{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX183938/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/dios?id=TX183938",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX183938",
    "asset_class": "SHARES",
    "isin": "SE0001634262",
    "symbol": "DIOS",
    "company": "Diös Fastigheter",
    "market": null,
    "last_sale_price": "SEK 67.20",
    "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": "100.10",
      "ask": "100.40",
      "open": "98.35",
      "high": "100.70",
      "low": "97.75",
      "close": "100.10",
      "average": "100.0012",
      "volume": "216005",
      "turnover": "21602835",
      "trades": "872"
    },
    {
      "date": "2021-08-03",
      "bid": "102.70",
      "ask": "102.80",
      "open": "100.10",
      "high": "103.00",
      "low": "100.00",
      "close": "102.40",
      "average": "102.0613",
      "volume": "261778",
      "turnover": "26714952.7",
      "trades": "1299"
    },
    {
      "date": "2021-08-04",
      "bid": "102.90",
      "ask": "103.10",
      "open": "103.80",
      "high": "104.10",
      "low": "101.50",
      "close": "102.90",
      "average": "103.1786",
      "volume": "286547",
      "turnover": "29563710.4",
      "trades": "1255"
    },
    {
      "date": "2021-08-05",
      "bid": "103.30",
      "ask": "103.70",
      "open": "102.90",
      "high": "104.00",
      "low": "101.90",
      "close": "103.20",
      "average": "103.303",
      "volume": "130710",
      "turnover": "13502738.1",
      "trades": "663"
    },
    {
      "date": "2021-08-06",
      "bid": "102.50",
      "ask": "102.70",
      "open": "103.20",
      "high": "103.30",
      "low": "102.10",
      "close": "102.60",
      "average": "102.6897",
      "volume": "133772",
      "turnover": "13737030.95",
      "trades": "739"
    },
    {
      "date": "2021-08-09",
      "bid": "102.10",
      "ask": "102.30",
      "open": "102.60",
      "high": "103.30",
      "low": "101.50",
      "close": "102.50",
      "average": "102.6156",
      "volume": "550666",
      "turnover": "56382134.3",
      "trades": "585"
    },
    {
      "date": "2021-08-10",
      "bid": "102.30",
      "ask": "102.50",
      "open": "102.60",
      "high": "104.00",
      "low": "102.00",
      "close": "102.20",
      "average": "102.543",
      "volume": "111901",
      "turnover": "11474161.6",
      "trades": "723"
    },
    {
      "date": "2021-08-11",
      "bid": "103.10",
      "ask": "103.30",
      "open": "102.20",
      "high": "103.60",
      "low": "102.10",
      "close": "103.10",
      "average": "103.0158",
      "volume": "95311",
      "turnover": "9818977.9",
      "trades": "490"
    },
    {
      "date": "2021-08-12",
      "bid": "102.30",
      "ask": "102.50",
      "open": "103.10",
      "high": "104.00",
      "low": "102.20",
      "close": "102.60",
      "average": "103.1554",
      "volume": "224431",
      "turnover": "23151469.55",
      "trades": "897"
    },
    {
      "date": "2021-08-13",
      "bid": "103.30",
      "ask": "103.60",
      "open": "102.60",
      "high": "104.30",
      "low": "101.90",
      "close": "103.60",
      "average": "103.3459",
      "volume": "118550",
      "turnover": "12253058.3",
      "trades": "633"
    },
    {
      "date": "2021-08-16",
      "bid": "103.60",
      "ask": "103.90",
      "open": "103.60",
      "high": "105.70",
      "low": "103.20",
      "close": "104.20",
      "average": "104.1254",
      "volume": "252125",
      "turnover": "26252594.2",
      "trades": "891"
    },
    {
      "date": "2021-08-17",
      "bid": "102.70",
      "ask": "102.90",
      "open": "104.20",
      "high": "104.20",
      "low": "102.30",
      "close": "103.00",
      "average": "102.8914",
      "volume": "211655",
      "turnover": "21777471.4",
      "trades": "1096"
    },
    {
      "date": "2021-08-18",
      "bid": "103.70",
      "ask": "103.90",
      "open": "103.00",
      "high": "104.40",
      "low": "102.50",
      "close": "104.00",
      "average": "103.8314",
      "volume": "251064",
      "turnover": "26085657.3",
      "trades": "743"
    },
    {
      "date": "2021-08-19",
      "bid": "103.00",
      "ask": "103.10",
      "open": "103.90",
      "high": "103.90",
      "low": "101.60",
      "close": "102.80",
      "average": "102.5095",
      "volume": "285003",
      "turnover": "29218351.45",
      "trades": "1081"
    },
    {
      "date": "2021-08-20",
      "bid": "103.80",
      "ask": "104.00",
      "open": "102.40",
      "high": "104.50",
      "low": "101.50",
      "close": "103.70",
      "average": "103.2775",
      "volume": "141995",
      "turnover": "14663546.3",
      "trades": "773"
    },
    {
      "date": "2021-08-23",
      "bid": "101.20",
      "ask": "101.40",
      "open": "103.70",
      "high": "103.70",
      "low": "99.20",
      "close": "101.40",
      "average": "100.9122",
      "volume": "244517",
      "turnover": "24675597.6",
      "trades": "1376"
    },
    {
      "date": "2021-08-24",
      "bid": "100.60",
      "ask": "100.80",
      "open": "101.40",
      "high": "102.00",
      "low": "99.75",
      "close": "100.80",
      "average": "100.8987",
      "volume": "289182",
      "turnover": "29178612.65",
      "trades": "1401"
    },
    {
      "date": "2021-08-25",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.00",
      "high": "101.10",
      "low": "99.80",
      "close": "101.10",
      "average": "100.5703",
      "volume": "163137",
      "turnover": "16406738.05",
      "trades": "950"
    },
    {
      "date": "2021-08-26",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.50",
      "high": "101.20",
      "low": "100.00",
      "close": "100.30",
      "average": "100.5615",
      "volume": "125029",
      "turnover": "12572673.35",
      "trades": "569"
    },
    {
      "date": "2021-08-27",
      "bid": "103.40",
      "ask": "103.60",
      "open": "99.65",
      "high": "103.60",
      "low": "99.65",
      "close": "103.40",
      "average": "102.2759",
      "volume": "273482",
      "turnover": "27970389.6",
      "trades": "1135"
    },
    {
      "date": "2021-08-30",
      "bid": "102.50",
      "ask": "102.70",
      "open": "103.40",
      "high": "104.10",
      "low": "101.70",
      "close": "102.40",
      "average": "102.6803",
      "volume": "145452",
      "turnover": "14935021.2",
      "trades": "570"
    },
    {
      "date": "2021-08-31",
      "bid": "101.80",
      "ask": "102.00",
      "open": "102.60",
      "high": "102.70",
      "low": "100.80",
      "close": "101.70",
      "average": "101.5746",
      "volume": "305822",
      "turnover": "31063164.85",
      "trades": "1061"
    },
    {
      "date": "2021-09-01",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.70",
      "high": "103.50",
      "low": "101.70",
      "close": "101.80",
      "average": "102.4452",
      "volume": "169928",
      "turnover": "17408477.89",
      "trades": "898"
    },
    {
      "date": "2021-09-02",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.80",
      "high": "102.70",
      "low": "101.80",
      "close": "102.10",
      "average": "102.2663",
      "volume": "102168",
      "turnover": "10448434.5",
      "trades": "546"
    },
    {
      "date": "2021-09-03",
      "bid": "100.20",
      "ask": "100.30",
      "open": "102.50",
      "high": "102.90",
      "low": "100.20",
      "close": "100.40",
      "average": "100.9579",
      "volume": "102902",
      "turnover": "10388773",
      "trades": "491"
    },
    {
      "date": "2021-09-06",
      "bid": "100.50",
      "ask": "100.70",
      "open": "100.30",
      "high": "100.80",
      "low": "99.00",
      "close": "100.70",
      "average": "100.2375",
      "volume": "164421",
      "turnover": "16481135.33",
      "trades": "764"
    },
    {
      "date": "2021-09-07",
      "bid": "98.30",
      "ask": "98.50",
      "open": "100.00",
      "high": "100.80",
      "low": "98.35",
      "close": "98.65",
      "average": "99.2869",
      "volume": "98224",
      "turnover": "9752369.94",
      "trades": "849"
    },
    {
      "date": "2021-09-08",
      "bid": "94.80",
      "ask": "94.95",
      "open": "98.45",
      "high": "98.45",
      "low": "94.45",
      "close": "95.15",
      "average": "95.7441",
      "volume": "295746",
      "turnover": "28315929.62",
      "trades": "1798"
    },
    {
      "date": "2021-09-09",
      "bid": "94.90",
      "ask": "95.10",
      "open": "94.55",
      "high": "96.25",
      "low": "94.40",
      "close": "94.95",
      "average": "95.1799",
      "volume": "221524",
      "turnover": "21084592.14",
      "trades": "1230"
    },
    {
      "date": "2021-09-10",
      "bid": "93.90",
      "ask": "94.10",
      "open": "94.95",
      "high": "95.55",
      "low": "93.95",
      "close": "93.95",
      "average": "94.521",
      "volume": "120399",
      "turnover": "11380238",
      "trades": "724"
    },
    {
      "date": "2021-09-13",
      "bid": "94.50",
      "ask": "94.60",
      "open": "94.50",
      "high": "94.80",
      "low": "93.50",
      "close": "94.65",
      "average": "94.2472",
      "volume": "200487",
      "turnover": "18895344.75",
      "trades": "1028"
    },
    {
      "date": "2021-09-14",
      "bid": "95.05",
      "ask": "95.25",
      "open": "94.05",
      "high": "95.85",
      "low": "94.05",
      "close": "95.20",
      "average": "95.1576",
      "volume": "139975",
      "turnover": "13319689.7",
      "trades": "702"
    },
    {
      "date": "2021-09-15",
      "bid": "93.40",
      "ask": "93.55",
      "open": "95.20",
      "high": "95.35",
      "low": "93.25",
      "close": "93.40",
      "average": "94.0392",
      "volume": "168334",
      "turnover": "15829757.35",
      "trades": "994"
    },
    {
      "date": "2021-09-16",
      "bid": "92.70",
      "ask": "92.85",
      "open": "93.30",
      "high": "94.15",
      "low": "92.45",
      "close": "93.00",
      "average": "93.1332",
      "volume": "183190",
      "turnover": "17061117.85",
      "trades": "981"
    },
    {
      "date": "2021-09-17",
      "bid": "92.45",
      "ask": "92.60",
      "open": "92.95",
      "high": "94.00",
      "low": "92.50",
      "close": "92.95",
      "average": "93.0998",
      "volume": "310376",
      "turnover": "28897266.83",
      "trades": "1202"
    },
    {
      "date": "2021-09-20",
      "bid": "88.85",
      "ask": "88.90",
      "open": "91.90",
      "high": "92.60",
      "low": "88.70",
      "close": "88.75",
      "average": "90.1817",
      "volume": "232849",
      "turnover": "20998617.75",
      "trades": "1345"
    },
    {
      "date": "2021-09-21",
      "bid": "88.75",
      "ask": "88.85",
      "open": "88.70",
      "high": "89.95",
      "low": "88.05",
      "close": "89.10",
      "average": "89.0487",
      "volume": "226861",
      "turnover": "20201634.45",
      "trades": "1221"
    },
    {
      "date": "2021-09-22",
      "bid": "89.65",
      "ask": "89.75",
      "open": "89.60",
      "high": "90.25",
      "low": "88.75",
      "close": "89.55",
      "average": "89.4844",
      "volume": "114599",
      "turnover": "10254820.05",
      "trades": "692"
    },
    {
      "date": "2021-09-23",
      "bid": "91.30",
      "ask": "91.40",
      "open": "90.10",
      "high": "91.75",
      "low": "90.10",
      "close": "91.70",
      "average": "91.1991",
      "volume": "136257",
      "turnover": "12425383.83",
      "trades": "823"
    },
    {
      "date": "2021-09-24",
      "bid": "89.40",
      "ask": "89.50",
      "open": "91.70",
      "high": "91.70",
      "low": "89.15",
      "close": "89.50",
      "average": "89.9177",
      "volume": "119430",
      "turnover": "10739621.13",
      "trades": "936"
    },
    {
      "date": "2021-09-27",
      "bid": "88.90",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.30",
      "low": "88.65",
      "close": "89.15",
      "average": "89.3233",
      "volume": "177668",
      "turnover": "15869918.33",
      "trades": "1071"
    },
    {
      "date": "2021-09-28",
      "bid": "86.10",
      "ask": "86.15",
      "open": "88.65",
      "high": "88.65",
      "low": "86.00",
      "close": "86.20",
      "average": "86.8184",
      "volume": "243450",
      "turnover": "21130147.14",
      "trades": "1316"
    },
    {
      "date": "2021-09-29",
      "bid": "86.05",
      "ask": "86.15",
      "open": "86.10",
      "high": "87.20",
      "low": "85.50",
      "close": "86.10",
      "average": "86.3285",
      "volume": "271668",
      "turnover": "23452673.1",
      "trades": "1223"
    },
    {
      "date": "2021-09-30",
      "bid": "85.60",
      "ask": "85.70",
      "open": "86.10",
      "high": "87.45",
      "low": "84.95",
      "close": "85.40",
      "average": "85.7759",
      "volume": "307513",
      "turnover": "26378764.96",
      "trades": "1866"
    },
    {
      "date": "2021-10-01",
      "bid": "88.25",
      "ask": "88.45",
      "open": "85.20",
      "high": "88.40",
      "low": "83.50",
      "close": "88.10",
      "average": "87.1081",
      "volume": "235511",
      "turnover": "20516356.23",
      "trades": "1176"
    },
    {
      "date": "2021-10-04",
      "bid": "86.80",
      "ask": "86.95",
      "open": "88.40",
      "high": "88.40",
      "low": "86.65",
      "close": "86.65",
      "average": "87.2282",
      "volume": "175013",
      "turnover": "15266628.51",
      "trades": "957"
    },
    {
      "date": "2021-10-05",
      "bid": "87.40",
      "ask": "87.50",
      "open": "86.50",
      "high": "87.50",
      "low": "85.95",
      "close": "86.95",
      "average": "86.7996",
      "volume": "255238",
      "turnover": "22154598.6",
      "trades": "935"
    },
    {
      "date": "2021-10-06",
      "bid": "85.70",
      "ask": "85.80",
      "open": "86.70",
      "high": "86.70",
      "low": "84.65",
      "close": "85.65",
      "average": "85.4903",
      "volume": "218427",
      "turnover": "18673395.35",
      "trades": "879"
    },
    {
      "date": "2021-10-07",
      "bid": "87.85",
      "ask": "87.95",
      "open": "85.80",
      "high": "88.10",
      "low": "85.80",
      "close": "87.70",
      "average": "87.0981",
      "volume": "246620",
      "turnover": "21480126.85",
      "trades": "1296"
    },
    {
      "date": "2021-10-08",
      "bid": "88.15",
      "ask": "88.25",
      "open": "88.00",
      "high": "88.65",
      "low": "87.75",
      "close": "87.75",
      "average": "88.0893",
      "volume": "151405",
      "turnover": "13337385.53",
      "trades": "963"
    },
    {
      "date": "2021-10-11",
      "bid": "87.55",
      "ask": "87.65",
      "open": "88.00",
      "high": "88.00",
      "low": "85.15",
      "close": "87.85",
      "average": "86.8366",
      "volume": "249838",
      "turnover": "21695071",
