "90.9628",
      "volume": "208530",
      "turnover": "18968535.7",
      "trades": "680"
    },
    {
      "date": "2024-12-10",
      "bid": "90.00",
      "ask": "90.12",
      "open": "90.80",
      "high": "91.40",
      "low": "89.72",
      "close": "89.84",
      "average": "90.8359",
      "volume": "561345",
      "turnover": "50989597.2",
      "trades": "671"
    },
    {
      "date": "2024-12-11",
      "bid": "90.00",
      "ask": "90.28",
      "open": "89.84",
      "high": "90.64",
      "low": "88.60",
      "close": "90.12",
      "average": "89.7383",
      "volume": "164245",
      "turnover": "14734031.5",
      "trades": "751"
    },
    {
      "date": "2024-12-12",
      "bid": "90.72",
      "ask": "90.92",
      "open": "90.00",
      "high": "90.92",
      "low": "89.32",
      "close": "90.60",
      "average": "90.2603",
      "volume": "153655",
      "turnover": "13869474.8",
      "trades": "448"
    },
    {
      "date": "2024-12-13",
      "bid": "89.40",
      "ask": "89.56",
      "open": "90.32",
      "high": "91.00",
      "low": "88.92",
      "close": "89.28",
      "average": "89.6464",
      "volume": "79630",
      "turnover": "7128627.9",
      "trades": "460"
    },
    {
      "date": "2024-12-16",
      "bid": "89.16",
      "ask": "89.24",
      "open": "89.28",
      "high": "90.00",
      "low": "87.84",
      "close": "89.00",
      "average": "88.9107",
      "volume": "194335",
      "turnover": "17277670.1",
      "trades": "1015"
    },
    {
      "date": "2024-12-17",
      "bid": "88.08",
      "ask": "88.48",
      "open": "88.76",
      "high": "89.40",
      "low": "87.20",
      "close": "88.16",
      "average": "88.7147",
      "volume": "360995",
      "turnover": "32024105.7",
      "trades": "843"
    },
    {
      "date": "2024-12-18",
      "bid": "88.72",
      "ask": "89.08",
      "open": "88.08",
      "high": "89.40",
      "low": "87.76",
      "close": "89.16",
      "average": "88.9299",
      "volume": "124895",
      "turnover": "11106903.8",
      "trades": "612"
    },
    {
      "date": "2024-12-19",
      "bid": "87.00",
      "ask": "87.16",
      "open": "88.00",
      "high": "89.04",
      "low": "86.84",
      "close": "87.16",
      "average": "87.9976",
      "volume": "118615",
      "turnover": "10438355.5",
      "trades": "341"
    },
    {
      "date": "2024-12-20",
      "bid": "86.92",
      "ask": "87.16",
      "open": "87.00",
      "high": "87.20",
      "low": "85.04",
      "close": "86.96",
      "average": "86.8928",
      "volume": "663130",
      "turnover": "57609340.1",
      "trades": "628"
    },
    {
      "date": "2024-12-23",
      "bid": "87.12",
      "ask": "87.24",
      "open": "86.92",
      "high": "87.84",
      "low": "86.44",
      "close": "87.16",
      "average": "87.263",
      "volume": "42265",
      "turnover": "3688168.2",
      "trades": "275"
    },
    {
      "date": "2024-12-27",
      "bid": "87.48",
      "ask": "87.84",
      "open": "87.16",
      "high": "88.76",
      "low": "87.16",
      "close": "87.52",
      "average": "87.8523",
      "volume": "65200",
      "turnover": "5727996.2",
      "trades": "423"
    },
    {
      "date": "2024-12-30",
      "bid": "87.48",
      "ask": "87.84",
      "open": "87.36",
      "high": "88.04",
      "low": "86.76",
      "close": "87.84",
      "average": "87.4667",
      "volume": "103675",
      "turnover": "9068206.8",
      "trades": "410"
    },
    {
      "date": "2025-01-02",
      "bid": "88.16",
      "ask": "88.32",
      "open": "88.00",
      "high": "89.44",
      "low": "87.80",
      "close": "87.80",
      "average": "88.6461",
      "volume": "80545",
      "turnover": "7140021.3",
      "trades": "442"
    },
    {
      "date": "2025-01-03",
      "bid": "86.80",
      "ask": "87.08",
      "open": "87.92",
      "high": "88.44",
      "low": "86.72",
      "close": "86.72",
      "average": "87.2254",
      "volume": "44180",
      "turnover": "3853777.3",
      "trades": "381"
    },
    {
      "date": "2025-01-07",
      "bid": "86.04",
      "ask": "86.28",
      "open": "86.80",
      "high": "89.04",
      "low": "85.20",
      "close": "86.00",
      "average": "87.1717",
      "volume": "140505",
      "turnover": "12249521.6",
      "trades": "953"
    },
    {
      "date": "2025-01-08",
      "bid": "85.56",
      "ask": "85.76",
      "open": "85.60",
      "high": "87.08",
      "low": "84.84",
      "close": "85.48",
      "average": "85.6178",
      "volume": "86195",
      "turnover": "7379862.8",
      "trades": "667"
    },
    {
      "date": "2025-01-09",
      "bid": "85.68",
      "ask": "86.16",
      "open": "85.56",
      "high": "86.28",
      "low": "85.08",
      "close": "85.56",
      "average": "85.7359",
      "volume": "244910",
      "turnover": "20997716.89",
      "trades": "1096"
    },
    {
      "date": "2025-01-10",
      "bid": "83.68",
      "ask": "83.84",
      "open": "85.24",
      "high": "86.16",
      "low": "83.24",
      "close": "83.24",
      "average": "84.3151",
      "volume": "66355",
      "turnover": "5594971.5",
      "trades": "447"
    },
    {
      "date": "2025-01-13",
      "bid": "82.16",
      "ask": "82.44",
      "open": "83.60",
      "high": "83.60",
      "low": "81.16",
      "close": "82.16",
      "average": "82.0387",
      "volume": "100720",
      "turnover": "8262929.6",
      "trades": "629"
    },
    {
      "date": "2025-01-14",
      "bid": "82.08",
      "ask": "82.20",
      "open": "82.16",
      "high": "83.32",
      "low": "81.72",
      "close": "81.92",
      "average": "82.2952",
      "volume": "185350",
      "turnover": "15249421.5",
      "trades": "827"
    },
    {
      "date": "2025-01-15",
      "bid": "84.48",
      "ask": "84.60",
      "open": "85.04",
      "high": "85.04",
      "low": "82.72",
      "close": "84.36",
      "average": "84.2212",
      "volume": "114150",
      "turnover": "9613837",
      "trades": "699"
    },
    {
      "date": "2025-01-16",
      "bid": "86.44",
      "ask": "86.60",
      "open": "84.48",
      "high": "86.80",
      "low": "84.24",
      "close": "86.24",
      "average": "85.7618",
      "volume": "166205",
      "turnover": "14254026.5",
      "trades": "791"
    },
    {
      "date": "2025-01-17",
      "bid": "86.84",
      "ask": "87.16",
      "open": "86.44",
      "high": "88.00",
      "low": "86.20",
      "close": "86.84",
      "average": "87.001",
      "volume": "58250",
      "turnover": "5067616.2",
      "trades": "426"
    },
    {
      "date": "2025-01-20",
      "bid": "87.00",
      "ask": "87.44",
      "open": "87.00",
      "high": "87.62",
      "low": "86.32",
      "close": "87.04",
      "average": "87.125",
      "volume": "98150",
      "turnover": "8550967.5",
      "trades": "404"
    },
    {
      "date": "2025-01-21",
      "bid": "88.36",
      "ask": "88.60",
      "open": "87.80",
      "high": "88.52",
      "low": "86.88",
      "close": "88.44",
      "average": "87.8111",
      "volume": "91115",
      "turnover": "8001092",
      "trades": "524"
    },
    {
      "date": "2025-01-22",
      "bid": "90.08",
      "ask": "90.36",
      "open": "88.44",
      "high": "90.44",
      "low": "88.44",
      "close": "90.40",
      "average": "90.0466",
      "volume": "115300",
      "turnover": "10382424.6",
      "trades": "620"
    },
    {
      "date": "2025-01-23",
      "bid": "90.76",
      "ask": "91.04",
      "open": "90.76",
      "high": "91.24",
      "low": "90.08",
      "close": "91.00",
      "average": "90.9515",
      "volume": "157975",
      "turnover": "14368198.1",
      "trades": "777"
    },
    {
      "date": "2025-01-24",
      "bid": "91.80",
      "ask": "91.88",
      "open": "90.76",
      "high": "92.00",
      "low": "90.72",
      "close": "91.88",
      "average": "91.5483",
      "volume": "81500",
      "turnover": "7459652.6",
      "trades": "504"
    },
    {
      "date": "2025-01-27",
      "bid": "91.60",
      "ask": "91.96",
      "open": "91.92",
      "high": "92.36",
      "low": "90.84",
      "close": "91.96",
      "average": "91.7956",
      "volume": "604795",
      "turnover": "55516438.8",
      "trades": "646"
    },
    {
      "date": "2025-01-28",
      "bid": "93.52",
      "ask": "93.64",
      "open": "91.60",
      "high": "94.64",
      "low": "91.60",
      "close": "93.48",
      "average": "93.3085",
      "volume": "253620",
      "turnover": "23664626",
      "trades": "993"
    },
    {
      "date": "2025-01-29",
      "bid": "91.84",
      "ask": "92.24",
      "open": "94.68",
      "high": "94.84",
      "low": "91.72",
      "close": "91.84",
      "average": "92.4908",
      "volume": "161975",
      "turnover": "14957288.6",
      "trades": "763"
    },
    {
      "date": "2025-01-30",
      "bid": "92.72",
      "ask": "92.84",
      "open": "91.96",
      "high": "93.52",
      "low": "91.56",
      "close": "92.84",
      "average": "92.4387",
      "volume": "160360",
      "turnover": "14823172.2",
      "trades": "513"
    },
    {
      "date": "2025-01-31",
      "bid": "93.16",
      "ask": "93.64",
      "open": "93.40",
      "high": "94.28",
      "low": "92.60",
      "close": "93.48",
      "average": "93.4151",
      "volume": "85685",
      "turnover": "8004332.3",
      "trades": "520"
    },
    {
      "date": "2025-02-03",
      "bid": "92.64",
      "ask": "93.08",
      "open": "90.44",
      "high": "92.92",
      "low": "89.12",
      "close": "92.44",
      "average": "91.6507",
      "volume": "109890",
      "turnover": "10071550.1",
      "trades": "549"
    },
    {
      "date": "2025-02-04",
      "bid": "93.44",
      "ask": "93.68",
      "open": "91.68",
      "high": "93.68",
      "low": "91.36",
      "close": "93.64",
      "average": "93.3377",
      "volume": "162865",
      "turnover": "15199470.97",
      "trades": "383"
    },
    {
      "date": "2025-02-05",
      "bid": "92.96",
      "ask": "93.36",
      "open": "93.60",
      "high": "94.00",
      "low": "92.88",
      "close": "93.00",
      "average": "93.1665",
      "volume": "92620",
      "turnover": "8629113.6",
      "trades": "510"
    },
    {
      "date": "2025-02-06",
      "bid": "88.16",
      "ask": "88.56",
      "open": "89.00",
      "high": "90.44",
      "low": "85.56",
      "close": "88.28",
      "average": "88.1894",
      "volume": "365340",
      "turnover": "32224864.4",
      "trades": "1850"
    },
    {
      "date": "2025-02-07",
      "bid": "88.88",
      "ask": "89.24",
      "open": "88.16",
      "high": "89.68",
      "low": "85.00",
      "close": "89.16",
      "average": "88.6739",
      "volume": "195915",
      "turnover": "17356572.1",
      "trades": "821"
    },
    {
      "date": "2025-02-10",
      "bid": "89.20",
      "ask": "89.40",
      "open": "89.04",
      "high": "89.60",
      "low": "87.72",
      "close": "89.16",
      "average": "88.8324",
      "volume": "259580",
      "turnover": "23054586.7",
      "trades": "860"
    },
    {
      "date": "2025-02-11",
      "bid": "89.76",
      "ask": "89.92",
      "open": "89.20",
      "high": "90.96",
      "low": "88.76",
      "close": "89.64",
      "average": "90.0065",
      "volume": "194780",
      "turnover": "17531332.1",
      "trades": "440"
    },
    {
      "date": "2025-02-12",
      "bid": "90.88",
      "ask": "91.24",
      "open": "89.92",
      "high": "91.28",
      "low": "89.32",
      "close": "90.56",
      "average": "90.5781",
      "volume": "142800",
      "turnover": "12932744.6",
      "trades": "720"
    },
    {
      "date": "2025-02-13",
      "bid": "93.56",
      "ask": "93.68",
      "open": "91.32",
      "high": "93.84",
      "low": "90.96",
      "close": "93.84",
      "average": "92.8777",
      "volume": "97510",
      "turnover": "9055525.69",
      "trades": "440"
    },
    {
      "date": "2025-02-14",
      "bid": "94.68",
      "ask": "95.00",
      "open": "93.80",
      "high": "95.44",
      "low": "93.12",
      "close": "95.08",
      "average": "94.568",
      "volume": "176305",
      "turnover": "16672772",
      "trades": "545"
    },
    {
      "date": "2025-02-17",
      "bid": "95.92",
      "ask": "96.04",
      "open": "94.68",
      "high": "96.08",
      "low": "93.72",
      "close": "95.96",
      "average": "95.2691",
      "volume": "102565",
      "turnover": "9766585.4",
      "trades": "520"
    },
    {
      "date": "2025-02-18",
      "bid": "97.12",
      "ask": "97.44",
      "open": "95.80",
      "high": "98.28",
      "low": "95.60",
      "close": "97.16",
      "average": "96.6321",
      "volume": "196130",
      "turnover": "18944245.39",
      "trades": "675"
    },
    {
      "date": "2025-02-19",
      "bid": "92.80",
      "ask": "93.00",
      "open": "97.20",
      "high": "97.20",
      "low": "92.76",
      "close": "92.76",
      "average": "94.8091",
      "volume": "193860",
      "turnover": "18382468.5",
      "trades": "1031"
    },
    {
      "date": "2025-02-20",
      "bid": "92.76",
      "ask": "93.16",
      "open": "92.72",
      "high": "93.68",
      "low": "91.84",
      "close": "92.88",
      "average": "92.9536",
      "volume": "86625",
      "turnover": "8052080.6",
      "trades": "754"
    },
    {
      "date": "2025-02-21",
      "bid": "92.08",
      "ask": "92.20",
      "open": "93.16",
      "high": "94.20",
      "low": "92.08",
      "close": "92.32",
      "average": "93.129",
      "volume": "156890",
      "turnover": "14593370.28",
      "trades": "803"
    },
    {
      "date": "2025-02-24",
      "bid": "92.48",
      "ask": "92.64",
      "open": "92.08",
      "high": "93.16",
      "low": "90.92",
      "close": "92.28",
      "average": "92.2127",
      "volume": "109145",
      "turnover": "10077846.6",
      "trades": "631"
    },
    {
      "date": "2025-02-25",
      "bid": "90.88",
      "ask": "91.28",
      "open": "92.28",
      "high": "93.12",
      "low": "90.84",
      "close": "90.84",
      "average": "91.5593",
      "volume": "56455",
      "turnover": "5173122.59",
      "trades": "412"
    },
    {
      "date": "2025-02-26",
      "bid": "92.52",
      "ask": "92.68",
      "open": "93.48",
      "high": "93.48",
      "low": "92.20",
      "close": "92.56",
      "average": "92.5253",
      "volume": "89560",
      "turnover": "8285122.8",
      "trades": "492"
    },
    {
      "date": "2025-02-27",
      "bid": "91.32",
      "ask": "91.68",
      "open": "95.64",