      "trades": "1367"
    },
    {
      "date": "2021-10-12",
      "bid": "91.70",
      "ask": "91.85",
      "open": "87.65",
      "high": "91.75",
      "low": "87.50",
      "close": "91.60",
      "average": "90.6353",
      "volume": "292110",
      "turnover": "26475486.7",
      "trades": "1336"
    },
    {
      "date": "2021-10-13",
      "bid": "93.20",
      "ask": "93.30",
      "open": "91.65",
      "high": "93.55",
      "low": "91.05",
      "close": "93.05",
      "average": "92.6793",
      "volume": "496646",
      "turnover": "45987926.4",
      "trades": "1478"
    },
    {
      "date": "2021-10-14",
      "bid": "95.00",
      "ask": "95.15",
      "open": "93.70",
      "high": "95.10",
      "low": "93.05",
      "close": "94.50",
      "average": "94.2601",
      "volume": "239762",
      "turnover": "22600007.27",
      "trades": "1106"
    },
    {
      "date": "2021-10-15",
      "bid": "96.45",
      "ask": "96.65",
      "open": "95.00",
      "high": "96.55",
      "low": "94.05",
      "close": "96.20",
      "average": "95.7709",
      "volume": "186666",
      "turnover": "17876527.22",
      "trades": "1053"
    },
    {
      "date": "2021-10-18",
      "bid": "97.15",
      "ask": "97.25",
      "open": "96.40",
      "high": "97.45",
      "low": "95.60",
      "close": "97.10",
      "average": "96.8706",
      "volume": "228753",
      "turnover": "22160025.08",
      "trades": "1011"
    },
    {
      "date": "2021-10-19",
      "bid": "98.30",
      "ask": "98.40",
      "open": "97.35",
      "high": "98.60",
      "low": "96.80",
      "close": "98.40",
      "average": "97.97",
      "volume": "172956",
      "turnover": "16944272.75",
      "trades": "899"
    },
    {
      "date": "2021-10-20",
      "bid": "97.00",
      "ask": "97.10",
      "open": "98.35",
      "high": "98.35",
      "low": "96.00",
      "close": "97.05",
      "average": "97.1355",
      "volume": "201789",
      "turnover": "19600871.1",
      "trades": "1097"
    },
    {
      "date": "2021-10-21",
      "bid": "99.20",
      "ask": "99.35",
      "open": "97.05",
      "high": "99.35",
      "low": "95.75",
      "close": "99.30",
      "average": "98.6131",
      "volume": "171862",
      "turnover": "16949221",
      "trades": "804"
    },
    {
      "date": "2021-10-22",
      "bid": "97.00",
      "ask": "97.05",
      "open": "98.90",
      "high": "98.95",
      "low": "92.20",
      "close": "97.05",
      "average": "95.425",
      "volume": "609205",
      "turnover": "58126945.33",
      "trades": "3105"
    },
    {
      "date": "2021-10-25",
      "bid": "98.50",
      "ask": "98.65",
      "open": "97.60",
      "high": "99.50",
      "low": "96.95",
      "close": "98.70",
      "average": "98.77",
      "volume": "319419",
      "turnover": "31549025.9",
      "trades": "2353"
    },
    {
      "date": "2021-10-26",
      "bid": "101.50",
      "ask": "101.60",
      "open": "99.75",
      "high": "103.40",
      "low": "99.50",
      "close": "102.00",
      "average": "101.8415",
      "volume": "381606",
      "turnover": "38864600.45",
      "trades": "2177"
    },
    {
      "date": "2021-10-27",
      "bid": "102.10",
      "ask": "102.30",
      "open": "102.00",
      "high": "103.10",
      "low": "100.00",
      "close": "102.70",
      "average": "101.9239",
      "volume": "302498",
      "turnover": "30831786.05",
      "trades": "1651"
    },
    {
      "date": "2021-10-28",
      "bid": "104.40",
      "ask": "104.60",
      "open": "102.40",
      "high": "105.00",
      "low": "101.90",
      "close": "105.00",
      "average": "104.1035",
      "volume": "279544",
      "turnover": "29101462.25",
      "trades": "1218"
    },
    {
      "date": "2021-10-29",
      "bid": "100.30",
      "ask": "100.40",
      "open": "104.20",
      "high": "104.40",
      "low": "98.85",
      "close": "99.95",
      "average": "100.3224",
      "volume": "344326",
      "turnover": "34543558.45",
      "trades": "1771"
    },
    {
      "date": "2021-11-01",
      "bid": "99.80",
      "ask": "100.10",
      "open": "99.95",
      "high": "101.80",
      "low": "99.35",
      "close": "100.20",
      "average": "100.7485",
      "volume": "240358",
      "turnover": "24215700.2",
      "trades": "1530"
    },
    {
      "date": "2021-11-02",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.10",
      "high": "101.80",
      "low": "99.15",
      "close": "100.70",
      "average": "100.581",
      "volume": "155664",
      "turnover": "15656932.5",
      "trades": "815"
    },
    {
      "date": "2021-11-03",
      "bid": "101.30",
      "ask": "101.50",
      "open": "100.80",
      "high": "101.60",
      "low": "99.90",
      "close": "101.60",
      "average": "101.1467",
      "volume": "159807",
      "turnover": "16161385.75",
      "trades": "588"
    },
    {
      "date": "2021-11-04",
      "bid": "102.40",
      "ask": "102.50",
      "open": "101.60",
      "high": "103.30",
      "low": "101.60",
      "close": "102.80",
      "average": "102.716",
      "volume": "561799",
      "turnover": "57705740.3",
      "trades": "1057"
    },
    {
      "date": "2021-11-05",
      "bid": "105.70",
      "ask": "105.90",
      "open": "103.00",
      "high": "106.10",
      "low": "102.80",
      "close": "106.10",
      "average": "104.6969",
      "volume": "161719",
      "turnover": "16931354.89",
      "trades": "576"
    },
    {
      "date": "2021-11-08",
      "bid": "105.00",
      "ask": "105.30",
      "open": "106.00",
      "high": "106.00",
      "low": "103.70",
      "close": "105.10",
      "average": "104.6291",
      "volume": "236365",
      "turnover": "24730771.5",
      "trades": "1093"
    },
    {
      "date": "2021-11-09",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.10",
      "high": "106.50",
      "low": "104.80",
      "close": "106.30",
      "average": "106.0555",
      "volume": "210684",
      "turnover": "22344009.1",
      "trades": "959"
    },
    {
      "date": "2021-11-10",
      "bid": "103.90",
      "ask": "104.10",
      "open": "106.30",
      "high": "106.30",
      "low": "102.90",
      "close": "104.30",
      "average": "104.1634",
      "volume": "175627",
      "turnover": "18293900.89",
      "trades": "1044"
    },
    {
      "date": "2021-11-11",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.30",
      "high": "105.30",
      "low": "103.70",
      "close": "104.40",
      "average": "104.3786",
      "volume": "139952",
      "turnover": "14607499.35",
      "trades": "663"
    },
    {
      "date": "2021-11-12",
      "bid": "104.70",
      "ask": "105.00",
      "open": "105.30",
      "high": "105.40",
      "low": "103.50",
      "close": "105.00",
      "average": "104.6571",
      "volume": "109525",
      "turnover": "11462646.1",
      "trades": "578"
    },
    {
      "date": "2021-11-15",
      "bid": "105.30",
      "ask": "105.50",
      "open": "105.00",
      "high": "105.80",
      "low": "104.30",
      "close": "105.80",
      "average": "105.2518",
      "volume": "110101",
      "turnover": "11588116.1",
      "trades": "632"
    },
    {
      "date": "2021-11-16",
      "bid": "104.90",
      "ask": "105.30",
      "open": "105.80",
      "high": "106.20",
      "low": "104.90",
      "close": "105.00",
      "average": "105.2692",
      "volume": "214137",
      "turnover": "22542820.5",
      "trades": "1040"
    },
    {
      "date": "2021-11-17",
      "bid": "105.50",
      "ask": "105.70",
      "open": "105.00",
      "high": "106.50",
      "low": "104.60",
      "close": "105.80",
      "average": "105.7575",
      "volume": "170303",
      "turnover": "18011697.75",
      "trades": "790"
    },
    {
      "date": "2021-11-18",
      "bid": "110.00",
      "ask": "110.20",
      "open": "106.00",
      "high": "110.70",
      "low": "105.50",
      "close": "110.30",
      "average": "109.2277",
      "volume": "334974",
      "turnover": "36589376.4",
      "trades": "1343"
    },
    {
      "date": "2021-11-19",
      "bid": "111.30",
      "ask": "111.50",
      "open": "110.30",
      "high": "111.70",
      "low": "109.50",
      "close": "111.50",
      "average": "110.8889",
      "volume": "197124",
      "turnover": "21858872.8",
      "trades": "852"
    },
    {
      "date": "2021-11-22",
      "bid": "112.70",
      "ask": "113.10",
      "open": "112.00",
      "high": "114.30",
      "low": "111.30",
      "close": "112.80",
      "average": "112.7688",
      "volume": "415175",
      "turnover": "46818765.5",
      "trades": "2057"
    },
    {
      "date": "2021-11-23",
      "bid": "108.90",
      "ask": "109.30",
      "open": "112.80",
      "high": "112.80",
      "low": "108.50",
      "close": "108.50",
      "average": "109.6286",
      "volume": "213393",
      "turnover": "23393966",
      "trades": "1053"
    },
    {
      "date": "2021-11-24",
      "bid": "113.10",
      "ask": "113.40",
      "open": "110.80",
      "high": "114.40",
      "low": "110.70",
      "close": "113.50",
      "average": "113.3554",
      "volume": "506032",
      "turnover": "57362088.85",
      "trades": "2045"
    },
    {
      "date": "2021-11-25",
      "bid": "114.60",
      "ask": "114.80",
      "open": "114.00",
      "high": "115.80",
      "low": "112.60",
      "close": "114.70",
      "average": "114.466",
      "volume": "402723",
      "turnover": "46098007.4",
      "trades": "1237"
    },
    {
      "date": "2021-11-26",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.00",
      "high": "114.60",
      "low": "110.90",
      "close": "111.30",
      "average": "112.9938",
      "volume": "259393",
      "turnover": "29310520.4",
      "trades": "1642"
    },
    {
      "date": "2021-11-29",
      "bid": "113.30",
      "ask": "113.50",
      "open": "111.50",
      "high": "114.20",
      "low": "111.50",
      "close": "113.10",
      "average": "113.3653",
      "volume": "337308",
      "turnover": "38239095.85",
      "trades": "1425"
    },
    {
      "date": "2021-11-30",
      "bid": "113.50",
      "ask": "113.80",
      "open": "112.30",
      "high": "116.30",
      "low": "111.30",
      "close": "115.00",
      "average": "114.8413",
      "volume": "1857863",
      "turnover": "213357732.35",
      "trades": "1727"
    },
    {
      "date": "2021-12-01",
      "bid": "116.40",
      "ask": "116.70",
      "open": "114.70",
      "high": "117.40",
      "low": "112.50",
      "close": "116.90",
      "average": "115.364",
      "volume": "233130",
      "turnover": "26893974.25",
      "trades": "1520"
    },
    {
      "date": "2021-12-02",
      "bid": "114.20",
      "ask": "114.40",
      "open": "114.00",
      "high": "115.00",
      "low": "111.70",
      "close": "114.50",
      "average": "114.114",
      "volume": "654865",
      "turnover": "74724344.25",
      "trades": "2508"
    },
    {
      "date": "2021-12-03",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.90",
      "high": "115.90",
      "low": "113.80",
      "close": "113.80",
      "average": "114.4765",
      "volume": "199687",
      "turnover": "22866369.4",
      "trades": "1054"
    },
    {
      "date": "2021-12-06",
      "bid": "116.20",
      "ask": "116.40",
      "open": "114.50",
      "high": "117.20",
      "low": "114.00",
      "close": "116.00",
      "average": "115.7914",
      "volume": "278958",
      "turnover": "32302413.85",
      "trades": "1331"
    },
    {
      "date": "2021-12-07",
      "bid": "117.40",
      "ask": "117.70",
      "open": "116.00",
      "high": "118.50",
      "low": "115.20",
      "close": "117.40",
      "average": "117.346",
      "volume": "267149",
      "turnover": "31366270.75",
      "trades": "963"
    },
    {
      "date": "2021-12-08",
      "bid": "117.20",
      "ask": "117.40",
      "open": "117.40",
      "high": "119.30",
      "low": "116.80",
      "close": "117.30",
      "average": "117.6729",
      "volume": "164926",
      "turnover": "19407118",
      "trades": "910"
    },
    {
      "date": "2021-12-09",
      "bid": "117.70",
      "ask": "117.90",
      "open": "117.90",
      "high": "118.00",
      "low": "116.50",
      "close": "117.90",
      "average": "117.4682",
      "volume": "158297",
      "turnover": "18596074.89",
      "trades": "826"
    },
    {
      "date": "2021-12-10",
      "bid": "117.90",
      "ask": "118.10",
      "open": "117.30",
      "high": "118.60",
      "low": "116.90",
      "close": "118.10",
      "average": "117.9531",
      "volume": "244655",
      "turnover": "28855938.95",
      "trades": "1207"
    },
    {
      "date": "2021-12-13",
      "bid": "115.60",
      "ask": "115.80",
      "open": "118.30",
      "high": "118.60",
      "low": "114.90",
      "close": "115.70",
      "average": "116.4266",
      "volume": "262206",
      "turnover": "30532328.15",
      "trades": "1065"
    },
    {
      "date": "2021-12-14",
      "bid": "112.20",
      "ask": "112.50",
      "open": "115.00",
      "high": "116.40",
      "low": "112.10",
      "close": "112.10",
      "average": "113.6908",
      "volume": "252474",
      "turnover": "28707314.7",
      "trades": "1431"
    },
    {
      "date": "2021-12-15",
      "bid": "115.50",
      "ask": "115.80",
      "open": "112.40",
      "high": "115.70",
      "low": "112.40",
      "close": "115.70",
      "average": "114.8087",
      "volume": "184095",
      "turnover": "21135719.5",
      "trades": "885"
    },
    {
      "date": "2021-12-16",
      "bid": "115.60",
      "ask": "115.90",
      "open": "117.10",
      "high": "117.20",
      "low": "114.40",
      "close": "115.50",
      "average": "115.4655",
      "volume": "184385",
      "turnover": "21286268.39",
      "trades": "1153"
    },
    {
      "date": "2021-12-17",
      "bid": "117.60",
      "ask": "117.80",
      "open": "114.90",
      "high": "118.00",
      "low": "114.40",
      "close": "117.50",
      "average": "116.9844",
      "volume": "349374",
      "turnover": "40871684",
      "trades": "1259"
    },
    {
      "date": "2021-12-20",
      "bid": "114.80",
      "ask": "115.10",
      "open": "115.60",
      "high": "116.30",
      "low": "114.10",
      "close": "114.60",
      "average": "115.0872",
      "volume": "157084",
      "turnover": "18078292.85",
      "trades": "1106"
    },
    {
      "date": "2021-12-21",
      "bid": "115.70",
      "ask": "115.90",
      "open": "114.60",
      "high": "117.60",
      "low": "114.60",
      "close": "115.90",
      "average": "116.3033",
      "volume": "185391",
      "turnover": "21561631.1",
      "trades": "846"
    },
    {
      "date": "2021-12-22",
      "bid": "114.00",
      "ask": "114.20",
      "open": "116.10",
      "high": "116.30",
      "low": "112.80",
      "close": "114.50",
      "average": "113.8523",
      "volume": "210198",
      "turnover": "23930743.1",
      "trades": "1036"
    },
    {
      "date": "2021-12-23",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.30",
      "high": "115.50",
      "low": "113.50",
      "close": "114.10",
      "average": "114.3301",
      "volume": "81518",
      "turnover": "9319892.4",
      "trades": "669"
    },
    {
      "date": "2021-12-27",
      "bid": "116.60",
      "ask": "116.90",
      "open": "114.00",
      "high": "117.00",
      "low": "113.70",
      "close": "116.70",
      "average": "115.9966",
      "volume": "76847",
      "turnover": "8913987.9",
      "trades": "529"
    },
    {
      "date": "2021-12-28",
      "bid": "117.00",
      "ask": "117.20",
      "open": "116.80",
      "high": "117.70",
      "low": "116.20",
      "close": "117.30",
      "average": "117.1291",
      "volume": "101413",
      "turnover": "11877670",
      "trades": "547"
    },
    {
      "date": "2021-12-29",
      "bid": "118.50",
      "ask": "118.70",
      "open": "117.00",
      "high": "118.70",
      "low": "116.70",
      "close": "118.70",
      "average": "118.2023",
      "volume": "108446",
      "turnover": "12817871",
      "trades": "555"
    },
    {
      "date": "2021-12-30",
      "bid": "118.70",
      "ask": "118.90",
      "open": "118.50",
      "high": "119.40",
      "low": "118.00",
      "close": "118.80",
      "average": "118.7045",
      "volume": "75972",
      "turnover": "9019377.05",
      "trades": "529"
    },
    {
      "date": "2022-01-03",
      "bid": "120.10",
      "ask": "120.40",
      "open": "118.90",
      "high": "121.80",
      "low": "118.40",
      "close": "120.40",
      "average": "120.2628",
      "volume": "141580",
      "turnover": "17026811.3",
      "trades": "852"
    },
    {
      "date": "2022-01-04",
      "bid": "117.60",
      "ask": "117.90",
      "open": "120.40",
      "high": "121.10",
      "low": "117.60",
      "close": "118.00",
      "average": "118.7076",
      "volume": "227865",
      "turnover": "27048353.15",
      "trades": "894"
    },
    {
      "date": "2022-01-05",
      "bid": "117.10",
      "ask": "117.30",
      "open": "117.90",
      "high": "118.20",
      "low": "117.00",
      "close": "117.70",
      "average": "117.5977",
      "volume": "65212",
      "turnover": "7668774.8",
      "trades": "480"
    },
    {
      "date": "2022-01-07",
      "bid": "113.60",
      "ask": "113.80",
      "open": "117.00",
      "high": "117.20",
      "low": "113.40",
      "close": "114.00",
      "average": "114.5106",
      "volume": "209024",
      "turnover": "23935162.15",
      "trades": "1163"
    },
    {
      "date": "2022-01-10",
      "bid": "109.50",
      "ask": "109.70",
      "open": "114.10",
      "high": "114.10",
      "low": "108.90",
      "close": "110.00",
      "average": "110.4284",
      "volume": "237506",
      "turnover": "26226671.4",
      "trades": "1308"
    },
    {
      "date": "2022-01-11",
      "bid": "108.60",
      "ask": "108.90",
      "open": "109.60",
      "high": "111.90",
      "low": "107.80",
      "close": "108.70",
      "average": "109.08",
      "volume": "187832",
      "turnover": "20488417.6",
      "trades": "1140"
    },
    {
      "date": "2022-01-12",
      "bid": "109.80",
      "ask": "110.00",
      "open": "110.40",
      "high": "110.60",
      "low": "107.60",
      "close": "110.00",
      "average": "109.7054",
      "volume": "156039",
      "turnover": "17118400.6",
      "trades": "844"
    },
    {
      "date": "2022-01-13",
      "bid": "109.70",
      "ask": "110.10",
      "open": "111.00",
      "high": "112.10",
      "low": "109.70",
      "close": "110.60",
      "average": "110.7071",
      "volume": "237905",
      "turnover": "26348385.8",
      "trades": "987"
    },
    {
      "date": "2022-01-14",
      "bid": "108.10",
      "ask": "108.30",
      "open": "110.00",
      "high": "110.00",
      "low": "108.10",
      "close": "108.40",
      "average": "108.6702",
      "volume": "113544",
      "turnover": "12338850.6",
      "trades": "710"
    },
    {
      "date": "2022-01-17",
      "bid": "106.50",
      "ask": "106.70",
      "open": "108.40",
      "high": "108.40",
      "low": "105.90",
      "close": "106.60",
      "average": "106.6634",
      "volume": "128759",
      "turnover": "13733927.7",
      "trades": "781"
    },
    {
      "date": "2022-01-18",
      "bid": "103.40",
      "ask": "103.70",
      "open": "106.00",
      "high": "106.00",
      "low": "102.80",
      "close": "103.50",
      "average": "103.7063",
      "volume": "270020",
      "turnover": "28002961.75",
      "trades": "1287"
    },
    {
      "date": "2022-01-19",
      "bid": "105.00",
      "ask": "105.20",
      "open": "102.90",
      "high": "106.40",
      "low": "102.40",
      "close": "105.40",
      "average": "104.9584",
      "volume": "204990",
      "turnover": "21516137.05",
      "trades": "1056"
    },
    {
      "date": "2022-01-20",
      "bid": "108.50",
      "ask": "108.70",
      "open": "106.90",
      "high": "109.00",
      "low": "105.90",
      "close": "108.50",
      "average": "107.4306",
      "volume": "197934",
      "turnover": "21260855.25",
      "trades": "971"
    },
    {
      "date": "2022-01-21",
      "bid": "105.00",
      "ask": "105.20",
      "open": "107.50",
      "high": "108.00",
      "low": "104.10",
      "close": "105.00",
      "average": "105.4429",
      "volume": "122872",
      "turnover": "12955573.45",
      "trades": "771"
    },
    {
      "date": "2022-01-24",
      "bid": "101.20",
      "ask": "101.40",
      "open": "104.70",
      "high": "105.30",
      "low": "100.20",
      "close": "101.30",
      "average": "101.5746",
      "volume": "328896",
      "turnover": "33407654.85",
      "trades": "1730"
    },
    {
      "date": "2022-01-25",
      "bid": "100.90",
      "ask": "101.10",
      "open": "102.00",
      "high": "103.60",
      "low": "100.40",
      "close": "101.50",
      "average": "101.5278",
      "volume": "309113",
      "turnover": "31383382.15",
      "trades": "1725"
    },
    {
      "date": "2022-01-26",
      "bid": "104.80",
      "ask": "105.00",
      "open": "102.90",
      "high": "105.50",
      "low": "102.50",
      "close": "105.30",
      "average": "104.6189",
      "volume": "147722",
      "turnover": "15454361.2",
      "trades": "692"
    },
    {
      "date": "2022-01-27",
      "bid": "102.60",
      "ask": "103.10",
      "open": "104.20",
      "high": "105.00",
      "low": "102.70",
      "close": "102.90",
      "average": "103.6295",
      "volume": "157617",
      "turnover": "16334621.7",
      "trades": "729"
    },
    {
      "date": "2022-01-28",
      "bid": "101.00",
      "ask": "101.10",
      "open": "103.90",
      "high": "103.90",
      "low": "99.30",
      "close": "101.30",
      "average": "100.9803",
      "volume": "202511",
      "turnover": "20449593.39",
      "trades": "1336"
    },
    {
      "date": "2022-01-31",
      "bid": "103.60",
      "ask": "103.70",
      "open": "103.60",
      "high": "104.00",
      "low": "101.00",
      "close": "103.30",
      "average": "102.914",
      "volume": "190444",
      "turnover": "19599362",
      "trades": "925"
    },
    {
      "date": "2022-02-01",
      "bid": "104.80",
      "ask": "104.90",
      "open": "105.00",
      "high": "105.40",
      "low": "103.80",
      "close": "105.20",
      "average": "104.9033",
      "volume": "120765",
      "turnover": "12668860.55",
      "trades": "555"
    },
    {
      "date": "2022-02-02",
      "bid": "106.60",
      "ask": "106.80",
      "open": "106.10",
      "high": "107.50",
      "low": "105.50",
      "close": "106.70",
      "average": "106.6785",
      "volume": "101254",
      "turnover": "10801723.3",
      "trades": "554"
    },
    {
      "date": "2022-02-03",
      "bid": "104.00",
      "ask": "104.20",
      "open": "106.70",
      "high": "106.70",
      "low": "103.40",
      "close": "104.00",
      "average": "104.2715",
      "volume": "186883",
      "turnover": "19486070.5",
      "trades": "928"
    },
    {
      "date": "2022-02-04",
      "bid": "102.00",
      "ask": "102.50",
      "open": "104.60",
      "high": "104.60",
      "low": "101.50",
      "close": "102.00",
      "average": "102.4985",
      "volume": "174498",
      "turnover": "17885787.39",
      "trades": "729"
    },
    {
      "date": "2022-02-07",
      "bid": "102.10",
      "ask": "102.40",
      "open": "102.00",
      "high": "103.10",
      "low": "100.30",
      "close": "102.60",
      "average": "102.1276",
      "volume": "149254",
      "turnover": "15243651.55",
      "trades": "617"
    },
    {
      "date": "2022-02-08",
      "bid": "100.90",
      "ask": "101.10",
      "open": "102.10",
      "high": "103.50",
      "low": "100.30",
      "close": "100.70",
      "average": "101.3169",
      "volume": "148742",
      "turnover": "15070304.95",
      "trades": "635"
    },
    {
      "date": "2022-02-09",
      "bid": "103.60",
      "ask": "103.90",
      "open": "100.80",
      "high": "104.00",
      "low": "100.80",
      "close": "103.40",
      "average": "103.2553",
      "volume": "77496",
      "turnover": "8001875.9",
      "trades": "404"
    },
    {
      "date": "2022-02-10",
      "bid": "103.40",
      "ask": "103.70",
      "open": "104.00",
      "high": "104.50",
      "low": "101.30",
      "close": "103.40",
      "average": "103.03",
      "volume": "118628",
      "turnover": "12222979.3",
      "trades": "654"
    },
    {
      "date": "2022-02-11",
      "bid": "105.10",
      "ask": "105.40",
      "open": "103.50",
      "high": "105.80",
      "low": "103.10",
      "close": "105.50",
      "average": "104.6327",
      "volume": "157435",
      "turnover": "16472795.05",
      "trades": "818"
    },
    {
      "date": "2022-02-14",
      "bid": "100.50",
      "ask": "100.80",
      "open": "103.00",
      "high": "103.20",
      "low": "98.95",
      "close": "100.80",
      "average": "101.1748",
      "volume": "330794",
      "turnover": "33467750.7",
      "trades": "1690"
    },
    {
      "date": "2022-02-15",
      "bid": "102.50",
      "ask": "102.60",
      "open": "100.80",
      "high": "103.20",
      "low": "100.80",
      "close": "102.40",
      "average": "102.0006",
      "volume": "269083",
      "turnover": "27443522.8",
      "trades": "1114"
    },
    {
      "date": "2022-02-16",
      "bid": "105.50",
      "ask": "105.80",
      "open": "103.00",
      "high": "105.80",
      "low": "102.70",
      "close": "105.00",
      "average": "104.7938",
      "volume": "173070",
      "turnover": "18137032.3",
      "trades": "938"
    },
    {
      "date": "2022-02-17",
      "bid": "103.00",
      "ask": "103.20",
      "open": "105.00",
      "high": "105.00",
      "low": "102.50",
      "close": "102.50",
      "average": "103.6233",
      "volume": "168161",
      "turnover": "17425280",
      "trades": "894"
    },
    {
      "date": "2022-02-18",
      "bid": "100.40",
      "ask": "100.60",
      "open": "102.00",
      "high": "102.70",
      "low": "100.30",
      "close": "100.50",
      "average": "101.2009",
      "volume": "157971",
      "turnover": "15986578.1",
      "trades": "741"
    },
    {
      "date": "2022-02-21",
      "bid": "95.75",
      "ask": "95.85",
      "open": "100.50",
      "high": "100.50",
      "low": "95.55",
      "close": "95.55",
      "average": "97.0044",
      "volume": "231937",
      "turnover": "22498539.95",
      "trades": "1495"
    },
    {
      "date": "2022-02-22",
      "bid": "98.10",
      "ask": "98.25",
      "open": "95.10",
      "high": "99.15",
      "low": "93.30",
      "close": "98.05",
      "average": "96.8382",
      "volume": "193838",
      "turnover": "18770836.85",
      "trades": "1041"
    },
    {
      "date": "2022-02-23",
      "bid": "97.30",
      "ask": "97.50",
      "open": "98.30",
      "high": "100.70",
      "low": "97.35",
      "close": "97.50",
      "average": "98.7811",
      "volume": "206266",
      "turnover": "20376084.79",
      "trades": "1258"
    },
    {
      "date": "2022-02-24",
      "bid": "93.85",
      "ask": "94.00",
      "open": "93.50",
      "high": "96.05",
      "low": "90.80",
      "close": "93.50",
      "average": "93.1958",
      "volume": "279808",
      "turnover": "26075997.83",
      "trades": "1369"
    },
    {
      "date": "2022-02-25",
      "bid": "96.70",
      "ask": "96.90",
      "open": "96.30",
      "high": "97.85",
      "low": "94.10",
      "close": "96.85",
      "average": "96.2433",
      "volume": "171253",
      "turnover": "16481336.45",
      "trades": "1040"
    },
    {
      "date": "2022-02-28",
      "bid": "98.00",
      "ask": "98.15",
      "open": "93.60",
      "high": "98.40",
      "low": "92.90",
      "close": "98.40",
      "average": "97.2629",
      "volume": "328244",
      "turnover": "31925993.01",
      "trades": "1264"
    },
    {
      "date": "2022-03-01",
      "bid": "96.55",
      "ask": "96.75",
      "open": "98.40",
      "high": "99.45",
      "low": "96.20",
      "close": "96.25",
      "average": "97.5252",
      "volume": "221014",
      "turnover": "21554446.23",
      "trades": "1356"
    },
    {
      "date": "2022-03-02",
      "bid": "98.05",
      "ask": "98.30",
      "open": "95.00",
      "high": "98.65",
      "low": "93.90",
      "close": "97.80",
      "average": "96.8866",
      "volume": "265496",
      "turnover": "25723008.35",
      "trades": "1186"
    },
    {
      "date": "2022-03-03",
      "bid": "97.85",
      "ask": "98.05",
      "open": "98.00",
      "high": "100.20",
      "low": "97.70",
      "close": "98.35",
      "average": "98.9663",
      "volume": "150286",
      "turnover": "14873250.75",
      "trades": "787"
    },
    {
      "date": "2022-03-04",
      "bid": "94.45",
      "ask": "94.65",
      "open": "96.70",
      "high": "98.90",
      "low": "94.45",
      "close": "94.45",
      "average": "95.8828",
      "volume": "216913",
      "turnover": "20796378",
      "trades": "1125"
    },
    {
      "date": "2022-03-07",
      "bid": "92.65",
      "ask": "92.80",
      "open": "90.50",
      "high": "95.10",
      "low": "89.85",
      "close": "92.40",
      "average": "92.2083",
      "volume": "345420",
      "turnover": "31853764",
      "trades": "1574"
    },
    {
      "date": "2022-03-08",
      "bid": "92.55",
      "ask": "92.85",
      "open": "90.05",
      "high": "95.35",
      "low": "90.05",
      "close": "93.15",
      "average": "93.0891",
      "volume": "224012",
      "turnover": "20853021.45",
      "trades": "1099"
    },
    {
      "date": "2022-03-09",
      "bid": "97.95",
      "ask": "98.10",
      "open": "97.00",
      "high": "98.65",
      "low": "94.65",
      "close": "98.30",