      "high": "95.64",
      "low": "90.80",
      "close": "91.40",
      "average": "91.7542",
      "volume": "77675",
      "turnover": "7127270.2",
      "trades": "535"
    },
    {
      "date": "2025-02-28",
      "bid": "90.72",
      "ask": "91.00",
      "open": "90.80",
      "high": "91.56",
      "low": "90.20",
      "close": "90.48",
      "average": "90.5101",
      "volume": "261015",
      "turnover": "23626812.7",
      "trades": "341"
    },
    {
      "date": "2025-03-03",
      "bid": "92.24",
      "ask": "92.52",
      "open": "92.00",
      "high": "92.88",
      "low": "90.76",
      "close": "92.08",
      "average": "92.0625",
      "volume": "79300",
      "turnover": "7300444.7",
      "trades": "449"
    },
    {
      "date": "2025-03-04",
      "bid": "87.76",
      "ask": "87.96",
      "open": "92.08",
      "high": "93.84",
      "low": "87.52",
      "close": "87.80",
      "average": "89.663",
      "volume": "150040",
      "turnover": "13452937",
      "trades": "933"
    },
    {
      "date": "2025-03-05",
      "bid": "89.80",
      "ask": "90.00",
      "open": "89.60",
      "high": "91.64",
      "low": "89.60",
      "close": "89.76",
      "average": "90.3889",
      "volume": "95325",
      "turnover": "8616307.6",
      "trades": "577"
    },
    {
      "date": "2025-03-06",
      "bid": "89.16",
      "ask": "89.68",
      "open": "89.76",
      "high": "90.04",
      "low": "87.00",
      "close": "89.28",
      "average": "88.9212",
      "volume": "85450",
      "turnover": "7597690.3",
      "trades": "568"
    },
    {
      "date": "2025-03-07",
      "bid": "89.28",
      "ask": "89.64",
      "open": "88.04",
      "high": "90.24",
      "low": "87.48",
      "close": "89.48",
      "average": "89.2744",
      "volume": "167605",
      "turnover": "14962295.3",
      "trades": "454"
    },
    {
      "date": "2025-03-10",
      "bid": "87.80",
      "ask": "88.24",
      "open": "89.64",
      "high": "90.68",
      "low": "87.84",
      "close": "88.20",
      "average": "88.8456",
      "volume": "92510",
      "turnover": "8225951.3",
      "trades": "427"
    },
    {
      "date": "2025-03-11",
      "bid": "84.84",
      "ask": "85.44",
      "open": "88.24",
      "high": "88.88",
      "low": "84.64",
      "close": "84.72",
      "average": "86.3949",
      "volume": "88070",
      "turnover": "7609583.9",
      "trades": "538"
    },
    {
      "date": "2025-03-12",
      "bid": "85.96",
      "ask": "86.32",
      "open": "85.04",
      "high": "87.64",
      "low": "84.48",
      "close": "86.40",
      "average": "86.7703",
      "volume": "336020",
      "turnover": "29156462.6",
      "trades": "906"
    },
    {
      "date": "2025-03-13",
      "bid": "86.40",
      "ask": "86.44",
      "open": "85.24",
      "high": "87.04",
      "low": "85.04",
      "close": "86.44",
      "average": "86.2696",
      "volume": "716960",
      "turnover": "61849279.3",
      "trades": "889"
    },
    {
      "date": "2025-03-14",
      "bid": "86.92",
      "ask": "87.40",
      "open": "86.88",
      "high": "88.16",
      "low": "85.96",
      "close": "87.08",
      "average": "86.8921",
      "volume": "116155",
      "turnover": "10093294.19",
      "trades": "761"
    },
    {
      "date": "2025-03-17",
      "bid": "86.44",
      "ask": "86.60",
      "open": "86.92",
      "high": "87.68",
      "low": "86.16",
      "close": "86.80",
      "average": "87.1897",
      "volume": "232270",
      "turnover": "20249817.7",
      "trades": "682"
    },
    {
      "date": "2025-03-18",
      "bid": "87.28",
      "ask": "87.44",
      "open": "86.60",
      "high": "87.64",
      "low": "86.56",
      "close": "87.56",
      "average": "87.2751",
      "volume": "78800",
      "turnover": "6875150.2",
      "trades": "421"
    },
    {
      "date": "2025-03-19",
      "bid": "89.00",
      "ask": "89.12",
      "open": "88.04",
      "high": "89.16",
      "low": "87.56",
      "close": "89.00",
      "average": "88.4264",
      "volume": "150285",
      "turnover": "13284980.3",
      "trades": "563"
    },
    {
      "date": "2025-03-20",
      "bid": "87.20",
      "ask": "87.40",
      "open": "88.32",
      "high": "89.32",
      "low": "85.80",
      "close": "87.12",
      "average": "87.1822",
      "volume": "129975",
      "turnover": "11332669.4",
      "trades": "679"
    },
    {
      "date": "2025-03-21",
      "bid": "85.52",
      "ask": "85.80",
      "open": "86.00",
      "high": "86.44",
      "low": "84.76",
      "close": "85.68",
      "average": "85.6847",
      "volume": "402625",
      "turnover": "34498810.29",
      "trades": "438"
    },
    {
      "date": "2025-03-24",
      "bid": "87.20",
      "ask": "87.52",
      "open": "85.68",
      "high": "87.48",
      "low": "85.40",
      "close": "86.92",
      "average": "86.7963",
      "volume": "113120",
      "turnover": "9819047.9",
      "trades": "477"
    },
    {
      "date": "2025-03-25",
      "bid": "85.92",
      "ask": "86.28",
      "open": "87.52",
      "high": "87.52",
      "low": "85.80",
      "close": "86.00",
      "average": "86.2774",
      "volume": "86790",
      "turnover": "7488699",
      "trades": "437"
    },
    {
      "date": "2025-03-26",
      "bid": "86.16",
      "ask": "86.32",
      "open": "87.56",
      "high": "87.56",
      "low": "84.84",
      "close": "86.16",
      "average": "85.9592",
      "volume": "93430",
      "turnover": "8031480.4",
      "trades": "604"
    },
    {
      "date": "2025-03-27",
      "bid": "83.92",
      "ask": "84.56",
      "open": "86.32",
      "high": "86.32",
      "low": "82.72",
      "close": "84.00",
      "average": "83.1034",
      "volume": "611105",
      "turnover": "50793890.5",
      "trades": "794"
    },
    {
      "date": "2025-03-28",
      "bid": "82.32",
      "ask": "82.64",
      "open": "84.56",
      "high": "84.56",
      "low": "82.00",
      "close": "82.32",
      "average": "82.5509",
      "volume": "128910",
      "turnover": "10639866.38",
      "trades": "605"
    },
    {
      "date": "2025-03-31",
      "bid": "80.16",
      "ask": "80.28",
      "open": "81.44",
      "high": "81.60",
      "low": "79.40",
      "close": "80.12",
      "average": "79.9614",
      "volume": "268790",
      "turnover": "21493228.2",
      "trades": "607"
    },
    {
      "date": "2025-04-01",
      "bid": "81.88",
      "ask": "82.00",
      "open": "79.80",
      "high": "82.28",
      "low": "79.80",
      "close": "81.60",
      "average": "81.4095",
      "volume": "62970",
      "turnover": "5126875",
      "trades": "392"
    },
    {
      "date": "2025-04-02",
      "bid": "80.24",
      "ask": "80.56",
      "open": "81.60",
      "high": "81.64",
      "low": "79.00",
      "close": "80.48",
      "average": "80.1067",
      "volume": "122420",
      "turnover": "9805624.69",
      "trades": "533"
    },
    {
      "date": "2025-04-03",
      "bid": "78.40",
      "ask": "78.56",
      "open": "78.56",
      "high": "80.60",
      "low": "76.04",
      "close": "78.80",
      "average": "79.0107",
      "volume": "70075",
      "turnover": "5536695.2",
      "trades": "421"
    },
    {
      "date": "2025-04-04",
      "bid": "76.04",
      "ask": "76.40",
      "open": "77.00",
      "high": "79.16",
      "low": "74.92",
      "close": "76.36",
      "average": "77.2725",
      "volume": "413625",
      "turnover": "31868925",
      "trades": "1655"
    },
    {
      "date": "2025-04-07",
      "bid": "72.64",
      "ask": "73.00",
      "open": "70.76",
      "high": "77.04",
      "low": "70.76",
      "close": "72.32",
      "average": "72.7988",
      "volume": "480540",
      "turnover": "34974266.9",
      "trades": "920"
    },
    {
      "date": "2025-04-08",
      "bid": "72.24",
      "ask": "72.52",
      "open": "72.32",
      "high": "73.96",
      "low": "72.04",
      "close": "72.52",
      "average": "72.8422",
      "volume": "273820",
      "turnover": "19946831.1",
      "trades": "1155"
    },
    {
      "date": "2025-04-09",
      "bid": "68.88",
      "ask": "69.32",
      "open": "69.52",
      "high": "71.44",
      "low": "67.96",
      "close": "69.08",
      "average": "69.123",
      "volume": "115870",
      "turnover": "8009496.3",
      "trades": "621"
    },
    {
      "date": "2025-04-10",
      "bid": "71.88",
      "ask": "72.12",
      "open": "81.16",
      "high": "81.16",
      "low": "71.56",
      "close": "72.00",
      "average": "73.3736",
      "volume": "298975",
      "turnover": "21910373",
      "trades": "934"
    },
    {
      "date": "2025-04-11",
      "bid": "68.04",
      "ask": "68.20",
      "open": "72.40",
      "high": "72.40",
      "low": "67.80",
      "close": "67.80",
      "average": "68.504",
      "volume": "310950",
      "turnover": "21316185.8",
      "trades": "1104"
    },
    {
      "date": "2025-04-14",
      "bid": "73.24",
      "ask": "73.40",
      "open": "69.52",
      "high": "73.44",
      "low": "68.80",
      "close": "73.36",
      "average": "72.2279",
      "volume": "188780",
      "turnover": "13599253.9",
      "trades": "692"
    },
    {
      "date": "2025-04-15",
      "bid": "74.28",
      "ask": "74.52",
      "open": "73.40",
      "high": "74.64",
      "low": "72.80",
      "close": "74.60",
      "average": "74.0868",
      "volume": "126655",
      "turnover": "9383483.3",
      "trades": "487"
    },
    {
      "date": "2025-04-16",
      "bid": "72.64",
      "ask": "73.00",
      "open": "74.64",
      "high": "74.64",
      "low": "72.36",
      "close": "73.04",
      "average": "73.0363",
      "volume": "59850",
      "turnover": "4371217.2",
      "trades": "329"
    },
    {
      "date": "2025-04-17",
      "bid": "72.12",
      "ask": "72.44",
      "open": "72.64",
      "high": "72.84",
      "low": "71.72",
      "close": "72.04",
      "average": "72.1917",
      "volume": "41350",
      "turnover": "2985156.8",
      "trades": "238"
    },
    {
      "date": "2025-04-22",
      "bid": "72.76",
      "ask": "72.96",
      "open": "72.04",
      "high": "72.92",
      "low": "69.80",
      "close": "72.92",
      "average": "71.9815",
      "volume": "73780",
      "turnover": "5310695.2",
      "trades": "437"
    },
    {
      "date": "2025-04-23",
      "bid": "74.80",
      "ask": "75.44",
      "open": "72.80",
      "high": "75.96",
      "low": "72.80",
      "close": "74.56",
      "average": "74.7981",
      "volume": "188945",
      "turnover": "14132887.4",
      "trades": "774"
    },
    {
      "date": "2025-04-24",
      "bid": "77.96",
      "ask": "78.08",
      "open": "75.44",
      "high": "78.08",
      "low": "73.20",
      "close": "77.16",
      "average": "75.9764",
      "volume": "165085",
      "turnover": "12529479.9",
      "trades": "835"
    },
    {
      "date": "2025-04-25",
      "bid": "77.60",
      "ask": "77.68",
      "open": "76.20",
      "high": "78.24",
      "low": "75.28",
      "close": "77.48",
      "average": "77.3174",
      "volume": "262660",
      "turnover": "20303133.3",
      "trades": "1058"
    },
    {
      "date": "2025-04-28",
      "bid": "78.00",
      "ask": "78.32",
      "open": "77.68",
      "high": "79.04",
      "low": "77.08",
      "close": "78.00",
      "average": "78.3305",
      "volume": "181470",
      "turnover": "14214765.2",
      "trades": "988"
    },
    {
      "date": "2025-04-29",
      "bid": "77.76",
      "ask": "78.28",
      "open": "78.44",
      "high": "78.48",
      "low": "77.32",
      "close": "77.92",
      "average": "77.9402",
      "volume": "203405",
      "turnover": "15853334.3",
      "trades": "639"
    },
    {
      "date": "2025-04-30",
      "bid": "79.96",
      "ask": "80.16",
      "open": "78.00",
      "high": "80.16",
      "low": "77.92",
      "close": "80.04",
      "average": "79.4633",
      "volume": "52190",
      "turnover": "4147172.2",
      "trades": "297"
    },
    {
      "date": "2025-05-02",
      "bid": "79.72",
      "ask": "79.84",
      "open": "80.20",
      "high": "81.60",
      "low": "77.84",
      "close": "79.72",
      "average": "79.5755",
      "volume": "269685",
      "turnover": "21458644.39",
      "trades": "999"
    },
    {
      "date": "2025-05-05",
      "bid": "78.16",
      "ask": "78.40",
      "open": "79.84",
      "high": "79.84",
      "low": "77.08",
      "close": "78.08",
      "average": "77.675",
      "volume": "136130",
      "turnover": "10574259.69",
      "trades": "539"
    },
    {
      "date": "2025-05-06",
      "bid": "80.08",
      "ask": "80.40",
      "open": "79.40",
      "high": "80.76",
      "low": "77.80",
      "close": "80.00",
      "average": "78.871",
      "volume": "446745",
      "turnover": "35237660.6",
      "trades": "624"
    },
    {
      "date": "2025-05-07",
      "bid": "80.00",
      "ask": "80.32",
      "open": "79.80",
      "high": "80.36",
      "low": "78.68",
      "close": "79.84",
      "average": "79.573",
      "volume": "121490",
      "turnover": "9667688.1",
      "trades": "699"
    },
    {
      "date": "2025-05-08",
      "bid": "81.24",
      "ask": "81.80",
      "open": "80.32",
      "high": "81.84",
      "low": "80.32",
      "close": "81.56",
      "average": "81.1658",
      "volume": "200440",
      "turnover": "16259277.1",
      "trades": "671"
    },
    {
      "date": "2025-05-09",
      "bid": "81.60",
      "ask": "82.50",
      "open": "86.00",
      "high": "86.00",
      "low": "81.56",
      "close": "81.74",
      "average": "82.1271",
      "volume": "49739",
      "turnover": "4084914.61",
      "trades": "385"
    },
    {
      "date": "2025-05-12",
      "bid": "85.02",
      "ask": "86.00",
      "open": "81.95",
      "high": "86.69",
      "low": "81.72",
      "close": "85.49",
      "average": "85.341",
      "volume": "171847",
      "turnover": "14664803.3",
      "trades": "558"
    },
    {
      "date": "2025-05-13",
      "bid": "85.60",
      "ask": "85.95",
      "open": "85.10",
      "high": "86.85",
      "low": "84.40",
      "close": "85.75",
      "average": "85.7336",
      "volume": "82454",
      "turnover": "7067253.55",
      "trades": "595"
    },
    {
      "date": "2025-05-14",
      "bid": "86.55",
      "ask": "87.35",
      "open": "85.70",
      "high": "87.85",
      "low": "84.70",
      "close": "87.20",
      "average": "86.8427",
      "volume": "123850",
      "turnover": "10753893.08",
      "trades": "668"
    },
    {