      "average": "97.6075",
      "volume": "188530",
      "turnover": "18401932.55",
      "trades": "873"
    },
    {
      "date": "2022-03-10",
      "bid": "97.30",
      "ask": "97.45",
      "open": "98.30",
      "high": "99.40",
      "low": "96.70",
      "close": "97.65",
      "average": "97.8656",
      "volume": "160860",
      "turnover": "15740971.61",
      "trades": "979"
    },
    {
      "date": "2022-03-11",
      "bid": "100.00",
      "ask": "100.30",
      "open": "100.30",
      "high": "100.90",
      "low": "97.40",
      "close": "99.85",
      "average": "99.4698",
      "volume": "165455",
      "turnover": "16457821.22",
      "trades": "852"
    },
    {
      "date": "2022-03-14",
      "bid": "101.10",
      "ask": "101.40",
      "open": "101.60",
      "high": "103.60",
      "low": "100.90",
      "close": "101.60",
      "average": "101.7417",
      "volume": "261079",
      "turnover": "26558948.45",
      "trades": "1430"
    },
    {
      "date": "2022-03-15",
      "bid": "98.45",
      "ask": "98.65",
      "open": "101.60",
      "high": "101.60",
      "low": "97.30",
      "close": "98.40",
      "average": "98.5109",
      "volume": "426924",
      "turnover": "42056510.75",
      "trades": "2183"
    },
    {
      "date": "2022-03-16",
      "bid": "101.10",
      "ask": "101.50",
      "open": "99.00",
      "high": "101.80",
      "low": "99.00",
      "close": "101.30",
      "average": "101.1068",
      "volume": "186284",
      "turnover": "18834620.2",
      "trades": "912"
    },
    {
      "date": "2022-03-17",
      "bid": "102.40",
      "ask": "102.60",
      "open": "102.00",
      "high": "104.00",
      "low": "100.60",
      "close": "102.60",
      "average": "101.9291",
      "volume": "413218",
      "turnover": "42124945.04",
      "trades": "1293"
    },
    {
      "date": "2022-03-18",
      "bid": "104.90",
      "ask": "105.00",
      "open": "102.60",
      "high": "105.60",
      "low": "102.50",
      "close": "105.00",
      "average": "104.6751",
      "volume": "898638",
      "turnover": "94169320.92",
      "trades": "1436"
    },
    {
      "date": "2022-03-21",
      "bid": "105.30",
      "ask": "105.40",
      "open": "105.70",
      "high": "106.30",
      "low": "103.40",
      "close": "104.80",
      "average": "104.6366",
      "volume": "446772",
      "turnover": "46744696.78",
      "trades": "1417"
    },
    {
      "date": "2022-03-22",
      "bid": "105.30",
      "ask": "105.50",
      "open": "105.60",
      "high": "106.80",
      "low": "104.10",
      "close": "105.50",
      "average": "105.5064",
      "volume": "552298",
      "turnover": "58273756.25",
      "trades": "2073"
    },
    {
      "date": "2022-03-23",
      "bid": "101.90",
      "ask": "102.10",
      "open": "106.50",
      "high": "106.60",
      "low": "100.60",
      "close": "101.90",
      "average": "102.3061",
      "volume": "254494",
      "turnover": "26036574.1",
      "trades": "1771"
    },
    {
      "date": "2022-03-24",
      "bid": "97.45",
      "ask": "97.65",
      "open": "100.90",
      "high": "101.50",
      "low": "97.30",
      "close": "97.45",
      "average": "98.7713",
      "volume": "472200",
      "turnover": "46652167.77",
      "trades": "1000"
    },
    {
      "date": "2022-03-25",
      "bid": "97.60",
      "ask": "97.75",
      "open": "98.50",
      "high": "101.70",
      "low": "97.05",
      "close": "97.80",
      "average": "98.8805",
      "volume": "164899",
      "turnover": "16306229.2",
      "trades": "917"
    },
    {
      "date": "2022-03-28",
      "bid": "96.50",
      "ask": "96.80",
      "open": "97.80",
      "high": "99.00",
      "low": "95.70",
      "close": "96.85",
      "average": "96.5694",
      "volume": "279899",
      "turnover": "27024670.74",
      "trades": "939"
    },
    {
      "date": "2022-03-29",
      "bid": "99.95",
      "ask": "100.30",
      "open": "96.85",
      "high": "100.60",
      "low": "96.85",
      "close": "100.60",
      "average": "99.2796",
      "volume": "221166",
      "turnover": "21957089.5",
      "trades": "1074"
    },
    {
      "date": "2022-03-30",
      "bid": "101.20",
      "ask": "101.40",
      "open": "100.60",
      "high": "101.70",
      "low": "98.70",
      "close": "101.70",
      "average": "100.6789",
      "volume": "261044",
      "turnover": "26245007.73",
      "trades": "1154"
    },
    {
      "date": "2022-03-31",
      "bid": "102.10",
      "ask": "102.40",
      "open": "101.90",
      "high": "102.80",
      "low": "101.20",
      "close": "102.40",
      "average": "102.1292",
      "volume": "145728",
      "turnover": "14883084.6",
      "trades": "672"
    },
    {
      "date": "2022-04-01",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.90",
      "high": "103.30",
      "low": "100.60",
      "close": "103.30",
      "average": "102.3075",
      "volume": "122749",
      "turnover": "12556218.8",
      "trades": "567"
    },
    {
      "date": "2022-04-04",
      "bid": "103.90",
      "ask": "104.10",
      "open": "103.40",
      "high": "104.70",
      "low": "101.90",
      "close": "104.50",
      "average": "103.9311",
      "volume": "128653",
      "turnover": "13371052.9",
      "trades": "641"
    },
    {
      "date": "2022-04-05",
      "bid": "102.30",
      "ask": "102.60",
      "open": "104.60",
      "high": "105.00",
      "low": "102.10",
      "close": "102.10",
      "average": "102.8493",
      "volume": "139109",
      "turnover": "14307359.2",
      "trades": "852"
    },
    {
      "date": "2022-04-06",
      "bid": "99.00",
      "ask": "99.30",
      "open": "102.00",
      "high": "102.50",
      "low": "97.40",
      "close": "98.45",
      "average": "98.8534",
      "volume": "253394",
      "turnover": "25049005.35",
      "trades": "1522"
    },
    {
      "date": "2022-04-07",
      "bid": "97.55",
      "ask": "97.80",
      "open": "99.45",
      "high": "99.60",
      "low": "97.30",
      "close": "97.40",
      "average": "98.318",
      "volume": "76442",
      "turnover": "7515566.78",
      "trades": "625"
    },
    {
      "date": "2022-04-08",
      "bid": "97.35",
      "ask": "97.45",
      "open": "97.40",
      "high": "99.10",
      "low": "97.00",
      "close": "97.15",
      "average": "97.7412",
      "volume": "57411",
      "turnover": "5611467.7",
      "trades": "445"
    },
    {
      "date": "2022-04-11",
      "bid": "96.05",
      "ask": "96.15",
      "open": "97.15",
      "high": "97.70",
      "low": "95.90",
      "close": "96.35",
      "average": "96.553",
      "volume": "84015",
      "turnover": "8111701.2",
      "trades": "626"
    },
    {
      "date": "2022-04-12",
      "bid": "95.40",
      "ask": "95.60",
      "open": "95.75",
      "high": "96.10",
      "low": "93.45",
      "close": "95.20",
      "average": "94.9084",
      "volume": "133369",
      "turnover": "12657835.63",
      "trades": "1097"
    },
    {
      "date": "2022-04-13",
      "bid": "94.30",
      "ask": "94.40",
      "open": "95.20",
      "high": "96.40",
      "low": "93.90",
      "close": "94.25",
      "average": "94.6968",
      "volume": "116591",
      "turnover": "11041383.8",
      "trades": "865"
    },
    {
      "date": "2022-04-14",
      "bid": "94.65",
      "ask": "94.85",
      "open": "95.00",
      "high": "95.25",
      "low": "93.60",
      "close": "95.25",
      "average": "94.7979",
      "volume": "67240",
      "turnover": "6374208.5",
      "trades": "321"
    },
    {
      "date": "2022-04-19",
      "bid": "90.85",
      "ask": "91.05",
      "open": "95.30",
      "high": "95.30",
      "low": "90.70",
      "close": "90.70",
      "average": "91.6504",
      "volume": "173841",
      "turnover": "15932515.45",
      "trades": "1261"
    },
    {
      "date": "2022-04-20",
      "bid": "88.20",
      "ask": "88.30",
      "open": "90.70",
      "high": "90.75",
      "low": "87.80",
      "close": "87.95",
      "average": "88.8089",
      "volume": "201784",
      "turnover": "17920442.64",
      "trades": "1530"
    },
    {
      "date": "2022-04-21",
      "bid": "89.30",
      "ask": "89.40",
      "open": "88.20",
      "high": "90.25",
      "low": "88.20",
      "close": "89.10",
      "average": "89.2988",
      "volume": "142824",
      "turnover": "12754059.53",
      "trades": "964"
    },
    {
      "date": "2022-04-22",
      "bid": "87.55",
      "ask": "87.90",
      "open": "89.10",
      "high": "89.50",
      "low": "87.40",
      "close": "87.40",
      "average": "88.1674",
      "volume": "153369",
      "turnover": "13521944.45",
      "trades": "1114"
    },
    {
      "date": "2022-04-25",
      "bid": "85.60",
      "ask": "85.75",
      "open": "86.00",
      "high": "87.10",
      "low": "84.55",
      "close": "85.30",
      "average": "85.697",
      "volume": "226373",
      "turnover": "19400662.85",
      "trades": "1512"
    },
    {
      "date": "2022-04-26",
      "bid": "85.20",
      "ask": "85.35",
      "open": "85.40",
      "high": "87.55",
      "low": "84.65",
      "close": "84.65",
      "average": "85.9503",
      "volume": "235706",
      "turnover": "20259003.14",
      "trades": "1232"
    },
    {
      "date": "2022-04-27",
      "bid": "85.95",
      "ask": "86.20",
      "open": "85.50",
      "high": "86.80",
      "low": "84.45",
      "close": "86.30",
      "average": "86.0646",
      "volume": "151294",
      "turnover": "13021058.15",
      "trades": "1035"
    },
    {
      "date": "2022-04-28",
      "bid": "90.80",
      "ask": "90.95",
      "open": "88.65",
      "high": "91.45",
      "low": "86.15",
      "close": "91.00",
      "average": "90.1585",
      "volume": "282283",
      "turnover": "25453622.21",
      "trades": "1654"
    },
    {
      "date": "2022-04-29",
      "bid": "88.60",
      "ask": "88.70",
      "open": "91.00",
      "high": "91.00",
      "low": "86.70",
      "close": "88.60",
      "average": "88.2631",
      "volume": "378836",
      "turnover": "33437167.75",
      "trades": "2190"
    },
    {
      "date": "2022-05-02",
      "bid": "88.05",
      "ask": "88.30",
      "open": "88.60",
      "high": "89.30",
      "low": "84.95",
      "close": "87.65",
      "average": "87.8294",
      "volume": "155215",
      "turnover": "13634857.03",
      "trades": "1018"
    },
    {
      "date": "2022-05-03",
      "bid": "86.15",
      "ask": "86.25",
      "open": "87.65",
      "high": "88.95",
      "low": "85.60",
      "close": "85.60",
      "average": "86.5357",
      "volume": "211696",
      "turnover": "18319644.89",
      "trades": "1291"
    },
    {
      "date": "2022-05-04",
      "bid": "84.60",
      "ask": "84.80",
      "open": "86.55",
      "high": "86.85",
      "low": "84.55",
      "close": "84.80",
      "average": "85.4645",
      "volume": "199016",
      "turnover": "17009445.38",
      "trades": "1226"
    },
    {
      "date": "2022-05-05",
      "bid": "83.85",
      "ask": "84.10",
      "open": "86.65",
      "high": "87.20",
      "low": "83.85",
      "close": "84.00",
      "average": "85.7737",
      "volume": "192719",
      "turnover": "16530706.71",
      "trades": "1179"
    },
    {
      "date": "2022-05-06",
      "bid": "81.80",
      "ask": "81.90",
      "open": "84.00",
      "high": "84.00",
      "low": "81.05",
      "close": "81.90",
      "average": "82.6364",
      "volume": "364354",
      "turnover": "30109110.83",
      "trades": "1359"
    },
    {
      "date": "2022-05-09",
      "bid": "78.95",
      "ask": "79.10",
      "open": "82.90",
      "high": "82.90",
      "low": "78.50",
      "close": "78.75",
      "average": "79.9509",
      "volume": "296874",
      "turnover": "23734840.3",
      "trades": "1517"
    },
    {
      "date": "2022-05-10",
      "bid": "79.75",
      "ask": "80.10",
      "open": "79.45",
      "high": "81.70",
      "low": "79.00",
      "close": "80.05",
      "average": "80.4077",
      "volume": "177322",
      "turnover": "14257854.65",
      "trades": "1359"
    },
    {
      "date": "2022-05-11",
      "bid": "82.45",
      "ask": "82.70",
      "open": "80.20",
      "high": "82.85",
      "low": "79.95",
      "close": "82.70",
      "average": "82.0226",
      "volume": "471969",
      "turnover": "38712195.97",
      "trades": "1664"
    },
    {
      "date": "2022-05-12",
      "bid": "82.55",
      "ask": "82.70",
      "open": "81.40",
      "high": "82.70",
      "low": "80.10",
      "close": "82.60",
      "average": "81.4805",
      "volume": "194473",
      "turnover": "15843978.21",
      "trades": "1230"
    },
    {
      "date": "2022-05-13",
      "bid": "82.10",
      "ask": "82.25",
      "open": "82.80",
      "high": "83.70",
      "low": "81.15",
      "close": "82.25",
      "average": "82.5924",
      "volume": "99887",
      "turnover": "8249911.9",
      "trades": "607"
    },
    {
      "date": "2022-05-16",
      "bid": "83.30",
      "ask": "83.40",
      "open": "82.30",
      "high": "83.60",
      "low": "81.60",
      "close": "83.50",
      "average": "83.0619",
      "volume": "67665",
      "turnover": "5620382.8",
      "trades": "510"
    },
    {
      "date": "2022-05-17",
      "bid": "83.70",
      "ask": "84.05",
      "open": "84.35",
      "high": "85.50",
      "low": "83.40",
      "close": "83.85",
      "average": "84.1062",
      "volume": "113810",
      "turnover": "9572150.73",
      "trades": "517"
    },
    {
      "date": "2022-05-18",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.40",
      "high": "85.25",
      "low": "83.40",
      "close": "84.65",
      "average": "84.5275",
      "volume": "73450",
      "turnover": "6208610.48",
      "trades": "403"
    },
    {
      "date": "2022-05-19",
      "bid": "85.20",
      "ask": "85.35",
      "open": "84.40",
      "high": "85.55",
      "low": "82.50",
      "close": "85.45",
      "average": "84.1936",
      "volume": "65111",
      "turnover": "5481901.15",
      "trades": "559"
    },
    {
      "date": "2022-05-20",
      "bid": "86.15",
      "ask": "86.30",
      "open": "85.45",
      "high": "88.15",
      "low": "85.45",
      "close": "86.60",
      "average": "86.752",
      "volume": "105619",
      "turnover": "9162843.25",
      "trades": "653"
    },
    {
      "date": "2022-05-23",
      "bid": "86.40",
      "ask": "86.60",
      "open": "88.75",
      "high": "88.75",
      "low": "85.45",
      "close": "86.05",
      "average": "86.5365",
      "volume": "165516",
      "turnover": "14323099.85",
      "trades": "874"
    },
    {
      "date": "2022-05-24",
      "bid": "86.25",
      "ask": "86.45",
      "open": "86.00",
      "high": "87.80",
      "low": "85.75",
      "close": "86.15",
      "average": "86.7482",
      "volume": "111503",
      "turnover": "9674445.89",
      "trades": "776"
    },
    {
      "date": "2022-05-25",
      "bid": "85.95",
      "ask": "86.15",
      "open": "86.25",
      "high": "87.35",
      "low": "85.50",
      "close": "86.30",
      "average": "86.2477",
      "volume": "96704",
      "turnover": "8340498.1",
      "trades": "452"
    },
    {
      "date": "2022-05-27",
      "bid": "88.75",
      "ask": "89.05",
      "open": "86.30",
      "high": "89.40",
      "low": "85.55",
      "close": "88.80",
      "average": "87.7335",
      "volume": "145902",
      "turnover": "12799929.5",
      "trades": "832"
    },
    {
      "date": "2022-05-30",
      "bid": "89.50",
      "ask": "89.60",
      "open": "90.00",
      "high": "91.00",
      "low": "89.15",
      "close": "89.20",
      "average": "89.9587",
      "volume": "138550",
      "turnover": "12463799.43",
      "trades": "939"
    },
    {
      "date": "2022-05-31",
      "bid": "88.70",
      "ask": "88.90",
      "open": "90.00",
      "high": "90.00",
      "low": "86.10",
      "close": "88.55",
      "average": "88.3672",
      "volume": "583683",
      "turnover": "51577414.48",
      "trades": "1428"
    },
    {
      "date": "2022-06-01",
      "bid": "84.65",
      "ask": "84.85",
      "open": "88.55",
      "high": "89.55",
      "low": "84.65",
      "close": "84.80",
      "average": "85.5314",
      "volume": "170251",
      "turnover": "14572097.03",
      "trades": "925"
    },
    {
      "date": "2022-06-02",
      "bid": "83.70",
      "ask": "83.80",
      "open": "85.00",
      "high": "85.45",
      "low": "81.85",
      "close": "83.65",
      "average": "83.4302",
      "volume": "210897",
      "turnover": "17592677.05",
      "trades": "1409"
    },
    {
      "date": "2022-06-03",
      "bid": "83.30",
      "ask": "83.45",
      "open": "84.35",
      "high": "84.65",
      "low": "82.85",
      "close": "83.10",
      "average": "83.5532",
      "volume": "169714",
      "turnover": "14185293.85",
      "trades": "893"
    },
    {
      "date": "2022-06-07",
      "bid": "82.65",
      "ask": "82.80",
      "open": "83.00",
      "high": "84.00",
      "low": "82.05",
      "close": "82.90",
      "average": "82.8801",
      "volume": "182817",
      "turnover": "15141697.43",
      "trades": "672"
    },
    {
      "date": "2022-06-08",
      "bid": "83.40",
      "ask": "83.55",
      "open": "82.90",
      "high": "84.35",
      "low": "82.55",
      "close": "83.30",
      "average": "83.3617",
      "volume": "284851",
      "turnover": "23740350.98",
      "trades": "1095"
    },
    {
      "date": "2022-06-09",
      "bid": "82.05",
      "ask": "82.20",
      "open": "83.30",
      "high": "83.60",
      "low": "80.75",
      "close": "82.00",
      "average": "82.2223",
      "volume": "377220",
      "turnover": "31015048",
      "trades": "1620"
    },
    {
      "date": "2022-06-10",
      "bid": "79.20",
      "ask": "79.35",
      "open": "81.55",
      "high": "82.35",
      "low": "78.65",
      "close": "78.95",
      "average": "80.3503",
      "volume": "274169",
      "turnover": "22021794.44",
      "trades": "1622"
    },
    {
      "date": "2022-06-13",
      "bid": "77.90",
      "ask": "78.10",
      "open": "79.30",
      "high": "79.50",
      "low": "77.25",
      "close": "77.75",
      "average": "78.0866",
      "volume": "207191",
      "turnover": "16178894.7",
      "trades": "1067"
    },
    {
      "date": "2022-06-14",
      "bid": "76.25",
      "ask": "76.40",
      "open": "77.25",
      "high": "77.85",
      "low": "74.30",
      "close": "76.30",
      "average": "75.8553",
      "volume": "205012",
      "turnover": "15551256.45",
      "trades": "1620"
    },
    {
      "date": "2022-06-15",
      "bid": "77.55",
      "ask": "77.65",
      "open": "76.35",
      "high": "78.15",
      "low": "75.80",
      "close": "77.15",
      "average": "76.9143",
      "volume": "323789",
      "turnover": "24908716.3",
      "trades": "1442"
    },
    {
      "date": "2022-06-16",
      "bid": "72.00",
      "ask": "72.40",
      "open": "80.50",
      "high": "80.70",
      "low": "71.00",
      "close": "72.40",
      "average": "73.0075",
      "volume": "439303",
      "turnover": "32072312.06",
      "trades": "1908"
    },
    {
      "date": "2022-06-17",
      "bid": "74.15",
      "ask": "74.30",
      "open": "73.00",
      "high": "75.20",
      "low": "72.40",
      "close": "73.95",
      "average": "74.0095",
      "volume": "342254",
      "turnover": "25329992.1",
      "trades": "1189"
    },
    {
      "date": "2022-06-20",
      "bid": "75.40",
      "ask": "75.55",
      "open": "74.00",
      "high": "76.80",
      "low": "73.95",
      "close": "76.00",
      "average": "75.536",
      "volume": "130172",
      "turnover": "9832677.19",
      "trades": "675"
    },
    {
      "date": "2022-06-21",
      "bid": "73.95",
      "ask": "74.05",
      "open": "76.00",
      "high": "76.20",
      "low": "73.60",
      "close": "73.95",
      "average": "74.4398",
      "volume": "215110",
      "turnover": "16013953.63",
      "trades": "983"
    },
    {
      "date": "2022-06-22",
      "bid": "74.00",
      "ask": "74.20",
      "open": "72.75",
      "high": "74.55",
      "low": "71.35",
      "close": "74.00",
      "average": "72.8401",
      "volume": "185970",
      "turnover": "13546077.27",
      "trades": "1262"
    },
    {
      "date": "2022-06-23",
      "bid": "72.85",
      "ask": "72.95",
      "open": "74.00",
      "high": "74.65",
      "low": "71.80",
      "close": "73.20",
      "average": "72.9186",
      "volume": "181368",
      "turnover": "13225444.81",
      "trades": "1226"
    },
    {
      "date": "2022-06-27",
      "bid": "75.10",
      "ask": "75.35",
      "open": "75.00",
      "high": "76.00",
      "low": "73.85",
      "close": "75.50",
      "average": "74.8528",
      "volume": "188845",
      "turnover": "14135462.4",
      "trades": "1207"
    },
    {
      "date": "2022-06-28",
      "bid": "74.90",
      "ask": "75.00",
      "open": "75.85",
      "high": "76.60",
      "low": "74.30",
      "close": "75.10",
      "average": "75.1158",
      "volume": "181254",
      "turnover": "13613809.76",
      "trades": "1113"
    },
    {
      "date": "2022-06-29",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.50",
      "high": "74.70",
      "low": "72.55",
      "close": "73.50",
      "average": "73.8516",
      "volume": "411698",
      "turnover": "30403674.05",
      "trades": "1175"
    },
    {
      "date": "2022-06-30",
      "bid": "71.00",
      "ask": "71.25",
      "open": "73.50",
      "high": "73.50",
      "low": "70.15",
      "close": "71.05",
      "average": "71.0215",
      "volume": "253714",
      "turnover": "17995750.75",
      "trades": "1143"
    },
    {
      "date": "2022-07-01",
      "bid": "72.10",
      "ask": "72.20",
      "open": "71.00",
      "high": "73.15",
      "low": "70.45",
      "close": "72.10",
      "average": "71.9561",
      "volume": "147398",
      "turnover": "10606160.5",
      "trades": "808"
    },
    {
      "date": "2022-07-04",
      "bid": "69.10",
      "ask": "69.35",
      "open": "72.55",
      "high": "73.15",
      "low": "68.75",
      "close": "68.75",
      "average": "69.9909",
      "volume": "301010",
      "turnover": "21068347.78",
      "trades": "1148"
    },
    {
      "date": "2022-07-05",
      "bid": "71.35",
      "ask": "71.45",
      "open": "68.80",
      "high": "71.90",
      "low": "68.80",
      "close": "71.65",
      "average": "70.7251",
      "volume": "148654",
      "turnover": "10513287.5",
      "trades": "965"
    },
    {
      "date": "2022-07-06",
      "bid": "73.20",
      "ask": "73.40",
      "open": "72.00",
      "high": "73.65",
      "low": "70.90",
      "close": "73.65",
      "average": "72.8072",
      "volume": "181143",
      "turnover": "13187799.7",
      "trades": "907"
    },
    {
      "date": "2022-07-07",
      "bid": "71.55",
      "ask": "71.75",
      "open": "75.00",
      "high": "75.00",
      "low": "70.50",
      "close": "71.30",
      "average": "71.4954",
      "volume": "341723",
      "turnover": "24431558.95",
      "trades": "1911"
    },
    {
      "date": "2022-07-08",
      "bid": "69.25",
      "ask": "69.35",
      "open": "71.30",
      "high": "71.40",
      "low": "68.50",
      "close": "69.25",
      "average": "69.5654",
      "volume": "682438",
      "turnover": "47474885.21",
      "trades": "2699"
    },
    {
      "date": "2022-07-11",
      "bid": "71.50",
      "ask": "71.65",
      "open": "70.00",
      "high": "71.95",
      "low": "68.10",
      "close": "71.70",
      "average": "70.7012",
      "volume": "293766",
      "turnover": "20769649.41",
      "trades": "1654"
    },
    {
      "date": "2022-07-12",
      "bid": "73.75",
      "ask": "73.90",
      "open": "71.25",
      "high": "74.00",
      "low": "69.90",
      "close": "74.00",
      "average": "72.4581",
      "volume": "268643",
      "turnover": "19463580.85",
      "trades": "1503"
    },
    {
      "date": "2022-07-13",
      "bid": "72.75",
      "ask": "72.95",
      "open": "74.00",
      "high": "74.70",
      "low": "71.40",
      "close": "72.65",
      "average": "73.1342",
      "volume": "170986",
      "turnover": "12504928.5",
      "trades": "1014"
    },
    {
      "date": "2022-07-14",
      "bid": "70.15",
      "ask": "70.30",
      "open": "71.60",
      "high": "72.15",
      "low": "69.20",
      "close": "70.30",
      "average": "70.1592",
      "volume": "441741",
      "turnover": "30992197.1",
      "trades": "1528"
    },
    {
      "date": "2022-07-15",
      "bid": "72.95",
      "ask": "73.20",
      "open": "71.15",
      "high": "73.25",
      "low": "69.00",
      "close": "72.95",
      "average": "71.2828",
      "volume": "208056",
      "turnover": "14830810.65",
      "trades": "1060"
    },
    {
      "date": "2022-07-18",
      "bid": "75.60",
      "ask": "75.80",
      "open": "73.80",
      "high": "76.00",
      "low": "73.35",
      "close": "75.50",
      "average": "74.9212",
      "volume": "155720",
      "turnover": "11666835.3",
      "trades": "881"
    },
    {
      "date": "2022-07-19",
      "bid": "75.75",
      "ask": "75.95",
      "open": "75.00",
      "high": "76.20",
      "low": "74.70",
      "close": "76.00",
      "average": "75.6928",
      "volume": "197664",
      "turnover": "14961624.3",
      "trades": "936"
    },
    {
      "date": "2022-07-20",
      "bid": "75.75",
      "ask": "75.90",
      "open": "75.90",
      "high": "76.50",
      "low": "75.10",
      "close": "75.90",
      "average": "76.0424",
      "volume": "167989",
      "turnover": "12774292.5",
      "trades": "759"
    },
    {
      "date": "2022-07-21",
      "bid": "76.50",
      "ask": "76.70",
      "open": "76.50",
      "high": "76.70",
      "low": "74.70",
      "close": "76.30",
      "average": "76.0464",
      "volume": "150492",
      "turnover": "11444466.8",
      "trades": "625"
    },
    {
      "date": "2022-07-22",
      "bid": "78.25",
      "ask": "78.50",
      "open": "76.30",
      "high": "78.65",
      "low": "75.30",
      "close": "78.65",
      "average": "76.7041",
      "volume": "894915",
      "turnover": "68639949.69",
      "trades": "2625"
    },
    {
      "date": "2022-07-25",
      "bid": "78.35",
      "ask": "78.50",
      "open": "77.60",
      "high": "78.90",
      "low": "77.00",
      "close": "78.20",
      "average": "78.1638",
      "volume": "163953",
      "turnover": "12815299.74",
      "trades": "943"
    },
    {
      "date": "2022-07-26",
      "bid": "77.50",
      "ask": "77.60",
      "open": "76.95",
      "high": "77.80",
      "low": "76.40",
      "close": "77.50",
      "average": "77.3747",
      "volume": "128509",
      "turnover": "9943349.26",
      "trades": "868"
    },
    {
      "date": "2022-07-27",
      "bid": "75.40",
      "ask": "75.55",
      "open": "77.55",
      "high": "78.30",
      "low": "74.75",
      "close": "75.20",
      "average": "76.5555",
      "volume": "146785",
      "turnover": "11237555.55",
      "trades": "797"
    },
    {
      "date": "2022-07-28",
      "bid": "76.80",
      "ask": "77.05",
      "open": "75.25",
      "high": "77.25",
      "low": "75.25",
      "close": "77.25",
      "average": "76.4973",
      "volume": "84693",
      "turnover": "6478787.55",
      "trades": "490"
    },
    {
      "date": "2022-07-29",
      "bid": "80.00",
      "ask": "80.25",
      "open": "77.20",
      "high": "80.45",
      "low": "76.95",
      "close": "80.00",
      "average": "79.3296",
      "volume": "134468",
      "turnover": "10667307.69",
      "trades": "757"
    },
    {
      "date": "2022-08-01",
      "bid": "79.50",
      "ask": "79.75",
      "open": "80.00",
      "high": "81.15",
      "low": "78.30",
      "close": "80.00",
      "average": "79.7842",
      "volume": "182785",
      "turnover": "14583011.04",
      "trades": "1110"
    },
    {
      "date": "2022-08-02",
      "bid": "78.40",
      "ask": "78.55",
      "open": "79.45",
      "high": "83.65",
      "low": "78.20",
      "close": "78.20",
      "average": "80.5437",
      "volume": "453022",
      "turnover": "36488388.1",
      "trades": "2406"
    },
    {
      "date": "2022-08-03",
      "bid": "80.40",
      "ask": "80.60",
      "open": "78.05",
      "high": "81.15",
      "low": "77.60",
      "close": "80.35",
      "average": "80.1842",
      "volume": "95550",
      "turnover": "7661596.45",
      "trades": "571"
    },
    {
      "date": "2022-08-04",
      "bid": "80.25",
      "ask": "80.45",
      "open": "80.35",
      "high": "81.80",
      "low": "79.90",
      "close": "80.15",
      "average": "80.6004",
      "volume": "173797",
      "turnover": "14008185.65",
      "trades": "934"
    },
    {
      "date": "2022-08-05",
      "bid": "79.40",
      "ask": "79.50",
      "open": "81.05",
      "high": "81.75",
      "low": "77.70",
      "close": "79.30",
      "average": "80.0336",
      "volume": "257738",
      "turnover": "20626199.88",
      "trades": "1105"
    },
    {
      "date": "2022-08-08",
      "bid": "81.55",
      "ask": "81.70",
      "open": "80.85",
      "high": "82.40",
      "low": "79.25",
      "close": "81.40",
      "average": "80.8347",
      "volume": "185533",
      "turnover": "14997590",
      "trades": "977"
    },
    {
      "date": "2022-08-09",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.45",
      "high": "83.25",
      "low": "80.00",
      "close": "80.35",
      "average": "81.094",
      "volume": "124507",
      "turnover": "10096767.85",
      "trades": "923"
    },
    {
      "date": "2022-08-10",
      "bid": "85.05",
      "ask": "85.20",
      "open": "82.30",
      "high": "85.60",
      "low": "79.50",
      "close": "85.30",
      "average": "83.9576",