      "date": "2025-05-15",
      "bid": "86.90",
      "ask": "87.10",
      "open": "87.00",
      "high": "87.70",
      "low": "85.30",
      "close": "87.05",
      "average": "86.4498",
      "volume": "199371",
      "turnover": "17198292.25",
      "trades": "737"
    },
    {
      "date": "2025-05-16",
      "bid": "84.40",
      "ask": "85.45",
      "open": "87.70",
      "high": "87.70",
      "low": "84.40",
      "close": "84.70",
      "average": "85.1435",
      "volume": "256895",
      "turnover": "21873096.96",
      "trades": "469"
    },
    {
      "date": "2025-05-19",
      "bid": "84.05",
      "ask": "84.45",
      "open": "84.50",
      "high": "84.80",
      "low": "83.50",
      "close": "84.30",
      "average": "84.2838",
      "volume": "73899",
      "turnover": "6226345.99",
      "trades": "666"
    },
    {
      "date": "2025-05-20",
      "bid": "83.00",
      "ask": "83.45",
      "open": "84.50",
      "high": "84.70",
      "low": "82.40",
      "close": "83.05",
      "average": "83.4148",
      "volume": "94470",
      "turnover": "7882607.96",
      "trades": "512"
    },
    {
      "date": "2025-05-21",
      "bid": "82.25",
      "ask": "82.50",
      "open": "85.00",
      "high": "85.10",
      "low": "81.15",
      "close": "82.30",
      "average": "82.2637",
      "volume": "114047",
      "turnover": "9381941.85",
      "trades": "565"
    },
    {
      "date": "2025-05-22",
      "bid": "80.00",
      "ask": "80.35",
      "open": "81.60",
      "high": "81.90",
      "low": "79.40",
      "close": "79.85",
      "average": "80.4204",
      "volume": "124046",
      "turnover": "9976838.82",
      "trades": "481"
    },
    {
      "date": "2025-05-23",
      "bid": "78.60",
      "ask": "79.05",
      "open": "79.80",
      "high": "81.00",
      "low": "77.70",
      "close": "78.70",
      "average": "79.1547",
      "volume": "89264",
      "turnover": "7066150.26",
      "trades": "502"
    },
    {
      "date": "2025-05-26",
      "bid": "81.00",
      "ask": "81.15",
      "open": "78.60",
      "high": "81.95",
      "low": "78.60",
      "close": "81.00",
      "average": "81.0414",
      "volume": "101266",
      "turnover": "8207055.38",
      "trades": "522"
    },
    {
      "date": "2025-05-27",
      "bid": "82.15",
      "ask": "82.75",
      "open": "81.25",
      "high": "83.10",
      "low": "80.90",
      "close": "82.40",
      "average": "82.3437",
      "volume": "102387",
      "turnover": "8426067.58",
      "trades": "561"
    },
    {
      "date": "2025-05-28",
      "bid": "83.70",
      "ask": "84.15",
      "open": "82.75",
      "high": "84.15",
      "low": "81.85",
      "close": "83.10",
      "average": "83.1389",
      "volume": "40795",
      "turnover": "3391651.35",
      "trades": "230"
    },
    {
      "date": "2025-05-30",
      "bid": "84.05",
      "ask": "84.30",
      "open": "82.50",
      "high": "84.45",
      "low": "82.00",
      "close": "83.60",
      "average": "83.582",
      "volume": "224445",
      "turnover": "18759989.22",
      "trades": "698"
    },
    {
      "date": "2025-06-02",
      "bid": "81.10",
      "ask": "81.70",
      "open": "83.00",
      "high": "84.40",
      "low": "81.10",
      "close": "81.50",
      "average": "82.3985",
      "volume": "244417",
      "turnover": "20141454.55",
      "trades": "901"
    },
    {
      "date": "2025-06-03",
      "bid": "82.05",
      "ask": "82.55",
      "open": "81.70",
      "high": "82.45",
      "low": "80.35",
      "close": "81.85",
      "average": "81.6265",
      "volume": "66439",
      "turnover": "5423170.73",
      "trades": "333"
    },
    {
      "date": "2025-06-04",
      "bid": "81.75",
      "ask": "82.35",
      "open": "82.00",
      "high": "83.55",
      "low": "81.80",
      "close": "81.90",
      "average": "82.0419",
      "volume": "103677",
      "turnover": "8506091.69",
      "trades": "452"
    },
    {
      "date": "2025-06-05",
      "bid": "83.85",
      "ask": "84.65",
      "open": "82.00",
      "high": "84.65",
      "low": "82.00",
      "close": "84.10",
      "average": "83.7394",
      "volume": "387000",
      "turnover": "32407276.73",
      "trades": "361"
    },
    {
      "date": "2025-06-09",
      "bid": "85.25",
      "ask": "85.55",
      "open": "84.30",
      "high": "87.05",
      "low": "83.70",
      "close": "85.20",
      "average": "84.8874",
      "volume": "258768",
      "turnover": "21966992.31",
      "trades": "655"
    },
    {
      "date": "2025-06-10",
      "bid": "86.15",
      "ask": "86.70",
      "open": "85.20",
      "high": "86.80",
      "low": "84.30",
      "close": "86.40",
      "average": "85.6994",
      "volume": "137890",
      "turnover": "11835198.31",
      "trades": "407"
    },
    {
      "date": "2025-06-11",
      "bid": "88.10",
      "ask": "88.55",
      "open": "86.35",
      "high": "88.35",
      "low": "86.25",
      "close": "88.00",
      "average": "87.4995",
      "volume": "414297",
      "turnover": "36244295.4",
      "trades": "559"
    },
    {
      "date": "2025-06-12",
      "bid": "86.60",
      "ask": "86.70",
      "open": "88.15",
      "high": "88.20",
      "low": "85.10",
      "close": "86.85",
      "average": "86.812",
      "volume": "256518",
      "turnover": "22267362.22",
      "trades": "1023"
    },
    {
      "date": "2025-06-13",
      "bid": "86.80",
      "ask": "87.10",
      "open": "85.00",
      "high": "87.50",
      "low": "84.95",
      "close": "86.80",
      "average": "86.9141",
      "volume": "509204",
      "turnover": "44251420.51",
      "trades": "1976"
    },
    {
      "date": "2025-06-16",
      "bid": "89.10",
      "ask": "89.30",
      "open": "87.00",
      "high": "89.35",
      "low": "86.75",
      "close": "89.15",
      "average": "88.5788",
      "volume": "127099",
      "turnover": "11258084.93",
      "trades": "655"
    },
    {
      "date": "2025-06-17",
      "bid": "88.25",
      "ask": "88.40",
      "open": "89.10",
      "high": "89.65",
      "low": "87.30",
      "close": "88.05",
      "average": "88.1191",
      "volume": "140463",
      "turnover": "12379968.6",
      "trades": "825"
    },
    {
      "date": "2025-06-18",
      "bid": "89.50",
      "ask": "89.65",
      "open": "88.00",
      "high": "89.65",
      "low": "88.00",
      "close": "89.50",
      "average": "89.39",
      "volume": "358622",
      "turnover": "32057304.73",
      "trades": "1556"
    },
    {
      "date": "2025-06-19",
      "bid": "88.60",
      "ask": "88.70",
      "open": "88.65",
      "high": "89.35",
      "low": "87.95",
      "close": "87.95",
      "average": "88.3471",
      "volume": "199772",
      "turnover": "17649473.11",
      "trades": "639"
    },
    {
      "date": "2025-06-23",
      "bid": "86.80",
      "ask": "87.00",
      "open": "88.10",
      "high": "89.10",
      "low": "85.40",
      "close": "86.80",
      "average": "87.1806",
      "volume": "114843",
      "turnover": "10010925.94",
      "trades": "656"
    },
    {
      "date": "2025-06-24",
      "bid": "87.77",
      "ask": "88.07",
      "open": "88.00",
      "high": "90.83",
      "low": "87.32",
      "close": "87.64",
      "average": "89.0348",
      "volume": "172580",
      "turnover": "15366292.34",
      "trades": "593"
    },
    {
      "date": "2025-06-25",
      "bid": "87.33",
      "ask": "87.54",
      "open": "88.00",
      "high": "88.50",
      "low": "86.55",
      "close": "87.52",
      "average": "87.5471",
      "volume": "145841",
      "turnover": "12767935.41",
      "trades": "542"
    },
    {
      "date": "2025-06-26",
      "bid": "89.00",
      "ask": "89.23",
      "open": "87.35",
      "high": "89.26",
      "low": "87.21",
      "close": "88.66",
      "average": "88.5626",
      "volume": "124860",
      "turnover": "11057495.11",
      "trades": "598"
    },
    {
      "date": "2025-06-27",
      "bid": "89.00",
      "ask": "89.63",
      "open": "89.50",
      "high": "91.08",
      "low": "89.10",
      "close": "89.40",
      "average": "89.5896",
      "volume": "106192",
      "turnover": "9514802.94",
      "trades": "638"
    },
    {
      "date": "2025-06-30",
      "bid": "87.55",
      "ask": "88.09",
      "open": "89.65",
      "high": "89.84",
      "low": "87.56",
      "close": "87.81",
      "average": "88.2732",
      "volume": "82757",
      "turnover": "7305257.99",
      "trades": "483"
    },
    {
      "date": "2025-07-01",
      "bid": "87.01",
      "ask": "87.99",
      "open": "87.60",
      "high": "88.01",
      "low": "86.15",
      "close": "87.19",
      "average": "87.0587",
      "volume": "117877",
      "turnover": "10262031.19",
      "trades": "706"
    },
    {
      "date": "2025-07-02",
      "bid": "88.82",
      "ask": "89.03",
      "open": "87.93",
      "high": "89.47",
      "low": "86.41",
      "close": "88.74",
      "average": "88.3889",
      "volume": "77276",
      "turnover": "6821505.72",
      "trades": "486"
    },
    {
      "date": "2025-07-03",
      "bid": "88.65",
      "ask": "89.49",
      "open": "88.97",
      "high": "89.68",
      "low": "88.02",
      "close": "88.59",
      "average": "88.8674",
      "volume": "85439",
      "turnover": "7592983.55",
      "trades": "613"
    },
    {
      "date": "2025-07-04",
      "bid": "90.66",
      "ask": "91.04",
      "open": "89.07",
      "high": "91.23",
      "low": "88.50",
      "close": "90.40",
      "average": "90.0742",
      "volume": "114636",
      "turnover": "10325850.13",
      "trades": "719"
    },
    {
      "date": "2025-07-07",
      "bid": "92.34",
      "ask": "92.50",
      "open": "90.67",
      "high": "92.82",
      "low": "89.90",
      "close": "92.58",
      "average": "92.1063",
      "volume": "118130",
      "turnover": "10880296.4",
      "trades": "943"
    },
    {
      "date": "2025-07-08",
      "bid": "93.50",
      "ask": "93.87",
      "open": "92.58",
      "high": "94.04",
      "low": "92.37",
      "close": "93.73",
      "average": "93.401",
      "volume": "109807",
      "turnover": "10251534.58",
      "trades": "917"
    },
    {
      "date": "2025-07-09",
      "bid": "94.50",
      "ask": "94.63",
      "open": "93.69",
      "high": "95.07",
      "low": "93.31",
      "close": "94.39",
      "average": "94.2472",
      "volume": "121687",
      "turnover": "11468595.04",
      "trades": "947"
    },
    {
      "date": "2025-07-10",
      "bid": "95.21",
      "ask": "95.89",
      "open": "94.50",
      "high": "96.27",
      "low": "93.08",
      "close": "96.00",
      "average": "95.5976",
      "volume": "134076",
      "turnover": "12817790.64",
      "trades": "641"
    },
    {
      "date": "2025-07-11",
      "bid": "95.31",
      "ask": "95.89",
      "open": "95.21",
      "high": "96.27",
      "low": "95.01",
      "close": "95.61",
      "average": "95.5679",
      "volume": "206740",
      "turnover": "19757839.86",
      "trades": "453"
    },
    {
      "date": "2025-07-14",
      "bid": "93.52",
      "ask": "94.49",
      "open": "95.00",
      "high": "95.00",
      "low": "93.44",
      "close": "94.05",
      "average": "94.044",
      "volume": "105326",
      "turnover": "9905332.35",
      "trades": "758"
    },
    {
      "date": "2025-07-15",
      "bid": "90.09",
      "ask": "91.20",
      "open": "90.90",
      "high": "99.51",
      "low": "90.07",
      "close": "91.00",
      "average": "95.2999",
      "volume": "429918",
      "turnover": "40949942.21",
      "trades": "1417"
    },
    {
      "date": "2025-07-16",
      "bid": "92.00",
      "ask": "93.49",
      "open": "91.46",
      "high": "94.65",
      "low": "91.00",
      "close": "92.80",
      "average": "93.0497",
      "volume": "210328",
      "turnover": "19574859.6",
      "trades": "890"
    },
    {
      "date": "2025-07-17",
      "bid": "96.09",
      "ask": "97.00",
      "open": "94.00",
      "high": "96.33",
      "low": "93.34",
      "close": "95.93",
      "average": "95.4259",
      "volume": "98070",
      "turnover": "9358170.98",
      "trades": "703"
    },
    {
      "date": "2025-07-18",
      "bid": "94.00",
      "ask": "94.94",
      "open": "96.50",
      "high": "96.84",
      "low": "93.82",
      "close": "94.85",
      "average": "95.3631",
      "volume": "91844",
      "turnover": "8758722.46",
      "trades": "522"
    },
    {
      "date": "2025-07-21",
      "bid": "94.97",
      "ask": "95.30",
      "open": "94.59",
      "high": "95.93",
      "low": "94.09",
      "close": "95.03",
      "average": "95.0751",
      "volume": "60911",
      "turnover": "5791169.09",
      "trades": "462"
    },
    {
      "date": "2025-07-22",
      "bid": "93.28",
      "ask": "93.54",
      "open": "95.40",
      "high": "95.40",
      "low": "92.39",
      "close": "93.22",
      "average": "93.5924",
      "volume": "96250",
      "turnover": "9023967.94",
      "trades": "562"
    },
    {
      "date": "2025-07-23",
      "bid": "94.51",
      "ask": "95.49",
      "open": "93.99",
      "high": "95.49",
      "low": "93.93",
      "close": "95.07",
      "average": "94.9708",
      "volume": "146917",
      "turnover": "13951754.11",
      "trades": "517"
    },
    {
      "date": "2025-07-24",
      "bid": "96.51",
      "ask": "97.53",
      "open": "95.94",
      "high": "97.84",
      "low": "95.53",
      "close": "97.13",
      "average": "97.133",
      "volume": "78996",
      "turnover": "7673047.38",
      "trades": "527"
    },
    {
      "date": "2025-07-25",
      "bid": "96.33",
      "ask": "97.49",
      "open": "95.27",
      "high": "97.07",
      "low": "95.27",
      "close": "96.85",
      "average": "96.4974",
      "volume": "39268",
      "turnover": "3789299.4",
      "trades": "292"
    },
    {
      "date": "2025-07-28",
      "bid": "97.91",
      "ask": "98.12",
      "open": "97.60",
      "high": "99.31",
      "low": "97.34",
      "close": "97.61",
      "average": "97.8267",
      "volume": "101040",
      "turnover": "9884461.59",
      "trades": "489"
    },
    {
      "date": "2025-07-29",
      "bid": "97.75",
      "ask": "97.97",
      "open": "98.00",
      "high": "98.70",
      "low": "97.50",
      "close": "97.89",
      "average": "97.9816",
      "volume": "23291",
      "turnover": "2282142.77",
      "trades": "192"
    },
    {
      "date": "2025-07-30",
      "bid": "98.53",
      "ask": "98.75",
      "open": "101.80",
      "high": "101.80",
      "low": "97.82",