      "volume": "319353",
      "turnover": "26809588.6",
      "trades": "1620"
    },
    {
      "date": "2022-08-11",
      "bid": "85.75",
      "ask": "85.90",
      "open": "85.50",
      "high": "87.00",
      "low": "83.55",
      "close": "86.00",
      "average": "85.7468",
      "volume": "273247",
      "turnover": "23430048.35",
      "trades": "1944"
    },
    {
      "date": "2022-08-12",
      "bid": "88.40",
      "ask": "88.70",
      "open": "85.85",
      "high": "88.95",
      "low": "84.35",
      "close": "88.70",
      "average": "87.7774",
      "volume": "198899",
      "turnover": "17458325.64",
      "trades": "1129"
    },
    {
      "date": "2022-08-15",
      "bid": "88.15",
      "ask": "88.45",
      "open": "88.70",
      "high": "89.35",
      "low": "87.45",
      "close": "88.25",
      "average": "88.4753",
      "volume": "194886",
      "turnover": "17248500.66",
      "trades": "936"
    },
    {
      "date": "2022-08-16",
      "bid": "89.00",
      "ask": "89.20",
      "open": "87.90",
      "high": "89.30",
      "low": "87.05",
      "close": "88.85",
      "average": "88.6079",
      "volume": "242870",
      "turnover": "21519760.49",
      "trades": "1171"
    },
    {
      "date": "2022-08-17",
      "bid": "87.70",
      "ask": "88.00",
      "open": "88.85",
      "high": "88.85",
      "low": "86.25",
      "close": "87.75",
      "average": "87.6457",
      "volume": "391722",
      "turnover": "34335231.86",
      "trades": "1272"
    },
    {
      "date": "2022-08-18",
      "bid": "86.70",
      "ask": "86.90",
      "open": "87.25",
      "high": "88.50",
      "low": "86.45",
      "close": "86.70",
      "average": "87.2177",
      "volume": "168581",
      "turnover": "14703785.5",
      "trades": "875"
    },
    {
      "date": "2022-08-19",
      "bid": "82.85",
      "ask": "83.05",
      "open": "85.75",
      "high": "86.45",
      "low": "82.40",
      "close": "82.80",
      "average": "83.9143",
      "volume": "243625",
      "turnover": "20526011.48",
      "trades": "709"
    },
    {
      "date": "2022-08-22",
      "bid": "81.20",
      "ask": "81.35",
      "open": "82.00",
      "high": "83.50",
      "low": "81.10",
      "close": "81.10",
      "average": "81.4729",
      "volume": "154181",
      "turnover": "12561551.45",
      "trades": "674"
    },
    {
      "date": "2022-08-23",
      "bid": "80.25",
      "ask": "80.40",
      "open": "81.10",
      "high": "82.80",
      "low": "80.00",
      "close": "80.20",
      "average": "81.1218",
      "volume": "153748",
      "turnover": "12472043.03",
      "trades": "893"
    },
    {
      "date": "2022-08-24",
      "bid": "81.05",
      "ask": "81.20",
      "open": "79.90",
      "high": "81.25",
      "low": "79.05",
      "close": "81.15",
      "average": "80.5934",
      "volume": "99398",
      "turnover": "8010799.85",
      "trades": "547"
    },
    {
      "date": "2022-08-25",
      "bid": "80.90",
      "ask": "81.10",
      "open": "82.00",
      "high": "82.00",
      "low": "79.90",
      "close": "81.10",
      "average": "80.9695",
      "volume": "76138",
      "turnover": "6164854.3",
      "trades": "546"
    },
    {
      "date": "2022-08-26",
      "bid": "79.40",
      "ask": "79.60",
      "open": "81.10",
      "high": "82.70",
      "low": "79.20",
      "close": "79.50",
      "average": "80.7578",
      "volume": "78767",
      "turnover": "6361041.98",
      "trades": "661"
    },
    {
      "date": "2022-08-29",
      "bid": "78.95",
      "ask": "79.15",
      "open": "78.70",
      "high": "79.80",
      "low": "78.00",
      "close": "79.35",
      "average": "79.0267",
      "volume": "77917",
      "turnover": "6157529.68",
      "trades": "479"
    },
    {
      "date": "2022-08-30",
      "bid": "78.00",
      "ask": "78.10",
      "open": "79.45",
      "high": "80.40",
      "low": "77.60",
      "close": "78.20",
      "average": "78.7234",
      "volume": "92359",
      "turnover": "7270359.89",
      "trades": "631"
    },
    {
      "date": "2022-08-31",
      "bid": "79.05",
      "ask": "79.15",
      "open": "78.00",
      "high": "79.95",
      "low": "77.90",
      "close": "79.20",
      "average": "79.1472",
      "volume": "152389",
      "turnover": "12061166.2",
      "trades": "784"
    },
    {
      "date": "2022-09-01",
      "bid": "77.05",
      "ask": "77.25",
      "open": "78.85",
      "high": "79.05",
      "low": "76.20",
      "close": "77.05",
      "average": "77.0846",
      "volume": "108450",
      "turnover": "8359783.76",
      "trades": "760"
    },
    {
      "date": "2022-09-02",
      "bid": "78.10",
      "ask": "78.45",
      "open": "76.95",
      "high": "78.65",
      "low": "76.00",
      "close": "78.30",
      "average": "76.5408",
      "volume": "419198",
      "turnover": "32085806.95",
      "trades": "733"
    },
    {
      "date": "2022-09-05",
      "bid": "77.10",
      "ask": "77.25",
      "open": "77.55",
      "high": "78.45",
      "low": "76.30",
      "close": "77.25",
      "average": "77.5523",
      "volume": "84898",
      "turnover": "6583998.48",
      "trades": "671"
    },
    {
      "date": "2022-09-06",
      "bid": "78.55",
      "ask": "78.70",
      "open": "77.25",
      "high": "79.35",
      "low": "77.25",
      "close": "78.95",
      "average": "78.4319",
      "volume": "114799",
      "turnover": "9003905",
      "trades": "713"
    },
    {
      "date": "2022-09-07",
      "bid": "78.50",
      "ask": "78.65",
      "open": "78.40",
      "high": "78.80",
      "low": "77.80",
      "close": "78.60",
      "average": "78.3957",
      "volume": "101609",
      "turnover": "7965599.04",
      "trades": "620"
    },
    {
      "date": "2022-09-08",
      "bid": "77.85",
      "ask": "78.05",
      "open": "78.60",
      "high": "79.75",
      "low": "77.05",
      "close": "77.90",
      "average": "78.3576",
      "volume": "105524",
      "turnover": "8269419.38",
      "trades": "705"
    },
    {
      "date": "2022-09-09",
      "bid": "79.05",
      "ask": "79.25",
      "open": "78.00",
      "high": "79.70",
      "low": "77.55",
      "close": "79.35",
      "average": "78.8282",
      "volume": "143565",
      "turnover": "11316287.5",
      "trades": "910"
    },
    {
      "date": "2022-09-12",
      "bid": "81.40",
      "ask": "81.50",
      "open": "80.00",
      "high": "81.65",
      "low": "79.35",
      "close": "81.60",
      "average": "80.7859",
      "volume": "125654",
      "turnover": "10150148.46",
      "trades": "889"
    },
    {
      "date": "2022-09-13",
      "bid": "78.95",
      "ask": "79.10",
      "open": "82.50",
      "high": "82.50",
      "low": "78.80",
      "close": "78.80",
      "average": "80.5262",
      "volume": "187341",
      "turnover": "15086291.1",
      "trades": "1178"
    },
    {
      "date": "2022-09-14",
      "bid": "76.10",
      "ask": "76.30",
      "open": "77.90",
      "high": "79.55",
      "low": "75.95",
      "close": "76.00",
      "average": "77.1619",
      "volume": "139795",
      "turnover": "10787215.25",
      "trades": "936"
    },
    {
      "date": "2022-09-15",
      "bid": "75.85",
      "ask": "76.05",
      "open": "76.00",
      "high": "76.65",
      "low": "75.40",
      "close": "76.00",
      "average": "76.0149",
      "volume": "264414",
      "turnover": "20099541.8",
      "trades": "967"
    },
    {
      "date": "2022-09-16",
      "bid": "77.45",
      "ask": "77.65",
      "open": "75.40",
      "high": "77.95",
      "low": "74.50",
      "close": "77.85",
      "average": "77.2435",
      "volume": "601298",
      "turnover": "46445704.06",
      "trades": "1488"
    },
    {
      "date": "2022-09-19",
      "bid": "77.85",
      "ask": "78.00",
      "open": "77.85",
      "high": "78.25",
      "low": "75.90",
      "close": "77.95",
      "average": "77.1128",
      "volume": "107259",
      "turnover": "8269118.74",
      "trades": "763"
    },
    {
      "date": "2022-09-20",
      "bid": "74.60",
      "ask": "74.75",
      "open": "78.50",
      "high": "78.65",
      "low": "73.35",
      "close": "74.45",
      "average": "75.3792",
      "volume": "857732",
      "turnover": "64360017.28",
      "trades": "2347"
    },
    {
      "date": "2022-09-21",
      "bid": "73.80",
      "ask": "73.95",
      "open": "74.00",
      "high": "76.10",
      "low": "73.30",
      "close": "73.75",
      "average": "74.008",
      "volume": "240461",
      "turnover": "17795806.93",
      "trades": "954"
    },
    {
      "date": "2022-09-22",
      "bid": "70.25",
      "ask": "70.40",
      "open": "72.60",
      "high": "73.10",
      "low": "70.10",
      "close": "70.10",
      "average": "71.061",
      "volume": "146838",
      "turnover": "10434689.8",
      "trades": "893"
    },
    {
      "date": "2022-09-23",
      "bid": "70.55",
      "ask": "70.70",
      "open": "70.20",
      "high": "70.80",
      "low": "68.45",
      "close": "70.50",
      "average": "69.6937",
      "volume": "128505",
      "turnover": "8955653.78",
      "trades": "936"
    },
    {
      "date": "2022-09-26",
      "bid": "68.20",
      "ask": "68.30",
      "open": "70.50",
      "high": "70.60",
      "low": "67.80",
      "close": "67.80",
      "average": "68.7579",
      "volume": "189132",
      "turnover": "13008069.55",
      "trades": "1092"
    },
    {
      "date": "2022-09-27",
      "bid": "65.50",
      "ask": "65.65",
      "open": "67.90",
      "high": "68.65",
      "low": "65.40",
      "close": "65.50",
      "average": "66.2553",
      "volume": "98789",
      "turnover": "6545303.33",
      "trades": "741"
    },
    {
      "date": "2022-09-28",
      "bid": "68.40",
      "ask": "68.70",
      "open": "64.45",
      "high": "68.65",
      "low": "64.25",
      "close": "68.50",
      "average": "66.5385",
      "volume": "235970",
      "turnover": "15668384.21",
      "trades": "1166"
    },
    {
      "date": "2022-09-29",
      "bid": "67.90",
      "ask": "68.05",
      "open": "68.50",
      "high": "68.50",
      "low": "66.00",
      "close": "67.95",
      "average": "67.3459",
      "volume": "186180",
      "turnover": "12538683.5",
      "trades": "1200"
    },
    {
      "date": "2022-09-30",
      "bid": "70.20",
      "ask": "70.40",
      "open": "67.95",
      "high": "70.55",
      "low": "67.10",
      "close": "70.45",
      "average": "68.4845",
      "volume": "573989",
      "turnover": "39309347.33",
      "trades": "1338"
    },
    {
      "date": "2022-10-03",
      "bid": "70.80",
      "ask": "70.90",
      "open": "69.90",
      "high": "70.85",
      "low": "67.55",
      "close": "70.75",
      "average": "69.4606",
      "volume": "163352",
      "turnover": "11345786.7",
      "trades": "994"
    },
    {
      "date": "2022-10-04",
      "bid": "70.55",
      "ask": "70.70",
      "open": "70.95",
      "high": "71.40",
      "low": "68.35",
      "close": "70.60",
      "average": "70.4257",
      "volume": "307380",
      "turnover": "21645425.12",
      "trades": "1369"
    },
    {
      "date": "2022-10-05",
      "bid": "66.75",
      "ask": "67.05",
      "open": "69.65",
      "high": "70.45",
      "low": "65.95",
      "close": "66.80",
      "average": "67.338",
      "volume": "292300",
      "turnover": "19681141.52",
      "trades": "1331"
    },
    {
      "date": "2022-10-06",
      "bid": "68.85",
      "ask": "69.00",
      "open": "66.50",
      "high": "70.15",
      "low": "66.20",
      "close": "68.85",
      "average": "68.8081",
      "volume": "229064",
      "turnover": "15761467.52",
      "trades": "1011"
    },
    {
      "date": "2022-10-07",
      "bid": "66.65",
      "ask": "66.75",
      "open": "68.90",
      "high": "69.50",
      "low": "66.40",
      "close": "66.75",
      "average": "67.6232",
      "volume": "168153",
      "turnover": "11371420.95",
      "trades": "891"
    },
    {
      "date": "2022-10-10",
      "bid": "67.20",
      "ask": "67.35",
      "open": "65.80",
      "high": "68.70",
      "low": "65.80",
      "close": "67.15",
      "average": "67.5232",
      "volume": "168836",
      "turnover": "11400042.65",
      "trades": "836"
    },
    {
      "date": "2022-10-11",
      "bid": "67.55",
      "ask": "67.65",
      "open": "66.40",
      "high": "67.90",
      "low": "65.75",
      "close": "67.80",
      "average": "67.0657",
      "volume": "310816",
      "turnover": "20854063.73",
      "trades": "1437"
    },
    {
      "date": "2022-10-12",
      "bid": "66.10",
      "ask": "66.25",
      "open": "68.00",
      "high": "68.20",
      "low": "65.65",
      "close": "66.50",
      "average": "66.4347",
      "volume": "503420",
      "turnover": "33438106.11",
      "trades": "2042"
    },
    {
      "date": "2022-10-13",
      "bid": "66.45",
      "ask": "66.65",
      "open": "66.40",
      "high": "67.60",
      "low": "64.80",
      "close": "66.70",
      "average": "66.0493",
      "volume": "835807",
      "turnover": "55218925.73",
      "trades": "2160"
    },
    {
      "date": "2022-10-14",
      "bid": "71.15",
      "ask": "71.35",
      "open": "67.80",
      "high": "72.10",
      "low": "67.80",
      "close": "71.50",
      "average": "70.7149",
      "volume": "198434",
      "turnover": "14025726.07",
      "trades": "1130"
    },
    {
      "date": "2022-10-17",
      "bid": "73.45",
      "ask": "73.55",
      "open": "69.95",
      "high": "73.85",
      "low": "69.70",
      "close": "73.30",
      "average": "72.267",
      "volume": "121363",
      "turnover": "8771064.02",
      "trades": "697"
    },
    {
      "date": "2022-10-18",
      "bid": "73.35",
      "ask": "73.50",
      "open": "74.50",
      "high": "74.60",
      "low": "72.80",
      "close": "73.65",
      "average": "73.5294",
      "volume": "259415",
      "turnover": "19074672.64",
      "trades": "763"
    },
    {
      "date": "2022-10-19",
      "bid": "70.00",
      "ask": "70.15",
      "open": "74.65",
      "high": "74.65",
      "low": "69.90",
      "close": "70.00",
      "average": "70.8245",
      "volume": "126451",
      "turnover": "8955832.53",
      "trades": "729"
    },
    {
      "date": "2022-10-20",
      "bid": "72.10",
      "ask": "72.40",
      "open": "70.65",
      "high": "72.70",
      "low": "69.60",
      "close": "72.40",
      "average": "71.4788",
      "volume": "183544",
      "turnover": "13099369.33",
      "trades": "971"
    },
    {
      "date": "2022-10-21",
      "bid": "68.90",
      "ask": "69.00",
      "open": "69.45",
      "high": "71.85",
      "low": "68.00",
      "close": "69.40",
      "average": "69.2427",
      "volume": "285639",
      "turnover": "19777907.53",
      "trades": "1575"
    },
    {
      "date": "2022-10-24",
      "bid": "68.25",
      "ask": "68.45",
      "open": "70.10",
      "high": "70.60",
      "low": "67.65",
      "close": "68.25",
      "average": "68.8894",
      "volume": "299347",
      "turnover": "20621229.88",
      "trades": "1673"
    },
    {
      "date": "2022-10-25",
      "bid": "70.60",
      "ask": "70.80",
      "open": "68.25",
      "high": "70.75",
      "low": "66.45",
      "close": "70.55",
      "average": "68.9608",
      "volume": "200763",
      "turnover": "13844781.7",
      "trades": "1173"
    },
    {
      "date": "2022-10-26",
      "bid": "69.90",
      "ask": "70.05",
      "open": "70.55",
      "high": "71.00",
      "low": "69.10",
      "close": "70.00",
      "average": "70.1316",
      "volume": "128318",
      "turnover": "8998934.94",
      "trades": "1066"
    },
    {
      "date": "2022-10-27",
      "bid": "70.65",
      "ask": "70.80",
      "open": "70.25",
      "high": "71.05",
      "low": "69.05",
      "close": "70.65",
      "average": "70.2497",
      "volume": "127357",
      "turnover": "8946707.42",
      "trades": "899"
    },
    {
      "date": "2022-10-28",
      "bid": "70.55",
      "ask": "70.80",
      "open": "70.65",
      "high": "71.05",
      "low": "68.80",
      "close": "70.95",
      "average": "70.1016",
      "volume": "162624",
      "turnover": "11400297.12",
      "trades": "866"
    },
    {
      "date": "2022-10-31",
      "bid": "72.30",
      "ask": "72.35",
      "open": "70.95",
      "high": "72.65",
      "low": "69.85",
      "close": "72.55",
      "average": "71.8092",
      "volume": "177322",
      "turnover": "12732532.25",
      "trades": "896"
    },
    {
      "date": "2022-11-01",
      "bid": "74.15",
      "ask": "74.35",
      "open": "72.80",
      "high": "75.00",
      "low": "72.80",
      "close": "74.15",
      "average": "74.1713",
      "volume": "152806",
      "turnover": "11333800.05",
      "trades": "972"
    },
    {
      "date": "2022-11-02",
      "bid": "75.40",
      "ask": "75.55",
      "open": "75.00",
      "high": "75.95",
      "low": "73.50",
      "close": "75.35",
      "average": "75.0575",
      "volume": "280276",
      "turnover": "21036682.2",
      "trades": "1211"
    },
    {
      "date": "2022-11-03",
      "bid": "74.85",
      "ask": "75.00",
      "open": "75.10",
      "high": "75.65",
      "low": "73.15",
      "close": "74.85",
      "average": "74.6615",
      "volume": "173044",
      "turnover": "12923690.16",
      "trades": "866"
    },
    {
      "date": "2022-11-04",
      "bid": "74.85",
      "ask": "75.05",
      "open": "74.65",
      "high": "75.15",
      "low": "73.50",
      "close": "74.80",
      "average": "74.3827",
      "volume": "105308",
      "turnover": "7830294.06",
      "trades": "578"
    },
    {
      "date": "2022-11-07",
      "bid": "76.10",
      "ask": "76.25",
      "open": "75.45",
      "high": "78.15",
      "low": "75.35",
      "close": "76.35",
      "average": "76.8763",
      "volume": "180011",
      "turnover": "13838341.68",
      "trades": "919"
    },
    {
      "date": "2022-11-08",
      "bid": "76.25",
      "ask": "76.40",
      "open": "76.00",
      "high": "76.60",
      "low": "74.40",
      "close": "76.40",
      "average": "75.9669",
      "volume": "137914",
      "turnover": "10476826.3",
      "trades": "779"
    },
    {
      "date": "2022-11-09",
      "bid": "77.75",
      "ask": "77.85",
      "open": "76.40",
      "high": "77.85",
      "low": "74.85",
      "close": "77.85",
      "average": "76.5532",
      "volume": "119719",
      "turnover": "9159888.23",
      "trades": "814"
    },
    {
      "date": "2022-11-10",
      "bid": "81.75",
      "ask": "81.90",
      "open": "77.75",
      "high": "82.60",
      "low": "75.00",
      "close": "81.85",
      "average": "79.6452",
      "volume": "250690",
      "turnover": "19947402.07",
      "trades": "1359"
    },
    {
      "date": "2022-11-11",
      "bid": "83.00",
      "ask": "83.10",
      "open": "81.75",
      "high": "84.00",
      "low": "81.65",
      "close": "83.40",
      "average": "82.9734",
      "volume": "244575",
      "turnover": "20291815.55",
      "trades": "1200"
    },
    {
      "date": "2022-11-14",
      "bid": "82.10",
      "ask": "82.25",
      "open": "83.75",
      "high": "83.75",
      "low": "81.55",
      "close": "82.05",
      "average": "82.2854",
      "volume": "257308",
      "turnover": "21174024.73",
      "trades": "1431"
    },
    {
      "date": "2022-11-15",
      "bid": "80.85",
      "ask": "81.00",
      "open": "82.05",
      "high": "82.05",
      "low": "78.40",
      "close": "80.70",
      "average": "80.2825",
      "volume": "194498",
      "turnover": "15613980.38",
      "trades": "1110"
    },
    {
      "date": "2022-11-16",
      "bid": "79.45",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.05",
      "low": "77.35",
      "close": "80.10",
      "average": "78.964",
      "volume": "232326",
      "turnover": "18344017.48",
      "trades": "1243"
    },
    {
      "date": "2022-11-17",
      "bid": "77.10",
      "ask": "77.35",
      "open": "79.85",
      "high": "80.20",
      "low": "77.20",
      "close": "77.35",
      "average": "78.5871",
      "volume": "196927",
      "turnover": "15479946.95",
      "trades": "1092"
    },
    {
      "date": "2022-11-18",
      "bid": "78.75",
      "ask": "78.85",
      "open": "78.30",
      "high": "79.80",
      "low": "77.35",
      "close": "78.65",
      "average": "78.8429",
      "volume": "139969",
      "turnover": "11034493.9",
      "trades": "662"
    },
    {
      "date": "2022-11-21",
      "bid": "78.40",
      "ask": "78.55",
      "open": "78.65",
      "high": "79.85",
      "low": "78.25",
      "close": "78.40",
      "average": "78.8481",
      "volume": "189878",
      "turnover": "14972752.94",
      "trades": "873"
    },
    {
      "date": "2022-11-22",
      "bid": "80.10",
      "ask": "80.15",
      "open": "78.40",
      "high": "80.25",
      "low": "77.50",
      "close": "79.75",
      "average": "79.4726",
      "volume": "183880",
      "turnover": "14612490.66",
      "trades": "856"
    },
    {
      "date": "2022-11-23",
      "bid": "80.15",
      "ask": "80.30",
      "open": "79.75",
      "high": "80.30",
      "low": "78.70",
      "close": "80.00",
      "average": "79.6288",
      "volume": "97491",
      "turnover": "7762741.4",
      "trades": "615"
    },
    {
      "date": "2022-11-24",
      "bid": "81.15",
      "ask": "81.25",
      "open": "80.00",
      "high": "83.10",
      "low": "79.60",
      "close": "81.50",
      "average": "81.5539",
      "volume": "1257961",
      "turnover": "101982749.05",
      "trades": "906"
    },
    {
      "date": "2022-11-25",
      "bid": "80.45",
      "ask": "80.50",
      "open": "81.50",
      "high": "81.50",
      "low": "79.60",
      "close": "80.70",
      "average": "80.6405",
      "volume": "366212",
      "turnover": "29403443.2",
      "trades": "926"
    },
    {
      "date": "2022-11-28",
      "bid": "80.00",
      "ask": "80.25",
      "open": "80.25",
      "high": "81.05",
      "low": "78.20",
      "close": "80.00",
      "average": "79.7408",
      "volume": "130551",
      "turnover": "10410238.19",
      "trades": "814"
    },
    {
      "date": "2022-11-29",
      "bid": "77.65",
      "ask": "77.75",
      "open": "79.95",
      "high": "80.10",
      "low": "77.70",
      "close": "77.90",
      "average": "78.8291",
      "volume": "173965",
      "turnover": "13714288.15",
      "trades": "714"
    },
    {
      "date": "2022-11-30",
      "bid": "76.70",
      "ask": "76.85",
      "open": "78.55",
      "high": "78.70",
      "low": "75.65",
      "close": "77.05",
      "average": "77.0412",
      "volume": "474282",
      "turnover": "36541309.2",
      "trades": "1249"
    },
    {
      "date": "2022-12-01",
      "bid": "77.40",
      "ask": "77.60",
      "open": "77.75",
      "high": "79.00",
      "low": "76.50",
      "close": "77.65",
      "average": "77.6266",
      "volume": "175200",
      "turnover": "13600358.55",
      "trades": "998"
    },
    {
      "date": "2022-12-02",
      "bid": "78.90",
      "ask": "79.00",
      "open": "78.25",
      "high": "79.50",
      "low": "77.00",
      "close": "78.90",
      "average": "78.5724",
      "volume": "139886",
      "turnover": "10991629.63",
      "trades": "747"
    },
    {
      "date": "2022-12-05",
      "bid": "78.75",
      "ask": "78.90",
      "open": "79.55",
      "high": "79.95",
      "low": "78.30",
      "close": "78.85",
      "average": "79.1671",
      "volume": "268642",
      "turnover": "21268169.25",
      "trades": "1299"
    },
    {
      "date": "2022-12-06",
      "bid": "76.95",
      "ask": "77.10",
      "open": "78.85",
      "high": "79.30",
      "low": "77.00",
      "close": "77.05",
      "average": "78.0871",
      "volume": "225993",
      "turnover": "17649308.42",
      "trades": "920"
    },
    {
      "date": "2022-12-07",
      "bid": "77.15",
      "ask": "77.30",
      "open": "77.10",
      "high": "77.40",
      "low": "75.30",
      "close": "77.25",
      "average": "76.5514",
      "volume": "178086",
      "turnover": "13632734.85",
      "trades": "893"
    },
    {
      "date": "2022-12-08",
      "bid": "76.55",
      "ask": "76.70",
      "open": "77.35",
      "high": "77.70",
      "low": "75.40",
      "close": "76.65",
      "average": "76.6178",
      "volume": "233259",
      "turnover": "17870794.5",
      "trades": "1101"
    },
    {
      "date": "2022-12-09",
      "bid": "77.75",
      "ask": "77.85",
      "open": "76.65",
      "high": "78.15",
      "low": "75.85",
      "close": "77.90",
      "average": "77.5583",
      "volume": "160053",
      "turnover": "12413571.55",
      "trades": "997"
    },
    {
      "date": "2022-12-12",
      "bid": "76.85",
      "ask": "77.00",
      "open": "77.85",
      "high": "77.90",
      "low": "76.00",
      "close": "76.95",
      "average": "76.4581",
      "volume": "914735",
      "turnover": "69927417.23",
      "trades": "2879"
    },
    {
      "date": "2022-12-13",
      "bid": "76.85",
      "ask": "77.05",
      "open": "76.75",
      "high": "79.55",
      "low": "75.15",
      "close": "77.00",
      "average": "77.3109",
      "volume": "2002683",
      "turnover": "155539360.55",
      "trades": "2947"
    },
    {
      "date": "2022-12-14",
      "bid": "77.95",
      "ask": "78.05",
      "open": "77.00",
      "high": "78.65",
      "low": "76.20",
      "close": "78.05",
      "average": "77.5862",
      "volume": "480877",
      "turnover": "37311187",
      "trades": "1952"
    },
    {
      "date": "2022-12-15",
      "bid": "76.30",
      "ask": "76.45",
      "open": "77.30",
      "high": "77.70",
      "low": "75.40",
      "close": "76.35",
      "average": "76.556",
      "volume": "386133",
      "turnover": "29562031.61",
      "trades": "1372"
    },
    {
      "date": "2022-12-16",
      "bid": "74.70",
      "ask": "74.75",
      "open": "75.80",
      "high": "76.95",
      "low": "73.95",
      "close": "74.45",
      "average": "75.2019",
      "volume": "610447",
      "turnover": "45906810.55",
      "trades": "1425"
    },
    {
      "date": "2022-12-19",
      "bid": "73.45",
      "ask": "73.55",
      "open": "74.40",
      "high": "74.70",
      "low": "72.90",
      "close": "73.30",
      "average": "73.7738",
      "volume": "269871",
      "turnover": "19909609.77",
      "trades": "1059"
    },
    {
      "date": "2022-12-20",
      "bid": "72.95",
      "ask": "73.10",
      "open": "73.30",
      "high": "73.50",
      "low": "70.90",
      "close": "73.10",
      "average": "72.657",
      "volume": "124879",
      "turnover": "9073305.18",
      "trades": "718"
    },
    {
      "date": "2022-12-21",
      "bid": "75.20",
      "ask": "75.30",
      "open": "73.10",
      "high": "75.40",
      "low": "73.10",
      "close": "75.20",
      "average": "74.7889",
      "volume": "120478",
      "turnover": "9010375.98",
      "trades": "583"
    },
    {
      "date": "2022-12-22",
      "bid": "75.30",
      "ask": "75.60",
      "open": "75.30",
      "high": "76.50",
      "low": "74.85",
      "close": "75.45",
      "average": "75.5608",
      "volume": "126368",
      "turnover": "9548483.35",
      "trades": "792"
    },
    {
      "date": "2022-12-23",
      "bid": "75.80",
      "ask": "75.90",
      "open": "75.50",
      "high": "76.55",
      "low": "75.20",
      "close": "75.90",
      "average": "75.9364",
      "volume": "513741",
      "turnover": "39011038.65",
      "trades": "1395"
    },
    {
      "date": "2022-12-27",
      "bid": "75.70",
      "ask": "75.85",
      "open": "76.35",
      "high": "76.60",
      "low": "74.70",
      "close": "75.80",
      "average": "75.6898",
      "volume": "149200",
      "turnover": "11292925.55",
      "trades": "604"
    },
    {
      "date": "2022-12-28",
      "bid": "75.25",
      "ask": "75.40",
      "open": "76.65",
      "high": "76.65",
      "low": "75.10",
      "close": "75.35",
      "average": "75.581",
      "volume": "107524",
      "turnover": "8126771.15",
      "trades": "560"
    },
    {
      "date": "2022-12-29",
      "bid": "76.25",
      "ask": "76.35",
      "open": "75.40",
      "high": "76.80",
      "low": "74.50",
      "close": "76.50",
      "average": "76.2315",
      "volume": "223879",
      "turnover": "17066401.05",
      "trades": "723"
    },
    {
      "date": "2022-12-30",
      "bid": "75.70",
      "ask": "75.85",
      "open": "76.50",
      "high": "76.90",
      "low": "75.45",
      "close": "75.45",
      "average": "76.2668",
      "volume": "287839",
      "turnover": "21952568.5",
      "trades": "1020"
    },
    {
      "date": "2023-01-02",
      "bid": "76.40",
      "ask": "76.50",
      "open": "75.70",
      "high": "77.35",
      "low": "75.70",
      "close": "76.75",
      "average": "76.558",
      "volume": "290365",
      "turnover": "22229760.55",
      "trades": "875"
    },
    {
      "date": "2023-01-03",
      "bid": "77.50",
      "ask": "77.65",
      "open": "76.80",
      "high": "78.30",
      "low": "76.30",
      "close": "77.50",
      "average": "77.4007",
      "volume": "125118",
      "turnover": "9684357.3",
      "trades": "650"
    },
    {
      "date": "2023-01-04",
      "bid": "78.40",
      "ask": "78.50",
      "open": "78.05",
      "high": "78.95",
      "low": "77.20",
      "close": "78.45",
      "average": "78.1576",
      "volume": "284810",
      "turnover": "22252695.5",
      "trades": "1061"
    },
    {
      "date": "2023-01-05",
      "bid": "77.50",
      "ask": "77.70",
      "open": "77.50",
      "high": "78.25",
      "low": "76.80",
      "close": "77.85",
      "average": "77.6444",
      "volume": "93134",
      "turnover": "7231258",
      "trades": "456"
    },
    {