      "close": "98.29",
      "average": "98.6183",
      "volume": "79489",
      "turnover": "7839173",
      "trades": "513"
    },
    {
      "date": "2025-07-31",
      "bid": "97.52",
      "ask": "97.89",
      "open": "98.76",
      "high": "100.40",
      "low": "97.23",
      "close": "97.26",
      "average": "97.5157",
      "volume": "92646",
      "turnover": "9036940.44",
      "trades": "395"
    },
    {
      "date": "2025-08-01",
      "bid": "95.26",
      "ask": "96.00",
      "open": "96.00",
      "high": "97.24",
      "low": "94.67",
      "close": "94.90",
      "average": "95.2281",
      "volume": "73869",
      "turnover": "7034996.36",
      "trades": "462"
    },
    {
      "date": "2025-08-04",
      "bid": "95.66",
      "ask": "96.00",
      "open": "95.32",
      "high": "96.53",
      "low": "93.63",
      "close": "95.70",
      "average": "95.332",
      "volume": "124910",
      "turnover": "11908127",
      "trades": "724"
    },
    {
      "date": "2025-08-05",
      "bid": "94.71",
      "ask": "95.98",
      "open": "96.01",
      "high": "96.58",
      "low": "95.45",
      "close": "95.45",
      "average": "95.832",
      "volume": "61373",
      "turnover": "5881875.89",
      "trades": "410"
    },
    {
      "date": "2025-08-06",
      "bid": "95.48",
      "ask": "96.13",
      "open": "96.00",
      "high": "96.69",
      "low": "95.15",
      "close": "95.66",
      "average": "95.7201",
      "volume": "69776",
      "turnover": "6678948.86",
      "trades": "362"
    },
    {
      "date": "2025-08-07",
      "bid": "96.68",
      "ask": "97.18",
      "open": "97.50",
      "high": "97.50",
      "low": "96.06",
      "close": "96.26",
      "average": "96.4605",
      "volume": "81318",
      "turnover": "7844030.29",
      "trades": "587"
    },
    {
      "date": "2025-08-08",
      "bid": "97.51",
      "ask": "98.30",
      "open": "96.68",
      "high": "98.74",
      "low": "95.55",
      "close": "98.22",
      "average": "97.3976",
      "volume": "113576",
      "turnover": "11062616.97",
      "trades": "755"
    },
    {
      "date": "2025-08-11",
      "bid": "97.03",
      "ask": "97.25",
      "open": "98.22",
      "high": "99.10",
      "low": "96.52",
      "close": "96.75",
      "average": "97.2425",
      "volume": "57240",
      "turnover": "5566280.29",
      "trades": "372"
    },
    {
      "date": "2025-08-12",
      "bid": "97.61",
      "ask": "97.81",
      "open": "98.19",
      "high": "98.19",
      "low": "96.87",
      "close": "97.83",
      "average": "97.6436",
      "volume": "53716",
      "turnover": "5245008.53",
      "trades": "419"
    },
    {
      "date": "2025-08-13",
      "bid": "97.78",
      "ask": "98.20",
      "open": "97.83",
      "high": "98.20",
      "low": "97.09",
      "close": "98.00",
      "average": "97.8657",
      "volume": "63818",
      "turnover": "6245516.45",
      "trades": "560"
    },
    {
      "date": "2025-08-14",
      "bid": "97.00",
      "ask": "97.90",
      "open": "98.01",
      "high": "99.10",
      "low": "97.38",
      "close": "97.57",
      "average": "97.77",
      "volume": "80027",
      "turnover": "7825123.66",
      "trades": "360"
    },
    {
      "date": "2025-08-15",
      "bid": "96.00",
      "ask": "96.28",
      "open": "97.90",
      "high": "98.38",
      "low": "95.86",
      "close": "96.10",
      "average": "96.7281",
      "volume": "60175",
      "turnover": "5820663.83",
      "trades": "350"
    },
    {
      "date": "2025-08-18",
      "bid": "95.48",
      "ask": "95.99",
      "open": "96.00",
      "high": "96.97",
      "low": "94.34",
      "close": "95.42",
      "average": "95.4426",
      "volume": "89589",
      "turnover": "8550771.82",
      "trades": "394"
    },
    {
      "date": "2025-08-19",
      "bid": "98.01",
      "ask": "98.89",
      "open": "95.97",
      "high": "98.90",
      "low": "95.60",
      "close": "98.20",
      "average": "97.9675",
      "volume": "75623",
      "turnover": "7408029.65",
      "trades": "323"
    },
    {
      "date": "2025-08-20",
      "bid": "97.02",
      "ask": "97.73",
      "open": "97.90",
      "high": "97.91",
      "low": "96.42",
      "close": "97.39",
      "average": "97.1703",
      "volume": "125880",
      "turnover": "12226495.94",
      "trades": "804"
    },
    {
      "date": "2025-08-21",
      "bid": "97.49",
      "ask": "97.99",
      "open": "98.34",
      "high": "98.80",
      "low": "97.07",
      "close": "97.07",
      "average": "97.3027",
      "volume": "85346",
      "turnover": "8305665.53",
      "trades": "441"
    },
    {
      "date": "2025-08-22",
      "bid": "98.12",
      "ask": "98.61",
      "open": "97.07",
      "high": "98.75",
      "low": "96.86",
      "close": "98.30",
      "average": "97.9962",
      "volume": "53566",
      "turnover": "5249735.99",
      "trades": "418"
    },
    {
      "date": "2025-08-25",
      "bid": "97.30",
      "ask": "97.54",
      "open": "98.25",
      "high": "98.50",
      "low": "97.29",
      "close": "97.49",
      "average": "97.5964",
      "volume": "34257",
      "turnover": "3343360.99",
      "trades": "350"
    },
    {
      "date": "2025-08-26",
      "bid": "95.85",
      "ask": "96.27",
      "open": "97.50",
      "high": "97.50",
      "low": "95.37",
      "close": "96.25",
      "average": "96.2534",
      "volume": "168449",
      "turnover": "16214095.68",
      "trades": "454"
    },
    {
      "date": "2025-08-27",
      "bid": "95.42",
      "ask": "95.60",
      "open": "96.50",
      "high": "96.78",
      "low": "95.34",
      "close": "95.50",
      "average": "95.8155",
      "volume": "42135",
      "turnover": "4038939.61",
      "trades": "447"
    },
    {
      "date": "2025-08-28",
      "bid": "94.92",
      "ask": "95.30",
      "open": "95.51",
      "high": "96.30",
      "low": "94.69",
      "close": "95.15",
      "average": "95.2629",
      "volume": "67082",
      "turnover": "6390829.8",
      "trades": "755"
    },
    {
      "date": "2025-08-29",
      "bid": "93.62",
      "ask": "93.99",
      "open": "95.00",
      "high": "95.99",
      "low": "93.48",
      "close": "93.76",
      "average": "94.0854",
      "volume": "226759",
      "turnover": "21338713.23",
      "trades": "848"
    },
    {
      "date": "2025-09-01",
      "bid": "92.52",
      "ask": "93.40",
      "open": "93.99",
      "high": "94.73",
      "low": "92.92",
      "close": "92.97",
      "average": "93.5169",
      "volume": "172486",
      "turnover": "16131941.78",
      "trades": "512"
    },
    {
      "date": "2025-09-02",
      "bid": "91.00",
      "ask": "91.59",
      "open": "94.05",
      "high": "94.05",
      "low": "91.01",
      "close": "91.31",
      "average": "92.3495",
      "volume": "208929",
      "turnover": "19294540.18",
      "trades": "875"
    },
    {
      "date": "2025-09-03",
      "bid": "90.05",
      "ask": "90.54",
      "open": "91.30",
      "high": "92.44",
      "low": "90.14",
      "close": "90.50",
      "average": "91.0012",
      "volume": "53410",
      "turnover": "4860411.3",
      "trades": "454"
    },
    {
      "date": "2025-09-04",
      "bid": "91.37",
      "ask": "92.00",
      "open": "90.50",
      "high": "91.48",
      "low": "89.62",
      "close": "91.09",
      "average": "90.3064",
      "volume": "165441",
      "turnover": "14940464.79",
      "trades": "523"
    },
    {
      "date": "2025-09-05",
      "bid": "92.36",
      "ask": "93.00",
      "open": "91.37",
      "high": "93.57",
      "low": "91.37",
      "close": "92.55",
      "average": "92.3555",
      "volume": "67114",
      "turnover": "6198281.41",
      "trades": "538"
    },
    {
      "date": "2025-09-08",
      "bid": "94.11",
      "ask": "94.99",
      "open": "92.55",
      "high": "94.75",
      "low": "92.55",
      "close": "94.58",
      "average": "94.1314",
      "volume": "62735",
      "turnover": "5904396.41",
      "trades": "456"
    },
    {
      "date": "2025-09-09",
      "bid": "94.43",
      "ask": "94.78",
      "open": "93.58",
      "high": "95.05",
      "low": "93.58",
      "close": "94.82",
      "average": "94.189",
      "volume": "331483",
      "turnover": "31224243.95",
      "trades": "1154"
    },
    {
      "date": "2025-09-10",
      "bid": "94.20",
      "ask": "94.59",
      "open": "96.82",
      "high": "96.82",
      "low": "94.26",
      "close": "94.65",
      "average": "94.8331",
      "volume": "156069",
      "turnover": "14800957.88",
      "trades": "768"
    },
    {
      "date": "2025-09-11",
      "bid": "95.73",
      "ask": "95.93",
      "open": "94.78",
      "high": "96.72",
      "low": "93.72",
      "close": "95.83",
      "average": "95.5874",
      "volume": "57343",
      "turnover": "5481357.13",
      "trades": "494"
    },
    {
      "date": "2025-09-12",
      "bid": "97.45",
      "ask": "97.73",
      "open": "95.73",
      "high": "98.74",
      "low": "94.86",
      "close": "97.81",
      "average": "97.3712",
      "volume": "110853",
      "turnover": "10793721.8",
      "trades": "707"
    },
    {
      "date": "2025-09-15",
      "bid": "97.66",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.64",
      "low": "96.93",
      "close": "97.69",
      "average": "97.7098",
      "volume": "93137",
      "turnover": "9102125.07",
      "trades": "580"
    },
    {
      "date": "2025-09-16",
      "bid": "95.93",
      "ask": "96.50",
      "open": "98.00",
      "high": "98.44",
      "low": "95.79",
      "close": "95.79",
      "average": "97.068",
      "volume": "153957",
      "turnover": "14951891.85",
      "trades": "631"
    },
    {
      "date": "2025-09-17",
      "bid": "95.09",
      "ask": "95.41",
      "open": "95.80",
      "high": "96.96",
      "low": "94.77",
      "close": "95.10",
      "average": "95.3831",
      "volume": "99534",
      "turnover": "9494142.3",
      "trades": "517"
    },
    {
      "date": "2025-09-18",
      "bid": "95.48",
      "ask": "96.49",
      "open": "95.41",
      "high": "97.45",
      "low": "94.97",
      "close": "95.74",
      "average": "95.8546",
      "volume": "44971",
      "turnover": "4310563.5",
      "trades": "377"
    },
    {
      "date": "2025-09-19",
      "bid": "96.30",
      "ask": "96.55",
      "open": "97.00",
      "high": "97.00",
      "low": "95.02",
      "close": "96.43",
      "average": "96.2841",
      "volume": "234503",
      "turnover": "22578141.36",
      "trades": "543"
    },
    {
      "date": "2025-09-22",
      "bid": "95.01",
      "ask": "96.28",
      "open": "96.55",
      "high": "96.60",
      "low": "94.90",
      "close": "96.04",
      "average": "95.7203",
      "volume": "57561",
      "turnover": "5509879.91",
      "trades": "442"
    },
    {
      "date": "2025-09-23",
      "bid": "95.50",
      "ask": "95.96",
      "open": "95.51",
      "high": "97.89",
      "low": "95.51",
      "close": "96.18",
      "average": "96.3753",
      "volume": "57577",
      "turnover": "5551644.39",
      "trades": "477"
    },
    {
      "date": "2025-09-24",
      "bid": "90.97",
      "ask": "91.22",
      "open": "97.21",
      "high": "97.21",
      "low": "90.98",
      "close": "91.07",
      "average": "92.1952",
      "volume": "136037",
      "turnover": "12542901.82",
      "trades": "957"
    },
    {
      "date": "2025-09-25",
      "bid": "89.46",
      "ask": "89.55",
      "open": "90.89",
      "high": "90.89",
      "low": "88.68",
      "close": "89.36",
      "average": "89.6208",
      "volume": "233437",
      "turnover": "20916520.42",
      "trades": "979"
    },
    {
      "date": "2025-09-26",
      "bid": "88.54",
      "ask": "88.95",
      "open": "90.00",
      "high": "91.31",
      "low": "88.64",
      "close": "88.82",
      "average": "89.0808",
      "volume": "77535",
      "turnover": "6907227.46",
      "trades": "544"
    },
    {
      "date": "2025-09-29",
      "bid": "87.58",
      "ask": "88.00",
      "open": "89.32",
      "high": "89.32",
      "low": "87.21",
      "close": "88.00",
      "average": "88.125",
      "volume": "180256",
      "turnover": "15891079.14",
      "trades": "756"
    },
    {
      "date": "2025-09-30",
      "bid": "88.42",
      "ask": "88.65",
      "open": "87.58",
      "high": "88.67",
      "low": "86.71",
      "close": "88.36",
      "average": "87.8989",
      "volume": "148088",
      "turnover": "13015216.49",
      "trades": "1028"
    },
    {
      "date": "2025-10-01",
      "bid": "87.27",
      "ask": "87.43",
      "open": "88.50",
      "high": "88.60",
      "low": "87.00",
      "close": "87.32",
      "average": "87.4934",
      "volume": "119942",
      "turnover": "10494458.33",
      "trades": "812"
    },
    {
      "date": "2025-10-02",
      "bid": "87.59",
      "ask": "87.72",
      "open": "87.30",
      "high": "88.71",
      "low": "86.89",
      "close": "87.23",
      "average": "87.6032",
      "volume": "97741",
      "turnover": "8563335.65",
      "trades": "641"
    },
    {
      "date": "2025-10-03",
      "bid": "90.39",
      "ask": "90.67",
      "open": "87.37",
      "high": "90.60",
      "low": "87.37",
      "close": "90.46",
      "average": "89.7763",
      "volume": "182886",
      "turnover": "16417407.07",
      "trades": "1142"
    },
    {
      "date": "2025-10-06",
      "bid": "90.79",
      "ask": "91.02",
      "open": "89.90",
      "high": "91.29",
      "low": "87.98",
      "close": "90.79",
      "average": "90.0929",
      "volume": "223006",
      "turnover": "20106900.61",
      "trades": "848"
    },
    {
      "date": "2025-10-07",
      "bid": "90.06",
      "ask": "90.28",
      "open": "90.79",
      "high": "91.40",
      "low": "89.73",
      "close": "90.00",
      "average": "90.4128",
      "volume": "148526",
      "turnover": "13428873.09",
      "trades": "605"
    },
    {
      "date": "2025-10-08",
      "bid": "97.81",
      "ask": "98.17",
      "open": "89.85",
      "high": "99.20",
      "low": "89.40",
      "close": "97.65",
      "average": "94.8531",
      "volume": "319630",
      "turnover": "30316368.95",
      "trades": "1159"
    },
    {
      "date": "2025-10-09",
      "bid": "97.71",
      "ask": "98.01",
      "open": "97.99",
      "high": "98.47",
      "low": "96.40",
      "close": "97.93",
      "average": "97.3054",
      "volume": "414312",
      "turnover": "40309599.57",
      "trades": "1624"
    },
    {
      "date": "2025-10-10",
      "bid": "96.20",
      "ask": "96.30",
      "open": "97.92",
      "high": "98.91",
      "low": "96.00",
      "close": "96.00",
      "average": "97.6247",
      "volume": "468984",
      "turnover": "45780667.3",
      "trades": "1553"
    },
    {
      "date": "2025-10-13",
      "bid": "95.94",
      "ask": "96.09",
      "open": "96.00",
      "high": "97.30",
      "low": "95.10",
      "close": "96.10",
      "average": "96.0899",
      "volume": "161963",
      "turnover": "15557913.08",
      "trades": "545"
    },
    {
      "date": "2025-10-14",
      "bid": "93.40",
      "ask": "93.99",
      "open": "95.73",
      "high": "96.83",
      "low": "92.68",
      "close": "93.42",
      "average": "93.9169",
      "volume": "109473",
      "turnover": "10279383.1",
      "trades": "561"
    },
    {
      "date": "2025-10-15",
      "bid": "95.00",
      "ask": "95.84",
      "open": "93.41",
      "high": "95.52",
      "low": "92.99",
      "close": "95.42",
      "average": "93.9414",
      "volume": "274515",
      "turnover": "25789993.57",
      "trades": "424"
    },
    {
      "date": "2025-10-16",
      "bid": "93.50",
      "ask": "95.00",
      "open": "95.84",
      "high": "95.84",
      "low": "93.56",
      "close": "94.30",
      "average": "94.4488",
      "volume": "58436",
      "turnover": "5518641.39",
      "trades": "360"
    },
    {
      "date": "2025-10-17",
      "bid": "93.00",
      "ask": "93.75",
      "open": "93.12",
      "high": "94.49",
      "low": "92.39",
      "close": "93.48",
      "average": "93.6997",
      "volume": "68435",
      "turnover": "6412159.65",
      "trades": "378"
    },
    {
      "date": "2025-10-20",
      "bid": "93.64",
      "ask": "93.99",
      "open": "94.70",
      "high": "95.21",
      "low": "91.80",
      "close": "93.90",
      "average": "92.9937",
      "volume": "186152",
      "turnover": "17300409.18",
      "trades": "414"
    },
    {
      "date": "2025-10-21",
      "bid": "96.45",
      "ask": "96.74",
      "open": "93.99",
      "high": "96.82",
      "low": "93.01",
      "close": "96.57",
      "average": "94.4998",
      "volume": "257382",
      "turnover": "24321683.68",
      "trades": "488"
    },
    {
      "date": "2025-10-22",
      "bid": "96.00",
      "ask": "96.23",
      "open": "96.57",
      "high": "96.70",
      "low": "94.28",
      "close": "96.44",
      "average": "95.9111",
      "volume": "192677",
      "turnover": "18478916.05",
      "trades": "721"
    },
    {
      "date": "2025-10-23",
      "bid": "98.67",
      "ask": "99.20",
      "open": "96.44",
      "high": "99.16",
      "low": "96.14",
      "close": "98.38",
      "average": "98.2145",
      "volume": "105994",
      "turnover": "10400722.02",
      "trades": "531"
    },
    {
      "date": "2025-10-24",
      "bid": "103.72",
      "ask": "104.30",
      "open": "102.00",
      "high": "108.64",
      "low": "102.00",
      "close": "103.70",
      "average": "105.034",
      "volume": "479423",
      "turnover": "50361536.16",
      "trades": "1061"
    },
    {
      "date": "2025-10-27",
      "bid": "104.02",
      "ask": "104.62",
      "open": "104.30",
      "high": "106.50",
      "low": "103.72",
      "close": "104.50",
      "average": "104.6293",
      "volume": "195347",
      "turnover": "20439218.17",
      "trades": "943"
    },
    {
      "date": "2025-10-28",
      "bid": "104.78",
      "ask": "104.80",
      "open": "104.02",
      "high": "106.02",
      "low": "103.88",
      "close": "104.94",
      "average": "104.9362",
      "volume": "208997",
      "turnover": "21937546.4",
      "trades": "874"
    },
    {
      "date": "2025-10-29",
      "bid": "103.44",
      "ask": "104.98",
      "open": "104.94",
      "high": "105.20",
      "low": "103.32",
      "close": "104.06",
      "average": "104.2327",
      "volume": "70186",
      "turnover": "7315688.53",
      "trades": "372"
    },
    {
      "date": "2025-10-30",
      "bid": "105.96",
      "ask": "106.18",
      "open": "105.00",
      "high": "106.50",
      "low": "103.20",
      "close": "106.16",
      "average": "105.7759",
      "volume": "129759",
      "turnover": "13725302.15",
      "trades": "647"
    },
    {
      "date": "2025-10-31",
      "bid": "104.02",
      "ask": "105.38",
      "open": "106.16",
      "high": "106.24",
      "low": "104.88",
      "close": "105.00",
      "average": "105.1481",
      "volume": "46348",
      "turnover": "4873434.01",
      "trades": "283"
    },
    {
      "date": "2025-11-03",
      "bid": "103.62",
      "ask": "104.18",
      "open": "104.88",
      "high": "105.72",
      "low": "103.64",
      "close": "103.94",
      "average": "104.2954",
      "volume": "79094",
      "turnover": "8249384.48",
      "trades": "547"
    },
    {
      "date": "2025-11-04",
      "bid": "101.02",
      "ask": "102.00",
      "open": "103.96",
      "high": "103.96",
      "low": "100.10",
      "close": "101.34",
      "average": "101.2754",
      "volume": "211546",
      "turnover": "21419999.46",
      "trades": "1028"
    },
    {
      "date": "2025-11-05",
      "bid": "100.00",
      "ask": "101.00",
      "open": "100.96",
      "high": "101.30",
      "low": "100.02",
      "close": "100.48",
      "average": "100.5521",
      "volume": "137274",
      "turnover": "13803813.63",
      "trades": "705"
    },
    {
      "date": "2025-11-06",
      "bid": "98.20",
      "ask": "98.48",
      "open": "100.48",
      "high": "100.56",
      "low": "98.10",
      "close": "98.88",
      "average": "99.0993",
      "volume": "80301",
      "turnover": "7957617.56",
      "trades": "442"
    },
    {
      "date": "2025-11-07",
      "bid": "97.48",
      "ask": "97.84",
      "open": "99.50",
      "high": "99.61",
      "low": "97.37",
      "close": "97.97",
      "average": "98.1266",
      "volume": "65944",
      "turnover": "6470827.72",
      "trades": "523"
    },
    {
      "date": "2025-11-10",
      "bid": "98.99",
      "ask": "99.33",
      "open": "97.84",
      "high": "99.56",
      "low": "97.84",
      "close": "99.00",
      "average": "98.9845",
      "volume": "49959",
      "turnover": "4945164.23",
      "trades": "336"
    },
    {
      "date": "2025-11-11",
      "bid": "99.37",
      "ask": "99.60",
      "open": "99.33",
      "high": "99.85",
      "low": "98.35",
      "close": "99.43",
      "average": "99.2297",
      "volume": "61040",
      "turnover": "6057112.03",
      "trades": "491"
    },
    {
      "date": "2025-11-12",
      "bid": "99.32",
      "ask": "99.70",
      "open": "99.61",
      "high": "100.28",
      "low": "99.10",
      "close": "99.53",
      "average": "99.6257",
      "volume": "96434",
      "turnover": "9607975.77",
      "trades": "626"
    },
    {
      "date": "2025-11-13",
      "bid": "97.00",
      "ask": "97.46",
      "open": "99.99",
      "high": "100.00",
      "low": "97.30",
      "close": "97.40",
      "average": "98.1642",
      "volume": "88940",
      "turnover": "8732544.69",
      "trades": "708"
    },
    {
      "date": "2025-11-14",
      "bid": "97.03",
      "ask": "97.99",
      "open": "100.98",
      "high": "100.98",
      "low": "95.80",
      "close": "97.74",
      "average": "97.0471",
      "volume": "71485",
      "turnover": "6937339.26",
      "trades": "516"
    },
    {
      "date": "2025-11-17",
      "bid": "94.96",
      "ask": "95.91",
      "open": "97.46",
      "high": "97.58",
      "low": "95.00",
      "close": "95.45",
      "average": "95.8304",
      "volume": "49552",
      "turnover": "4748566.71",
      "trades": "393"
    },
    {
      "date": "2025-11-18",
      "bid": "93.53",
      "ask": "93.73",
      "open": "94.97",
      "high": "95.19",
      "low": "93.04",
      "close": "94.03",
      "average": "94.1699",
      "volume": "58013",
      "turnover": "5463073.42",
      "trades": "445"
    },
    {
      "date": "2025-11-19",
      "bid": "94.75",
      "ask": "95.04",
      "open": "94.00",
      "high": "95.50",
      "low": "93.36",
      "close": "95.13",
      "average": "94.8388",
      "volume": "76852",
      "turnover": "7289195.13",
      "trades": "402"
    },
    {
      "date": "2025-11-20",
      "bid": "94.03",
      "ask": "94.19",
      "open": "97.00",
      "high": "97.00",
      "low": "94.03",
      "close": "94.36",
      "average": "94.6715",
      "volume": "77634",
      "turnover": "7351461.52",
      "trades": "570"
    },
    {
      "date": "2025-11-21",
      "bid": "94.01",
      "ask": "95.84",
      "open": "94.37",
      "high": "94.88",
      "low": "92.45",
      "close": "94.51",
      "average": "94.0458",
      "volume": "83866",
      "turnover": "7886808.36",
      "trades": "611"
    },
    {
      "date": "2025-11-24",
      "bid": "94.53",
      "ask": "95.42",
      "open": "95.00",
      "high": "95.83",
      "low": "94.26",
      "close": "95.58",
      "average": "95.4982",
      "volume": "117243",
      "turnover": "11196591.23",
      "trades": "467"
    },
    {
      "date": "2025-11-25",
      "bid": "96.70",
      "ask": "96.78",
      "open": "95.91",
      "high": "96.89",
      "low": "94.51",
      "close": "96.89",
      "average": "96.4226",
      "volume": "95480",
      "turnover": "9197881.18",
      "trades": "528"
    },
    {
      "date": "2025-11-26",
      "bid": "96.03",
      "ask": "96.99",
      "open": "97.63",
      "high": "97.63",
      "low": "96.00",
      "close": "96.62",
      "average": "96.653",
      "volume": "57549",
      "turnover": "5561858.71",
      "trades": "455"
    },
    {
      "date": "2025-11-27",
      "bid": "97.80",
      "ask": "98.40",
      "open": "97.00",
      "high": "98.33",
      "low": "96.37",
      "close": "98.16",
      "average": "97.8265",
      "volume": "87439",
      "turnover": "8547738.3",
      "trades": "664"
    },
    {
      "date": "2025-11-28",
      "bid": "98.01",
      "ask": "98.18",
      "open": "98.40",
      "high": "98.62",
      "low": "97.00",
      "close": "97.69",
      "average": "97.6963",
      "volume": "136966",
      "turnover": "13381226.49",
      "trades": "386"
    },
    {
      "date": "2025-12-01",
      "bid": "97.65",
      "ask": "98.18",
      "open": "97.70",
      "high": "98.71",
      "low": "96.30",
      "close": "97.85",
      "average": "97.7096",
      "volume": "102319",
      "turnover": "9999145.58",
      "trades": "502"
    },
    {
      "date": "2025-12-02",
      "bid": "95.70",
      "ask": "95.86",
      "open": "97.65",
      "high": "97.65",
      "low": "95.68",
      "close": "95.68",
      "average": "95.8656",
      "volume": "67140",
      "turnover": "6437238.37",
      "trades": "531"
    },
    {
      "date": "2025-12-03",
      "bid": "97.01",
      "ask": "97.62",
      "open": "95.00",
      "high": "97.59",
      "low": "95.00",
      "close": "97.54",
      "average": "96.1247",
      "volume": "255773",
      "turnover": "24587114.85",
      "trades": "514"
    },
    {
      "date": "2025-12-04",
      "bid": "100.00",
      "ask": "100.42",
      "open": "97.80",
      "high": "100.50",
      "low": "97.80",
      "close": "100.00",
      "average": "99.6931",
      "volume": "47074",
      "turnover": "4693528.75",
      "trades": "392"
    },
    {
      "date": "2025-12-05",
      "bid": "104.56",
      "ask": "105.00",
      "open": "101.98",
      "high": "105.02",
      "low": "101.24",
      "close": "104.42",
      "average": "103.3298",
      "volume": "436491",
      "turnover": "45097560.96",
      "trades": "1531"
    },
    {
      "date": "2025-12-08",
      "bid": "103.16",
      "ask": "103.60",
      "open": "105.00",
      "high": "105.00",
      "low": "102.64",
      "close": "103.40",
      "average": "103.6485",
      "volume": "85222",
      "turnover": "8831091.18",
      "trades": "569"
    },
    {
      "date": "2025-12-09",
      "bid": "103.00",
      "ask": "103.34",
      "open": "103.60",
      "high": "104.12",
      "low": "102.20",
      "close": "103.54",
      "average": "103.2997",
      "volume": "85529",
      "turnover": "8831798.13",
      "trades": "386"
    },
    {
      "date": "2025-12-10",
      "bid": "104.00",
      "ask": "104.24",
      "open": "103.54",
      "high": "104.42",
      "low": "102.80",
      "close": "104.00",
      "average": "103.8091",
      "volume": "1390579",
      "turnover": "144354882.66",
      "trades": "712"
    },
    {
      "date": "2025-12-11",
      "bid": "106.86",
      "ask": "107.02",
      "open": "104.68",
      "high": "107.06",
      "low": "104.26",
      "close": "106.84",
      "average": "106.2731",
      "volume": "112988",
      "turnover": "12006401.46",
      "trades": "739"
    },
    {
      "date": "2025-12-12",
      "bid": "106.70",
      "ask": "107.60",
      "open": "107.06",
      "high": "109.98",
      "low": "106.60",
      "close": "106.88",
      "average": "108.0314",
      "volume": "221256",
      "turnover": "23903570.07",
      "trades": "715"
    },
    {
      "date": "2025-12-15",
      "bid": "106.00",
      "ask": "106.60",
      "open": "107.60",
      "high": "107.66",
      "low": "105.50",
      "close": "106.46",
      "average": "106.764",
      "volume": "138528",
      "turnover": "14788107.88",
      "trades": "760"
    },
    {
      "date": "2025-12-16",
      "bid": "104.82",
      "ask": "105.54",
      "open": "106.50",
      "high": "106.50",
      "low": "104.34",
      "close": "104.62",
      "average": "104.7644",
      "volume": "244008",
      "turnover": "25578701.71",
      "trades": "545"
    },
    {
      "date": "2025-12-17",
      "bid": "102.02",
      "ask": "102.98",
      "open": "104.82",
      "high": "104.82",
      "low": "101.10",
      "close": "102.08",
      "average": "102.84",
      "volume": "84153",
      "turnover": "8656390.27",
      "trades": "616"
    },
    {
      "date": "2025-12-18",
      "bid": "101.00",
      "ask": "101.22",
      "open": "100.90",
      "high": "101.56",
      "low": "97.02",
      "close": "101.28",
      "average": "99.8615",
      "volume": "170501",
      "turnover": "17021651.32",
      "trades": "1180"
    },
    {
      "date": "2025-12-19",
      "bid": "101.04",
      "ask": "102.00",
      "open": "97.60",
      "high": "101.90",
      "low": "97.60",
      "close": "101.18",
      "average": "101.2102",
      "volume": "111586",
      "turnover": "11293820.28",
      "trades": "770"
    },
    {
      "date": "2025-12-22",
      "bid": "102.18",
      "ask": "102.34",
      "open": "101.04",
      "high": "103.00",
      "low": "100.40",
      "close": "102.16",
      "average": "101.9002",
      "volume": "178297",
      "turnover": "17994468.85",
      "trades": "554"
    },
    {
      "date": "2025-12-23",
      "bid": "101.94",
      "ask": "102.48",
      "open": "102.00",
      "high": "102.50",
      "low": "101.58",
      "close": "101.88",
      "average": "101.9918",
      "volume": "229380",
      "turnover": "23395139.95",
      "trades": "586"
    },
    {
      "date": "2025-12-29",
      "bid": "101.00",
      "ask": "101.94",
      "open": "101.88",
      "high": "101.88",
      "low": "100.00",
      "close": "100.98",
      "average": "100.9029",
      "volume": "61592",
      "turnover": "6214688.12",
      "trades": "615"
    },
    {
      "date": "2025-12-30",
      "bid": "100.18",
      "ask": "100.64",
      "open": "101.04",
      "high": "101.34",
      "low": "99.97",
      "close": "100.56",
      "average": "100.3532",
      "volume": "111421",
      "turnover": "11181983.23",
      "trades": "750"
    },
    {
      "date": "2026-01-02",
      "bid": "97.52",
      "ask": "98.49",
      "open": "100.56",
      "high": "100.78",
      "low": "97.45",
      "close": "97.85",
      "average": "98.4545",
      "volume": "95026",
      "turnover": "9356333.36",
      "trades": "705"
    },
    {
      "date": "2026-01-05",
      "bid": "97.25",
      "ask": "97.42",
      "open": "98.00",
      "high": "98.83",
      "low": "97.18",
      "close": "97.23",
      "average": "97.6308",
      "volume": "47379",
      "turnover": "4626478.44",
      "trades": "381"
    },
    {
      "date": "2026-01-07",
      "bid": "100.92",
      "ask": "101.48",
      "open": "98.27",
      "high": "101.94",
      "low": "98.27",
      "close": "101.94",
      "average": "101.1234",
      "volume": "203196",
      "turnover": "20538105.66",
      "trades": "1019"
    },
    {
      "date": "2026-01-08",
      "bid": "99.20",
      "ask": "99.61",
      "open": "101.68",
      "high": "101.76",
      "low": "99.10",
      "close": "99.78",
      "average": "100.0936",
      "volume": "54127",
      "turnover": "5417655.88",
      "trades": "509"
    },
    {
      "date": "2026-01-09",
      "bid": "101.60",
      "ask": "101.92",
      "open": "100.00",
      "high": "102.38",
      "low": "99.27",
      "close": "101.92",
      "average": "101.275",
      "volume": "226593",
      "turnover": "22948126.75",
      "trades": "501"
    },
    {
      "date": "2026-01-12",
      "bid": "101.00",
      "ask": "101.12",
      "open": "101.60",
      "high": "101.60",
      "low": "100.50",
      "close": "101.18",
      "average": "101.0921",
      "volume": "75065",
      "turnover": "7588211.18",
      "trades": "412"
    },
    {
      "date": "2026-01-13",
      "bid": "99.52",
      "ask": "100.52",
      "open": "101.12",
      "high": "101.74",
      "low": "98.95",
      "close": "100.16",
      "average": "100.0876",
      "volume": "784989",
      "turnover": "78627102.11",
      "trades": "751"
    },
    {
      "date": "2026-01-14",
      "bid": "97.70",
      "ask": "98.00",
      "open": "100.52",
      "high": "100.52",
      "low": "96.70",
      "close": "98.38",
      "average": "97.6165",
      "volume": "354371",
      "turnover": "34592597.33",
      "trades": "867"
    },
    {
      "date": "2026-01-15",
      "bid": "100.50",
      "ask": "100.74",
      "open": "98.62",
      "high": "100.92",
      "low": "97.34",
      "close": "100.92",
      "average": "100.288",
      "volume": "546592",
      "turnover": "54813663.2",
      "trades": "770"
    },
    {
      "date": "2026-01-16",
      "bid": "100.50",
      "ask": "100.88",
      "open": "100.92",
      "high": "101.18",
      "low": "99.91",
      "close": "100.50",
      "average": "100.72",
      "volume": "231422",
      "turnover": "23309014.94",
      "trades": "714"
    },
    {
      "date": "2026-01-19",
      "bid": "97.49",
      "ask": "98.00",
      "open": "99.00",
      "high": "99.00",
      "low": "95.20",
      "close": "97.32",
      "average": "96.9714",
      "volume": "141595",
      "turnover": "13725623.42",
      "trades": "846"
    },
    {
      "date": "2026-01-20",
      "bid": "97.51",
      "ask": "98.49",
      "open": "97.33",
      "high": "98.64",
      "low": "95.70",
      "close": "98.12",
      "average": "96.7297",
      "volume": "731488",
      "turnover": "70766212.73",
      "trades": "1288"
    },
    {
      "date": "2026-01-21",
      "bid": "95.65",
      "ask": "96.38",
      "open": "97.94",
      "high": "98.40",
      "low": "94.02",
      "close": "96.01",
      "average": "96.5124",
      "volume": "303379",
      "turnover": "29200984.91",
      "trades": "912"
    },
    {
      "date": "2026-01-22",
      "bid": "98.03",
      "ask": "98.91",
      "open": "97.13",
      "high": "98.54",
      "low": "96.11",
      "close": "98.50",
      "average": "97.6665",
      "volume": "140677",
      "turnover": "13737318.11",
      "trades": "902"
    },
    {
      "date": "2026-01-23",
      "bid": "97.86",
      "ask": "98.49",
      "open": "97.51",
      "high": "98.86",
      "low": "96.86",
      "close": "97.98",
      "average": "97.8124",
      "volume": "70782",
      "turnover": "6922269.77",
      "trades": "516"
    },
    {
      "date": "2026-01-26",
      "bid": "100.10",
      "ask": "100.86",
      "open": "101.88",
      "high": "102.00",
      "low": "98.30",
      "close": "100.60",
      "average": "99.9666",
      "volume": "353547",
      "turnover": "35342725.36",
      "trades": "1713"
    },
    {
      "date": "2026-01-27",
      "bid": "98.31",
      "ask": "98.51",
      "open": "100.86",
      "high": "102.00",
      "low": "98.18",
      "close": "98.77",
      "average": "99.0294",
      "volume": "324161",
      "turnover": "32024032.29",
      "trades": "886"
    },
    {
      "date": "2026-01-28",
      "bid": "99.01",
      "ask": "99.87",
      "open": "98.77",
      "high": "100.24",
      "low": "97.79",
      "close": "99.44",
      "average": "98.7782",
      "volume": "1038545",
      "turnover": "102587190.37",
      "trades": "624"
    },
    {
      "date": "2026-01-29",
      "bid": "98.63",
      "ask": "99.33",
      "open": "100.00",
      "high": "100.30",
      "low": "98.42",
      "close": "98.99",
      "average": "99.2762",
      "volume": "212103",
      "turnover": "21056135.68",
      "trades": "724"
    },
    {
      "date": "2026-01-30",
      "bid": "99.11",
      "ask": "99.36",
      "open": "98.70",
      "high": "100.38",
      "low": "98.70",
      "close": "98.88",
      "average": "99.0649",
      "volume": "200389",
      "turnover": "19852201.41",
      "trades": "544"
    },
    {
      "date": "2026-02-02",
      "bid": "100.18",
      "ask": "101.10",
      "open": "98.00",
      "high": "101.54",
      "low": "97.30",
      "close": "101.26",
      "average": "100.3176",
      "volume": "136550",
      "turnover": "13699045.17",
      "trades": "771"
    },
    {
      "date": "2026-02-03",
      "bid": "102.52",
      "ask": "102.98",
      "open": "101.98",
      "high": "103.00",
      "low": "101.10",
      "close": "102.54",
      "average": "101.9193",
      "volume": "586538",
      "turnover": "59783841.64",
      "trades": "1031"
    },
    {
      "date": "2026-02-04",
      "bid": "104.52",
      "ask": "104.96",
      "open": "102.98",
      "high": "105.12",
      "low": "101.44",
      "close": "104.80",
      "average": "103.5419",
      "volume": "195563",
      "turnover": "20249023.57",
      "trades": "1018"
    },
    {
      "date": "2026-02-05",
      "bid": "108.68",
      "ask": "109.98",
      "open": "104.80",
      "high": "111.02",
      "low": "104.00",
      "close": "109.30",
      "average": "107.3294",
      "volume": "967462",
      "turnover": "103929540.73",
      "trades": "2320"
    },
    {
      "date": "2026-02-06",
      "bid": "118.02",
      "ask": "119.44",
      "open": "109.30",
      "high": "120.00",
      "low": "109.30",
      "close": "119.40",
      "average": "113.2767",
      "volume": "757157",
      "turnover": "85792760.12",
      "trades": "1571"
    },
    {
      "date": "2026-02-09",
      "bid": "118.02",
      "ask": "119.52",
      "open": "120.00",
      "high": "123.28",
      "low": "117.20",
      "close": "119.18",
      "average": "119.5447",
      "volume": "289234",
      "turnover": "34574175.04",
      "trades": "1484"
    },
    {
      "date": "2026-02-10",
      "bid": "119.02",
      "ask": "120.00",
      "open": "119.20",
      "high": "120.98",
      "low": "118.20",
      "close": "120.00",
      "average": "119.8548",
      "volume": "119225",
      "turnover": "14288680.39",
      "trades": "972"
    },
    {
      "date": "2026-02-11",
      "bid": "116.92",
      "ask": "116.96",
      "open": "120.20",
      "high": "120.20",
      "low": "116.06",
      "close": "117.42",
      "average": "118.2142",
      "volume": "314163",
      "turnover": "37138641.1",
      "trades": "1421"
    },
    {
      "date": "2026-02-12",
      "bid": "113.66",
      "ask": "113.88",
      "open": "118.32",
      "high": "118.32",
      "low": "113.76",
      "close": "114.06",
      "average": "114.5627",
      "volume": "230263",
      "turnover": "26383861.77",
      "trades": "2653"
    },
    {
      "date": "2026-02-13",
      "bid": "113.00",
      "ask": "113.16",
      "open": "114.00",
      "high": "114.00",
      "low": "111.88",
      "close": "113.50",
      "average": "113.31",
      "volume": "94210",
      "turnover": "10671660.66",
      "trades": "859"
    },
    {
      "date": "2026-02-16",
      "bid": "113.64",
      "ask": "114.98",
      "open": "114.00",
      "high": "115.56",
      "low": "113.16",
      "close": "114.34",
      "average": "114.1133",
      "volume": "123302",
      "turnover": "14071133.35",
      "trades": "841"
    },
    {
      "date": "2026-02-17",
      "bid": "114.44",
      "ask": "114.70",
      "open": "114.00",
      "high": "114.68",
      "low": "111.74",
      "close": "114.68",
      "average": "113.7485",
      "volume": "173959",
      "turnover": "19670792.53",
      "trades": "480"
    },
    {
      "date": "2026-02-18",
      "bid": "113.80",
      "ask": "114.98",
      "open": "114.44",
      "high": "115.50",
      "low": "113.00",
      "close": "113.88",
      "average": "114.2543",
      "volume": "100333",
      "turnover": "11464828.32",
      "trades": "750"
    },
    {
      "date": "2026-02-19",
      "bid": "115.02",
      "ask": "116.98",
      "open": "114.98",
      "high": "117.48",
      "low": "113.48",
      "close": "115.92",
      "average": "116.4856",
      "volume": "190403",
      "turnover": "22179249.38",
      "trades": "626"
    },
    {
      "date": "2026-02-20",
      "bid": "115.86",
      "ask": "116.14",
      "open": "116.90",
      "high": "117.48",
      "low": "114.82",
      "close": "116.28",
      "average": "116.0664",
      "volume": "176922",
      "turnover": "20535328.98",
      "trades": "784"
    },
    {
      "date": "2026-02-23",
      "bid": "115.02",
      "ask": "115.96",
      "open": "115.86",
      "high": "117.66",
      "low": "114.30",
      "close": "115.62",
      "average": "116.1582",
      "volume": "128509",
      "turnover": "14927783.97",
      "trades": "1107"
    },
    {
      "date": "2026-02-24",
      "bid": "117.28",
      "ask": "117.44",
      "open": "115.02",
      "high": "118.80",
      "low": "114.52",
      "close": "117.70",
      "average": "117.646",
      "volume": "124248",
      "turnover": "14615110.31",
      "trades": "943"
    },
    {
      "date": "2026-02-25",
      "bid": "116.32",
      "ask": "116.60",
      "open": "117.46",
      "high": "118.42",
      "low": "115.68",
      "close": "116.52",
      "average": "116.9528",
      "volume": "196040",
      "turnover": "22908832.91",
      "trades": "675"
    },
    {
      "date": "2026-02-26",
      "bid": "117.82",
      "ask": "118.06",
      "open": "116.20",
      "high": "119.16",
      "low": "116.20",
      "close": "117.08",
      "average": "117.6823",
      "volume": "166472",
      "turnover": "19596323.21",
      "trades": "911"
    },
    {
      "date": "2026-02-27",
      "bid": "116.02",
      "ask": "117.98",
      "open": "118.08",
      "high": "118.82",
      "low": "115.80",
      "close": "117.02",
      "average": "117.0146",
      "volume": "281612",
      "turnover": "32950777.13",
      "trades": "1125"
    },
    {
      "date": "2026-03-02",
      "bid": "112.74",
      "ask": "112.90",
      "open": "113.68",
      "high": "115.40",
      "low": "112.74",
      "close": "113.30",
      "average": "114.0003",
      "volume": "123889",
      "turnover": "14083204.55",
      "trades": "860"
    },
    {
      "date": "2026-03-03",
      "bid": "109.10",
      "ask": "109.42",
      "open": "112.02",
      "high": "112.02",
      "low": "107.42",
      "close": "109.50",
      "average": "108.8165",
      "volume": "224517",
      "turnover": "24428155.07",
      "trades": "1439"
    },
    {
      "date": "2026-03-04",
      "bid": "110.22",
      "ask": "111.00",
      "open": "109.48",
      "high": "112.88",
      "low": "108.86",
      "close": "111.22",
      "average": "110.5282",
      "volume": "219770",
      "turnover": "24290747.39",
      "trades": "798"
    },
    {
      "date": "2026-03-05",
      "bid": "109.24",
      "ask": "109.50",
      "open": "111.22",
      "high": "111.78",
      "low": "109.36",
      "close": "109.58",
      "average": "110.364",
      "volume": "149119",
      "turnover": "16460062.88",
      "trades": "915"
    },
    {
      "date": "2026-03-06",
      "bid": "108.56",
      "ask": "108.86",
      "open": "109.24",
      "high": "111.32",
      "low": "108.50",
      "close": "108.98",
      "average": "109.6086",
      "volume": "96739",
      "turnover": "10603549.99",
      "trades": "786"
    },
    {
      "date": "2026-03-09",
      "bid": "105.60",
      "ask": "105.82",
      "open": "106.26",
      "high": "106.72",
      "low": "104.60",
      "close": "105.98",
      "average": "105.7097",
      "volume": "125890",
      "turnover": "13306973.86",
      "trades": "1101"
    },
    {
      "date": "2026-03-10",
      "bid": "109.16",
      "ask": "109.24",
      "open": "107.56",
      "high": "110.34",
      "low": "107.06",
      "close": "108.96",
      "average": "108.9982",
      "volume": "133321",
      "turnover": "14531143.56",
      "trades": "1189"
    },
    {
      "date": "2026-03-11",
      "bid": "108.26",
      "ask": "108.60",
      "open": "108.82",
      "high": "109.36",
      "low": "106.60",
      "close": "108.92",
      "average": "108.3557",
      "volume": "115487",
      "turnover": "12513134.49",
      "trades": "816"
    },
    {
      "date": "2026-03-12",
      "bid": "108.50",
      "ask": "108.72",
      "open": "108.60",
      "high": "108.92",
      "low": "107.34",
      "close": "108.92",
      "average": "108.5804",
      "volume": "106325",
      "turnover": "11544281.05",
      "trades": "702"
    },
    {
      "date": "2026-03-13",
      "bid": "106.86",
      "ask": "106.96",
      "open": "112.20",
      "high": "112.20",
      "low": "105.64",
      "close": "106.70",
      "average": "107.4446",
      "volume": "116298",
      "turnover": "12495122.96",
      "trades": "746"
    },
    {
      "date": "2026-03-16",
      "bid": "106.62",
      "ask": "107.00",
      "open": "106.52",
      "high": "107.28",
      "low": "104.18",
      "close": "106.34",
      "average": "105.84",
      "volume": "159757",
      "turnover": "16906875.91",
      "trades": "971"
    },
    {
      "date": "2026-03-17",
      "bid": "105.82",
      "ask": "106.88",
      "open": "106.34",
      "high": "107.12",
      "low": "104.64",
      "close": "106.66",
      "average": "106.0454",
      "volume": "79017",
      "turnover": "8381642.04",
      "trades": "477"
    },
    {
      "date": "2026-03-18",
      "bid": "107.80",
      "ask": "108.04",
      "open": "106.88",
      "high": "110.10",
      "low": "106.22",
      "close": "107.50",
      "average": "107.8873",
      "volume": "71818",
      "turnover": "7748798.18",
      "trades": "452"
    },
    {
      "date": "2026-03-19",
      "bid": "100.72",
      "ask": "101.82",
      "open": "106.42",
      "high": "106.42",
      "low": "98.80",
      "close": "100.78",
      "average": "101.561",
      "volume": "259354",
      "turnover": "26340979.11",
      "trades": "1508"
    },
    {
      "date": "2026-03-20",
      "bid": "99.60",
      "ask": "100.28",
      "open": "102.36",
      "high": "103.62",
      "low": "99.34",
      "close": "99.43",
      "average": "100.9501",
      "volume": "267981",
      "turnover": "27052462.93",
      "trades": "1005"
    },
    {
      "date": "2026-03-23",
      "bid": "101.14",
      "ask": "101.44",
      "open": "96.76",
      "high": "103.34",
      "low": "94.82",
      "close": "100.98",
      "average": "100.1604",
      "volume": "164692",
      "turnover": "16486441.88",
      "trades": "1271"
    },
    {
      "date": "2026-03-24",
      "bid": "101.56",
      "ask": "102.10",
      "open": "101.72",
      "high": "102.08",
      "low": "100.48",
      "close": "101.96",
      "average": "101.4831",
      "volume": "56034",
      "turnover": "5686570.42",
      "trades": "505"
    },
    {
      "date": "2026-03-25",
      "bid": "104.68",
      "ask": "105.14",
      "open": "103.08",
      "high": "105.46",
      "low": "103.00",
      "close": "105.04",
      "average": "104.4692",
      "volume": "121333",
      "turnover": "12673598.64",
      "trades": "794"
    },
    {
      "date": "2026-03-26",
      "bid": "106.36",
      "ask": "106.64",
      "open": "104.68",
      "high": "108.00",
      "low": "103.50",
      "close": "106.36",
      "average": "105.9616",
      "volume": "93342",
      "turnover": "9892025.71",
      "trades": "654"
    },
    {
      "date": "2026-03-27",
      "bid": "103.50",
      "ask": "103.84",
      "open": "106.00",
      "high": "106.00",
      "low": "103.40",
      "close": "103.50",
      "average": "104.0068",
      "volume": "67823",
      "turnover": "7054410.96",
      "trades": "572"
    },
    {
      "date": "2026-03-30",
      "bid": "101.36",
      "ask": "103.00",
      "open": "102.50",
      "high": "102.84",
      "low": "100.64",
      "close": "101.30",
      "average": "101.1796",
      "volume": "243289",
      "turnover": "24617862.38",
      "trades": "698"
    },
    {
      "date": "2026-03-31",
      "bid": "104.26",
      "ask": "104.82",
      "open": "101.30",
      "high": "104.80",
      "low": "100.54",
      "close": "104.56",
      "average": "103.8586",
      "volume": "178125",
      "turnover": "18453812.22",
      "trades": "996"
    },
    {
      "date": "2026-04-01",
      "bid": "106.30",
      "ask": "106.72",
      "open": "105.12",
      "high": "108.00",
      "low": "104.90",
      "close": "106.44",
      "average": "106.1872",
      "volume": "69925",
      "turnover": "7425161.78",
      "trades": "578"
    },
    {
      "date": "2026-04-02",
      "bid": "104.00",
      "ask": "104.48",
      "open": "106.74",
      "high": "106.74",
      "low": "103.70",
      "close": "104.10",
      "average": "104.2316",
      "volume": "32233",
      "turnover": "3359689.88",
      "trades": "283"
    },
    {
      "date": "2026-04-07",
      "bid": "104.00",
      "ask": "104.80",
      "open": "105.00",
      "high": "107.00",
      "low": "104.00",
      "close": "104.40",
      "average": "105.2954",
      "volume": "68300",
      "turnover": "7194102.8",
      "trades": "675"
    },
    {
      "date": "2026-04-08",
      "bid": "106.40",
      "ask": "107.40",
      "open": "109.00",
      "high": "110.60",
      "low": "106.00",
      "close": "107.80",
      "average": "107.686",
      "volume": "173791",
      "turnover": "18713133.1",
      "trades": "778"
    },
    {
      "date": "2026-04-09",
      "bid": "109.20",
      "ask": "109.40",
      "open": "112.20",
      "high": "112.20",
      "low": "107.40",
      "close": "110.00",
      "average": "109.404",
      "volume": "104839",
      "turnover": "11466770.3",
      "trades": "638"
    },
    {
      "date": "2026-04-10",
      "bid": "113.00",
      "ask": "113.40",
      "open": "110.80",
      "high": "113.80",
      "low": "109.80",
      "close": "113.40",
      "average": "112.4762",
      "volume": "112775",
      "turnover": "12684179.7",
      "trades": "505"
    },
    {
      "date": "2026-04-13",
      "bid": "113.40",
      "ask": "114.20",
      "open": "113.00",
      "high": "114.40",
      "low": "111.20",
      "close": "113.80",
      "average": "113.1842",
      "volume": "73944",
      "turnover": "8370877.5",
      "trades": "465"
    },
    {
      "date": "2026-04-14",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.20",
      "high": "117.00",
      "low": "114.00",
      "close": "114.40",
      "average": "114.9516",
      "volume": "70895",
      "turnover": "8150784.6",
      "trades": "509"
    },
    {
      "date": "2026-04-15",
      "bid": "112.00",
      "ask": "112.60",
      "open": "115.00",
      "high": "115.40",
      "low": "111.80",
      "close": "112.80",
      "average": "113.1443",
      "volume": "95564",
      "turnover": "10813426.4",
      "trades": "553"
    },
    {
      "date": "2026-04-16",
      "bid": "114.60",
      "ask": "115.40",
      "open": "113.00",
      "high": "115.60",
      "low": "112.80",
      "close": "113.80",
      "average": "114.2281",
      "volume": "174093",
      "turnover": "19886691.1",
      "trades": "495"
    },
    {
      "date": "2026-04-17",
      "bid": "119.40",
      "ask": "120.20",
      "open": "114.40",
      "high": "120.80",
      "low": "114.20",
      "close": "120.20",
      "average": "118.6932",
      "volume": "128556",
      "turnover": "15258115.9",
      "trades": "648"
    },
    {
      "date": "2026-04-20",
      "bid": "118.40",
      "ask": "119.00",
      "open": "119.00",
      "high": "120.40",
      "low": "118.00",
      "close": "118.60",
      "average": "119.1089",
      "volume": "86319",
      "turnover": "10282088",
      "trades": "537"
    },
    {
      "date": "2026-04-21",
      "bid": "118.00",
      "ask": "119.00",
      "open": "119.00",
      "high": "121.40",
      "low": "118.60",
      "close": "119.00",
      "average": "119.8504",
      "volume": "112798",
      "turnover": "13519003.2",
      "trades": "877"
    },
    {
      "date": "2026-04-22",
      "bid": "118.20",
      "ask": "118.60",
      "open": "118.80",
      "high": "120.60",
      "low": "118.00",
      "close": "118.00",
      "average": "118.9743",
      "volume": "167213",
      "turnover": "19893800.2",
      "trades": "537"
    },
    {
      "date": "2026-04-23",
      "bid": "122.60",
      "ask": "123.40",
      "open": "118.60",
      "high": "123.60",
      "low": "118.20",
      "close": "122.00",
      "average": "121.5697",
      "volume": "180915",
      "turnover": "21993695.6",
      "trades": "968"
    },
    {
      "date": "2026-04-24",
      "bid": "119.40",
      "ask": "120.20",
      "open": "120.20",
      "high": "122.20",
      "low": "118.40",
      "close": "119.80",
      "average": "120.0789",
      "volume": "160944",
      "turnover": "19324326.1",
      "trades": "1048"
    },
    {
      "date": "2026-04-27",
      "bid": "118.80",
      "ask": "119.20",
      "open": "119.80",
      "high": "121.80",
      "low": "118.60",
      "close": "118.80",
      "average": "119.3844",
      "volume": "222058",
      "turnover": "26510692.9",
      "trades": "635"
    },
    {
      "date": "2026-04-28",
      "bid": "117.00",
      "ask": "117.40",
      "open": "119.00",
      "high": "119.40",
      "low": "116.60",
      "close": "116.80",
      "average": "117.2996",
      "volume": "113299",
      "turnover": "13291237.4",
      "trades": "467"
    },
    {
      "date": "2026-04-29",
      "bid": "115.80",
      "ask": "116.80",
      "open": "118.60",
      "high": "118.60",
      "low": "115.80",
      "close": "116.60",
      "average": "116.7046",
      "volume": "66639",
      "turnover": "7777563.8",
      "trades": "500"
    },
    {
      "date": "2026-04-30",
      "bid": "118.00",
      "ask": "118.40",
      "open": "115.20",
      "high": "118.80",
      "low": "115.00",
      "close": "118.60",
      "average": "117.5069",
      "volume": "55609",
      "turnover": "6534390.7",
      "trades": "382"
    },
    {
      "date": "2026-05-04",
      "bid": "116.20",
      "ask": "116.60",
      "open": "119.60",
      "high": "120.00",
      "low": "116.20",
      "close": "116.60",
      "average": "118.1438",
      "volume": "136993",
      "turnover": "16186785.9",
      "trades": "815"
    },
    {
      "date": "2026-05-05",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.60",
      "high": "118.40",
      "low": "114.80",
      "close": "115.20",
      "average": "115.5541",
      "volume": "87112",
      "turnover": "10068483.5",
      "trades": "436"
    },
    {
      "date": "2026-05-06",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.20",
      "high": "119.00",
      "low": "116.00",
      "close": "116.80",
      "average": "117.0228",
      "volume": "307273",
      "turnover": "35969266.1",
      "trades": "750"
    },
    {
      "date": "2026-05-07",
      "bid": "114.00",
      "ask": "114.40",
      "open": "117.00",
      "high": "118.00",
      "low": "114.00",
      "close": "114.00",
      "average": "115.5062",
      "volume": "163835",
      "turnover": "18967265.89",
      "trades": "592"
    },
    {
      "date": "2026-05-08",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.60",
      "high": "113.80",
      "low": "112.40",
      "close": "113.20",
      "average": "113.1635",
      "volume": "130859",
      "turnover": "14804111.1",
      "trades": "675"
    },
    {
      "date": "2026-05-11",
      "bid": "114.20",
      "ask": "114.60",
      "open": "112.80",
      "high": "115.00",
      "low": "111.00",
      "close": "115.00",
      "average": "113.80",
      "volume": "90869",
      "turnover": "10325104.19",
      "trades": "526"
    },
    {
      "date": "2026-05-12",
      "bid": "111.00",
      "ask": "112.80",
      "open": "114.20",
      "high": "115.20",
      "low": "111.60",
      "close": "112.60",
      "average": "113.5383",
      "volume": "89556",
      "turnover": "10174105",
      "trades": "507"
    },
    {
      "date": "2026-05-13",
      "bid": "114.00",
      "ask": "114.40",
      "open": "113.80",
      "high": "115.60",
      "low": "113.60",
      "close": "113.80",
      "average": "114.2631",
      "volume": "113324",
      "turnover": "12948831",
      "trades": "276"
    },
    {
      "date": "2026-05-15",
      "bid": "113.00",
      "ask": "113.40",
      "open": "115.00",
      "high": "115.20",
      "low": "112.20",
      "close": "113.60",
      "average": "113.7844",
      "volume": "90514",
      "turnover": "10299317",
      "trades": "614"
    },
    {
      "date": "2026-05-18",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.40",
      "high": "113.80",
      "low": "111.40",
      "close": "113.00",
      "average": "113.0015",
      "volume": "60336",
      "turnover": "6817567.5",
      "trades": "468"
    },
    {
      "date": "2026-05-19",
      "bid": "114.20",
      "ask": "114.60",
      "open": "113.20",
      "high": "116.40",
      "low": "113.20",
      "close": "114.80",
      "average": "114.6776",
      "volume": "171989",
      "turnover": "19729906.6",
      "trades": "812"
    },
    {
      "date": "2026-05-20",
      "bid": "115.60",
      "ask": "116.60",
      "open": "114.60",
      "high": "117.00",
      "low": "113.80",
      "close": "116.20",
      "average": "115.3722",
      "volume": "73855",
      "turnover": "8516471.69",
      "trades": "408"
    },
    {
      "date": "2026-05-21",
      "bid": "115.60",
      "ask": "116.60",
      "open": "116.20",
      "high": "118.60",
      "low": "115.40",
      "close": "116.60",
      "average": "116.6026",
      "volume": "73913",
      "turnover": "8618232.1",
      "trades": "422"
    },
    {
      "date": "2026-05-22",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.80",
      "low": "116.00",
      "close": "117.80",
      "average": "117.4315",
      "volume": "101294",
      "turnover": "11895207.5",
      "trades": "480"
    },
    {
      "date": "2026-05-25",
      "bid": "120.40",
      "ask": "121.00",
      "open": "117.80",
      "high": "121.00",
      "low": "117.80",
      "close": "121.00",
      "average": "120.1429",
      "volume": "85128",
      "turnover": "10227543.1",
      "trades": "522"
    },
    {
      "date": "2026-05-26",
      "bid": "120.40",
      "ask": "121.00",
      "open": "120.80",
      "high": "121.40",
      "low": "119.60",
      "close": "121.20",
      "average": "120.6114",
      "volume": "258735",
      "turnover": "31199943.75",
      "trades": "518"
    },
    {
      "date": "2026-05-27",
      "bid": "118.00",
      "ask": "118.60",
      "open": "120.80",
      "high": "123.00",
      "low": "117.80",
      "close": "118.40",
      "average": "120.1842",
      "volume": "360539",
      "turnover": "43334980.8",
      "trades": "885"
    },
    {
      "date": "2026-05-28",
      "bid": "116.80",
      "ask": "117.00",
      "open": "118.00",
      "high": "119.20",
      "low": "116.40",
      "close": "116.80",
      "average": "117.7389",
      "volume": "98321",
      "turnover": "11576347.4",
      "trades": "612"
    },
    {
      "date": "2026-05-29",
      "bid": "117.80",
      "ask": "118.00",
      "open": "116.80",
      "high": "118.80",
      "low": "116.60",
      "close": "117.40",
      "average": "117.4809",
      "volume": "231482",
      "turnover": "27194224",
      "trades": "578"
    },
    {
      "date": "2026-06-01",
      "bid": "112.60",
      "ask": "113.00",
      "open": "117.80",
      "high": "117.80",
      "low": "112.00",
      "close": "112.80",
      "average": "113.967",
      "volume": "155728",
      "turnover": "17753138.1",
      "trades": "770"
    },
    {
      "date": "2026-06-02",
      "bid": "115.00",
      "ask": "115.20",
      "open": "113.80",
      "high": "116.60",
      "low": "113.80",
      "close": "114.60",
      "average": "114.8835",
      "volume": "174336",
      "turnover": "20047559.5",
      "trades": "582"
    },
    {
      "date": "2026-06-03",
      "bid": "116.80",
      "ask": "117.00",
      "open": "114.20",
      "high": "118.20",
      "low": "113.80",
      "close": "117.00",
      "average": "116.8636",
      "volume": "171846",
      "turnover": "20083639.54",
      "trades": "893"
    },
    {
      "date": "2026-06-04",
      "bid": "118.40",
      "ask": "118.80",
      "open": "116.80",
      "high": "120.40",
      "low": "116.60",
      "close": "118.00",
      "average": "118.8797",
      "volume": "175383",
      "turnover": "20848719.6",
      "trades": "828"
    },
    {
      "date": "2026-06-05",
      "bid": "117.00",
      "ask": "117.60",
      "open": "118.60",
      "high": "119.60",
      "low": "116.60",
      "close": "116.60",
      "average": "117.2275",
      "volume": "82140",
      "turnover": "9629853.9",
      "trades": "403"
    },
    {
      "date": "2026-06-08",
      "bid": "117.20",
      "ask": "117.60",
      "open": "115.60",
      "high": "117.60",
      "low": "114.00",
      "close": "117.40",
      "average": "116.4472",
      "volume": "70120",
      "turnover": "8164126.6",
      "trades": "346"
    },
    {
      "date": "2026-06-09",
      "bid": "117.00",
      "ask": "118.00",
      "open": "117.20",
      "high": "119.60",
      "low": "116.20",
      "close": "117.60",
      "average": "117.9265",
      "volume": "72323",
      "turnover": "8530608.3",
      "trades": "483"
    },
    {
      "date": "2026-06-10",
      "bid": "116.40",
      "ask": "117.00",
      "open": "117.60",
      "high": "118.40",
      "low": "115.20",
      "close": "116.40",
      "average": "116.7391",
      "volume": "42044",
      "turnover": "4908109.09",
      "trades": "362"
    },
    {
      "date": "2026-06-11",
      "bid": "117.20",
      "ask": "117.40",
      "open": "116.40",
      "high": "118.00",
      "low": "115.60",
      "close": "117.00",
      "average": "117.0821",
      "volume": "68910",
      "turnover": "8068194.7",
      "trades": "384"
    },
    {
      "date": "2026-06-12",
      "bid": "119.20",
      "ask": "119.80",
      "open": "118.00",
      "high": "120.20",
      "low": "118.00",
      "close": "119.20",
      "average": "118.9323",
      "volume": "121739",
      "turnover": "14478400.6",
      "trades": "458"
    },
    {
      "date": "2026-06-15",
      "bid": "119.80",
      "ask": "120.60",
      "open": "120.80",
      "high": "123.80",
      "low": "120.00",
      "close": "120.40",
      "average": "121.6223",
      "volume": "78728",
      "turnover": "9577257.4",
      "trades": "482"
    },
    {
      "date": "2026-06-16",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.80",
      "high": "122.40",
      "low": "120.40",
      "close": "120.60",
      "average": "120.8612",
      "volume": "77235",
      "turnover": "9334882.4",
      "trades": "384"
    },
    {
      "date": "2026-06-17",
      "bid": "122.00",
      "ask": "122.60",
      "open": "120.60",
      "high": "123.00",
      "low": "120.20",
      "close": "122.40",
      "average": "121.9093",
      "volume": "92642",
      "turnover": "11296362.9",
      "trades": "616"
    },
    {
      "date": "2026-06-18",
      "bid": "123.80",
      "ask": "124.80",
      "open": "123.00",
      "high": "124.80",
      "low": "121.80",
      "close": "124.00",
      "average": "122.7081",
      "volume": "440954",
      "turnover": "54106867",
      "trades": "713"
    },
    {
      "date": "2026-06-22",
      "bid": "122.40",
      "ask": "122.60",
      "open": "124.00",
      "high": "124.00",
      "low": "118.60",
      "close": "122.20",
      "average": "120.5856",
      "volume": "205433",
      "turnover": "24770819",
      "trades": "646"
    },
    {
      "date": "2026-06-23",
      "bid": "122.20",
      "ask": "123.40",
      "open": "121.00",
      "high": "123.00",
      "low": "120.20",
      "close": "122.00",
      "average": "121.8826",
      "volume": "83725",
      "turnover": "10204653.9",
      "trades": "485"
    },
    {
      "date": "2026-06-24",
      "bid": "125.00",
      "ask": "125.40",
      "open": "124.20",
      "high": "125.40",
      "low": "121.20",
      "close": "125.00",
      "average": "123.0556",
      "volume": "210468",
      "turnover": "25890068.6",
      "trades": "470"
    },
    {
      "date": "2026-06-25",
      "bid": "126.40",
      "ask": "126.80",
      "open": "125.60",
      "high": "126.80",
      "low": "124.60",
      "close": "126.60",
      "average": "126.2967",
      "volume": "137573",
      "turnover": "17372460.5",
      "trades": "611"
    },
    {
      "date": "2026-06-26",
      "bid": "126.80",
      "ask": "127.60",
      "open": "127.00",
      "high": "127.60",
      "low": "125.60",
      "close": "126.60",
      "average": "126.8381",
      "volume": "252257",
      "turnover": "31995365.1",
      "trades": "463"
    },
    {
      "date": "2026-06-29",
      "bid": "125.00",
      "ask": "125.60",
      "open": "127.20",
      "high": "128.20",
      "low": "124.80",
      "close": "125.20",
      "average": "126.3427",
      "volume": "134803",
      "turnover": "17031606.7",
      "trades": "482"
    },
    {
      "date": "2026-06-30",
      "bid": "127.40",
      "ask": "128.00",
      "open": "127.00",
      "high": "128.40",
      "low": "126.00",
      "close": "126.80",
      "average": "127.2939",
      "volume": "181946",
      "turnover": "23162099.7",
      "trades": "526"
    },
    {
      "date": "2026-07-01",
      "bid": "127.00",
      "ask": "127.60",
      "open": "128.00",
      "high": "128.00",
      "low": "125.40",
      "close": "127.60",
      "average": "127.2146",
      "volume": "110378",
      "turnover": "14041318",
      "trades": "342"
    },
    {
      "date": "2026-07-02",
      "bid": "129.60",
      "ask": "130.00",
      "open": "128.20",
      "high": "130.20",
      "low": "126.40",
      "close": "129.60",
      "average": "129.2402",
      "volume": "120197",
      "turnover": "15532644.4",
      "trades": "479"
    },
    {
      "date": "2026-07-03",
      "bid": "128.00",
      "ask": "128.40",
      "open": "126.00",
      "high": "130.20",
      "low": "122.40",
      "close": "128.60",
      "average": "128.5948",
      "volume": "333797",
      "turnover": "42916519.79",
      "trades": "847"
    },
    {
      "date": "2026-07-06",
      "bid": "127.20",
      "ask": "127.40",
      "open": "128.60",
      "high": "130.00",
      "low": "126.20",
      "close": "127.60",
      "average": "127.5158",
      "volume": "49420",
      "turnover": "6300072.2",
      "trades": "409"
    },
    {
      "date": "2026-07-07",
      "bid": "127.40",
      "ask": "128.20",
      "open": "127.20",
      "high": "130.00",
      "low": "126.20",
      "close": "127.40",
      "average": "128.2767",
      "volume": "206903",
      "turnover": "26539909.8",
      "trades": "420"
    },
    {
      "date": "2026-07-08",
      "bid": "124.20",
      "ask": "124.40",
      "open": "126.60",
      "high": "126.60",
      "low": "122.40",
      "close": "123.80",
      "average": "123.6727",
      "volume": "129885",
      "turnover": "16050252.6",
      "trades": "671"
    },
    {
      "date": "2026-07-09",
      "bid": "125.40",
      "ask": "126.20",
      "open": "125.20",
      "high": "126.60",
      "low": "124.80",
      "close": "125.60",
      "average": "125.5492",
      "volume": "82395",
      "turnover": "10344594.3",
      "trades": "462"
    },
    {
      "date": "2026-07-10",
      "bid": "126.60",
      "ask": "127.20",
      "open": "125.40",
      "high": "127.40",
      "low": "125.00",
      "close": "126.40",
      "average": "126.3465",
      "volume": "78813",
      "turnover": "9957712",
      "trades": "319"
    },
    {
      "date": "2026-07-13",
      "bid": "126.40",
      "ask": "127.20",
      "open": "125.20",
      "high": "127.20",
      "low": "124.40",
      "close": "127.20",
      "average": "126.7144",
      "volume": "69896",
      "turnover": "8856035.4",
      "trades": "396"
    },
    {
      "date": "2026-07-14",
      "bid": "130.40",
      "ask": "131.60",
      "open": "130.60",
      "high": "132.60",
      "low": "128.80",
      "close": "131.20",
      "average": "130.4592",
      "volume": "183235",
      "turnover": "23905090.8",
      "trades": "787"
    },
    {
      "date": "2026-07-15",
      "bid": "136.00",
      "ask": "137.40",
      "open": "132.00",
      "high": "138.00",
      "low": "131.20",
      "close": "137.40",
      "average": "136.3458",
      "volume": "257795",
      "turnover": "35189866.15",
      "trades": "941"
    },
    {
      "date": "2026-07-16",
      "bid": "138.80",
      "ask": "139.00",
      "open": "138.00",
      "high": "140.60",
      "low": "137.60",
      "close": "139.40",
      "average": "139.07",
      "volume": "269530",
      "turnover": "37483755.29",
      "trades": "731"
    },
    {
      "date": "2026-07-17",
      "bid": "138.80",
      "ask": "139.60",
      "open": "139.00",
      "high": "139.60",
      "low": "136.60",
      "close": "139.00",
      "average": "138.7545",
      "volume": "92183",
      "turnover": "12790395.4",
      "trades": "501"
    },
    {
      "date": "2026-07-20",
      "bid": "138.80",
      "ask": "139.20",
      "open": "138.80",
      "high": "140.60",
      "low": "138.00",
      "close": "139.20",
      "average": "139.2042",
      "volume": "73615",
      "turnover": "10246168.4",
      "trades": "406"
    },
    {
      "date": "2026-07-21",
      "bid": "135.40",
      "ask": "135.80",
      "open": "139.20",
      "high": "139.20",
      "low": "133.40",
      "close": "135.00",
      "average": "134.8533",
      "volume": "156189",
      "turnover": "21065914.2",
      "trades": "698"
    },
    {
      "date": "2026-07-22",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.40",
      "high": "136.40",
      "low": "134.20",
      "close": "136.40",
      "average": "135.9389",
      "volume": "123394",
      "turnover": "16759579.2",
      "trades": "678"
    },
    {
      "date": "2026-07-23",
      "bid": "136.80",
      "ask": "137.20",
      "open": "136.40",
      "high": "138.20",
      "low": "135.60",
      "close": "136.20",
      "average": "136.5352",
      "volume": "61971",
      "turnover": "8461369.19",
      "trades": "375"
    },
    {
      "date": "2026-07-24",
      "bid": "137.40",
      "ask": "137.60",
      "open": "136.80",
      "high": "137.80",
      "low": "136.60",
      "close": "137.80",
      "average": "137.5786",
      "volume": "58951",
      "turnover": "8109241",
      "trades": "484"
    },
    {
      "date": "2026-07-27",
      "bid": "136.00",
      "ask": "136.40",
      "open": "138.40",
      "high": "140.40",
      "low": "136.00",
      "close": "136.00",
      "average": "138.0531",
      "volume": "110412",
      "turnover": "15239403.7",
      "trades": "516"
    },
    {
      "date": "2026-07-28",
      "bid": "137.80",
      "ask": "138.20",
      "open": "136.40",
      "high": "138.80",
      "low": "136.40",
      "close": "138.40",
      "average": "138.2017",
      "volume": "84758",
      "turnover": "11712619",
      "trades": "509"
    },
    {
      "date": "2026-07-29",
      "bid": "134.20",
      "ask": "134.60",
      "open": "138.00",
      "high": "139.20",
      "low": "133.80",
      "close": "134.20",
      "average": "134.9673",
      "volume": "106535",
      "turnover": "14372127.4",
      "trades": "784"
    },
    {
      "date": "2026-07-30",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.20",
      "high": "136.40",
      "low": "134.20",
      "close": "134.80",
      "average": "135.0781",
      "volume": "103709",
      "turnover": "14012868.9",
      "trades": "634"
    },
    {
      "date": "2026-07-31",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.20",
      "high": "137.00",
      "low": "134.20",
      "close": "134.60",
      "average": "134.8672",
      "volume": "102151",
      "turnover": "13777101.7",
      "trades": "475"
    },
    {
      "date": "2026-08-03",
      "bid": "136.60",
      "ask": "137.00",
      "open": "135.20",
      "high": "137.20",
      "low": "135.20",
      "close": "136.80",
      "average": "136.6142",
      "volume": "51345",
      "turnover": "7013838.2",
      "trades": "424"
    },
    {
      "date": "2026-08-04",
      "bid": "136.60",
      "ask": "137.00",
      "open": "137.00",
      "high": "138.20",
      "low": "135.80",
      "close": "137.00",
      "average": "136.9589",
      "volume": "70958",
      "turnover": "9719492.69",
      "trades": "434"
    },
    {
      "date": "2026-08-05",
      "bid": "134.40",
      "ask": "134.80",
      "open": "137.00",
      "high": "138.20",
      "low": "134.00",
      "close": "135.00",
      "average": "135.2191",
      "volume": "233509",
      "turnover": "31580583.2",
      "trades": "1374"
    }
  ]
}