      "date": "2023-01-09",
      "bid": "77.50",
      "ask": "77.60",
      "open": "77.85",
      "high": "78.30",
      "low": "75.90",
      "close": "77.85",
      "average": "76.942",
      "volume": "264886",
      "turnover": "20379689.8",
      "trades": "1400"
    },
    {
      "date": "2023-01-10",
      "bid": "77.65",
      "ask": "77.80",
      "open": "76.90",
      "high": "78.50",
      "low": "76.40",
      "close": "77.70",
      "average": "77.5852",
      "volume": "164021",
      "turnover": "12726216.95",
      "trades": "830"
    },
    {
      "date": "2023-01-11",
      "bid": "78.85",
      "ask": "79.05",
      "open": "78.55",
      "high": "79.50",
      "low": "77.80",
      "close": "78.95",
      "average": "78.7561",
      "volume": "2121896",
      "turnover": "165928063.49",
      "trades": "2429"
    },
    {
      "date": "2023-01-12",
      "bid": "80.05",
      "ask": "80.25",
      "open": "79.80",
      "high": "80.95",
      "low": "79.20",
      "close": "80.00",
      "average": "80.2058",
      "volume": "409821",
      "turnover": "32864278.84",
      "trades": "1920"
    },
    {
      "date": "2023-01-13",
      "bid": "80.40",
      "ask": "80.55",
      "open": "80.00",
      "high": "81.40",
      "low": "79.60",
      "close": "80.60",
      "average": "80.5837",
      "volume": "152918",
      "turnover": "12322703.41",
      "trades": "884"
    },
    {
      "date": "2023-01-16",
      "bid": "83.25",
      "ask": "83.50",
      "open": "80.85",
      "high": "83.80",
      "low": "80.65",
      "close": "83.40",
      "average": "82.7208",
      "volume": "190926",
      "turnover": "15793832.22",
      "trades": "928"
    },
    {
      "date": "2023-01-17",
      "bid": "83.05",
      "ask": "83.15",
      "open": "83.95",
      "high": "83.95",
      "low": "81.80",
      "close": "83.20",
      "average": "82.8351",
      "volume": "194984",
      "turnover": "16151733.93",
      "trades": "795"
    },
    {
      "date": "2023-01-18",
      "bid": "81.55",
      "ask": "81.65",
      "open": "83.20",
      "high": "83.70",
      "low": "81.20",
      "close": "81.40",
      "average": "82.0156",
      "volume": "184514",
      "turnover": "15133003.65",
      "trades": "741"
    },
    {
      "date": "2023-01-19",
      "bid": "80.10",
      "ask": "80.20",
      "open": "81.15",
      "high": "81.75",
      "low": "80.05",
      "close": "80.10",
      "average": "80.7097",
      "volume": "149498",
      "turnover": "12065945.4",
      "trades": "704"
    },
    {
      "date": "2023-01-20",
      "bid": "81.30",
      "ask": "81.45",
      "open": "80.25",
      "high": "81.65",
      "low": "80.15",
      "close": "81.55",
      "average": "81.3025",
      "volume": "109620",
      "turnover": "8912375.75",
      "trades": "608"
    },
    {
      "date": "2023-01-23",
      "bid": "83.05",
      "ask": "83.15",
      "open": "81.70",
      "high": "83.35",
      "low": "81.70",
      "close": "83.25",
      "average": "82.7388",
      "volume": "131213",
      "turnover": "10855958.63",
      "trades": "708"
    },
    {
      "date": "2023-01-24",
      "bid": "83.65",
      "ask": "83.70",
      "open": "83.25",
      "high": "83.95",
      "low": "83.05",
      "close": "83.65",
      "average": "83.4246",
      "volume": "75192",
      "turnover": "6272771.15",
      "trades": "502"
    },
    {
      "date": "2023-01-25",
      "bid": "82.30",
      "ask": "82.55",
      "open": "83.00",
      "high": "83.05",
      "low": "81.15",
      "close": "82.60",
      "average": "82.2074",
      "volume": "144727",
      "turnover": "11897634.8",
      "trades": "774"
    },
    {
      "date": "2023-01-26",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.60",
      "high": "82.90",
      "low": "81.20",
      "close": "81.45",
      "average": "81.6801",
      "volume": "142400",
      "turnover": "11631353.95",
      "trades": "803"
    },
    {
      "date": "2023-01-27",
      "bid": "82.60",
      "ask": "82.65",
      "open": "81.70",
      "high": "83.05",
      "low": "81.35",
      "close": "82.85",
      "average": "82.3477",
      "volume": "109764",
      "turnover": "9038847.8",
      "trades": "595"
    },
    {
      "date": "2023-01-30",
      "bid": "80.80",
      "ask": "81.00",
      "open": "82.85",
      "high": "82.85",
      "low": "80.00",
      "close": "81.00",
      "average": "80.9559",
      "volume": "116484",
      "turnover": "9430079.35",
      "trades": "676"
    },
    {
      "date": "2023-01-31",
      "bid": "79.45",
      "ask": "79.55",
      "open": "81.00",
      "high": "81.00",
      "low": "79.35",
      "close": "79.45",
      "average": "79.7609",
      "volume": "122947",
      "turnover": "9806421.5",
      "trades": "516"
    },
    {
      "date": "2023-02-01",
      "bid": "81.00",
      "ask": "81.05",
      "open": "79.60",
      "high": "81.25",
      "low": "79.40",
      "close": "81.05",
      "average": "80.6547",
      "volume": "129257",
      "turnover": "10425290.27",
      "trades": "537"
    },
    {
      "date": "2023-02-02",
      "bid": "86.15",
      "ask": "86.25",
      "open": "81.85",
      "high": "86.45",
      "low": "81.45",
      "close": "86.45",
      "average": "84.9415",
      "volume": "155825",
      "turnover": "13232911.68",
      "trades": "844"
    },
    {
      "date": "2023-02-03",
      "bid": "84.25",
      "ask": "84.45",
      "open": "85.55",
      "high": "86.55",
      "low": "84.00",
      "close": "84.25",
      "average": "85.0465",
      "volume": "135806",
      "turnover": "11549820.1",
      "trades": "935"
    },
    {
      "date": "2023-02-06",
      "bid": "81.55",
      "ask": "81.70",
      "open": "83.60",
      "high": "84.05",
      "low": "81.15",
      "close": "81.55",
      "average": "82.0126",
      "volume": "98248",
      "turnover": "8057569.55",
      "trades": "708"
    },
    {
      "date": "2023-02-07",
      "bid": "80.65",
      "ask": "80.85",
      "open": "81.30",
      "high": "81.55",
      "low": "79.75",
      "close": "80.90",
      "average": "80.4997",
      "volume": "110873",
      "turnover": "8925234.48",
      "trades": "748"
    },
    {
      "date": "2023-02-08",
      "bid": "81.15",
      "ask": "81.30",
      "open": "81.05",
      "high": "82.60",
      "low": "81.00",
      "close": "81.20",
      "average": "81.663",
      "volume": "118964",
      "turnover": "9714961.44",
      "trades": "473"
    },
    {
      "date": "2023-02-09",
      "bid": "79.65",
      "ask": "79.80",
      "open": "81.65",
      "high": "82.15",
      "low": "78.80",
      "close": "79.75",
      "average": "79.8396",
      "volume": "92177",
      "turnover": "7359374.1",
      "trades": "508"
    },
    {
      "date": "2023-02-10",
      "bid": "79.80",
      "ask": "79.90",
      "open": "79.15",
      "high": "80.05",
      "low": "78.55",
      "close": "79.85",
      "average": "79.5035",
      "volume": "76442",
      "turnover": "6077341.4",
      "trades": "438"
    },
    {
      "date": "2023-02-13",
      "bid": "79.05",
      "ask": "79.15",
      "open": "80.50",
      "high": "80.75",
      "low": "76.25",
      "close": "79.00",
      "average": "78.3967",
      "volume": "198975",
      "turnover": "15598986.1",
      "trades": "904"
    },
    {
      "date": "2023-02-14",
      "bid": "77.80",
      "ask": "78.25",
      "open": "75.00",
      "high": "78.95",
      "low": "72.55",
      "close": "77.70",
      "average": "75.7646",
      "volume": "1067431",
      "turnover": "80887692.48",
      "trades": "3979"
    },
    {
      "date": "2023-02-15",
      "bid": "75.60",
      "ask": "75.85",
      "open": "77.70",
      "high": "77.70",
      "low": "75.00",
      "close": "75.70",
      "average": "75.8179",
      "volume": "353211",
      "turnover": "26781244.78",
      "trades": "1241"
    },
    {
      "date": "2023-02-16",
      "bid": "75.90",
      "ask": "76.10",
      "open": "75.65",
      "high": "76.55",
      "low": "74.80",
      "close": "75.85",
      "average": "75.8512",
      "volume": "371424",
      "turnover": "28173044.75",
      "trades": "1339"
    },
    {
      "date": "2023-02-17",
      "bid": "75.80",
      "ask": "75.90",
      "open": "75.20",
      "high": "76.60",
      "low": "74.85",
      "close": "75.60",
      "average": "76.0973",
      "volume": "281025",
      "turnover": "21384909.36",
      "trades": "976"
    },
    {
      "date": "2023-02-20",
      "bid": "75.35",
      "ask": "75.50",
      "open": "75.60",
      "high": "76.55",
      "low": "74.65",
      "close": "75.35",
      "average": "75.3074",
      "volume": "156411",
      "turnover": "11778916.6",
      "trades": "654"
    },
    {
      "date": "2023-02-21",
      "bid": "74.50",
      "ask": "74.55",
      "open": "75.30",
      "high": "75.85",
      "low": "74.10",
      "close": "74.20",
      "average": "74.8986",
      "volume": "355599",
      "turnover": "26635696.53",
      "trades": "1078"
    },
    {
      "date": "2023-02-22",
      "bid": "76.30",
      "ask": "76.40",
      "open": "75.00",
      "high": "76.50",
      "low": "74.35",
      "close": "76.20",
      "average": "75.3944",
      "volume": "310537",
      "turnover": "23412865.63",
      "trades": "1409"
    },
    {
      "date": "2023-02-23",
      "bid": "77.05",
      "ask": "77.15",
      "open": "76.20",
      "high": "77.55",
      "low": "76.10",
      "close": "76.80",
      "average": "76.7357",
      "volume": "336408",
      "turnover": "25813715.28",
      "trades": "1096"
    },
    {
      "date": "2023-02-24",
      "bid": "76.00",
      "ask": "76.10",
      "open": "77.50",
      "high": "78.15",
      "low": "75.70",
      "close": "76.00",
      "average": "77.4851",
      "volume": "793739",
      "turnover": "61502200.3",
      "trades": "1341"
    },
    {
      "date": "2023-02-27",
      "bid": "76.70",
      "ask": "76.85",
      "open": "75.75",
      "high": "77.40",
      "low": "75.75",
      "close": "77.05",
      "average": "76.8499",
      "volume": "124198",
      "turnover": "9544572.1",
      "trades": "625"
    },
    {
      "date": "2023-02-28",
      "bid": "77.15",
      "ask": "77.35",
      "open": "77.05",
      "high": "77.65",
      "low": "76.60",
      "close": "77.30",
      "average": "77.2585",
      "volume": "161004",
      "turnover": "12439006.65",
      "trades": "622"
    },
    {
      "date": "2023-03-01",
      "bid": "75.85",
      "ask": "76.00",
      "open": "77.05",
      "high": "77.05",
      "low": "75.75",
      "close": "75.75",
      "average": "76.1068",
      "volume": "170913",
      "turnover": "13008130.56",
      "trades": "725"
    },
    {
      "date": "2023-03-02",
      "bid": "76.50",
      "ask": "76.60",
      "open": "76.05",
      "high": "77.05",
      "low": "75.75",
      "close": "76.60",
      "average": "76.466",
      "volume": "132151",
      "turnover": "10105055.8",
      "trades": "638"
    },
    {
      "date": "2023-03-03",
      "bid": "76.50",
      "ask": "76.60",
      "open": "76.40",
      "high": "77.15",
      "low": "76.10",
      "close": "76.60",
      "average": "76.5121",
      "volume": "217868",
      "turnover": "16669241.45",
      "trades": "693"
    },
    {
      "date": "2023-03-06",
      "bid": "76.05",
      "ask": "76.25",
      "open": "76.30",
      "high": "77.00",
      "low": "75.80",
      "close": "76.25",
      "average": "76.3006",
      "volume": "132781",
      "turnover": "10131232.67",
      "trades": "676"
    },
    {
      "date": "2023-03-07",
      "bid": "74.35",
      "ask": "74.45",
      "open": "76.20",
      "high": "76.60",
      "low": "74.25",
      "close": "74.40",
      "average": "74.8778",
      "volume": "309355",
      "turnover": "23163061.39",
      "trades": "957"
    },
    {
      "date": "2023-03-08",
      "bid": "72.65",
      "ask": "72.75",
      "open": "74.00",
      "high": "75.00",
      "low": "72.20",
      "close": "72.80",
      "average": "72.9784",
      "volume": "157771",
      "turnover": "11514319.79",
      "trades": "786"
    },
    {
      "date": "2023-03-09",
      "bid": "70.95",
      "ask": "71.00",
      "open": "72.50",
      "high": "72.50",
      "low": "70.25",
      "close": "70.90",
      "average": "70.9995",
      "volume": "224280",
      "turnover": "15924418.15",
      "trades": "950"
    },
    {
      "date": "2023-03-10",
      "bid": "69.65",
      "ask": "69.80",
      "open": "70.20",
      "high": "70.50",
      "low": "69.40",
      "close": "69.85",
      "average": "69.9636",
      "volume": "164135",
      "turnover": "11483472.15",
      "trades": "832"
    },
    {
      "date": "2023-03-13",
      "bid": "70.45",
      "ask": "70.55",
      "open": "70.00",
      "high": "71.20",
      "low": "67.85",
      "close": "70.60",
      "average": "69.5841",
      "volume": "239562",
      "turnover": "16669702.25",
      "trades": "1039"
    },
    {
      "date": "2023-03-14",
      "bid": "70.75",
      "ask": "70.85",
      "open": "71.00",
      "high": "71.55",
      "low": "70.25",
      "close": "70.60",
      "average": "70.8869",
      "volume": "135669",
      "turnover": "9617152.05",
      "trades": "617"
    },
    {
      "date": "2023-03-15",
      "bid": "70.25",
      "ask": "70.40",
      "open": "70.80",
      "high": "70.80",
      "low": "69.00",
      "close": "70.00",
      "average": "69.9231",
      "volume": "151001",
      "turnover": "10558463.4",
      "trades": "792"
    },
    {
      "date": "2023-03-16",
      "bid": "70.20",
      "ask": "70.30",
      "open": "70.10",
      "high": "71.00",
      "low": "68.75",
      "close": "70.05",
      "average": "69.5489",
      "volume": "170613",
      "turnover": "11865863.5",
      "trades": "720"
    },
    {
      "date": "2023-03-17",
      "bid": "69.35",
      "ask": "69.50",
      "open": "70.15",
      "high": "71.15",
      "low": "68.70",
      "close": "69.25",
      "average": "69.4538",
      "volume": "241475",
      "turnover": "16771458.8",
      "trades": "765"
    },
    {
      "date": "2023-03-20",
      "bid": "69.00",
      "ask": "69.25",
      "open": "68.90",
      "high": "69.35",
      "low": "68.15",
      "close": "69.30",
      "average": "68.9909",
      "volume": "189421",
      "turnover": "13068317.54",
      "trades": "792"
    },
    {
      "date": "2023-03-21",
      "bid": "68.50",
      "ask": "68.65",
      "open": "69.50",
      "high": "69.85",
      "low": "68.15",
      "close": "68.45",
      "average": "68.8431",
      "volume": "77850",
      "turnover": "5359436.7",
      "trades": "425"
    },
    {
      "date": "2023-03-22",
      "bid": "66.55",
      "ask": "66.70",
      "open": "68.45",
      "high": "68.45",
      "low": "65.75",
      "close": "66.50",
      "average": "66.505",
      "volume": "162151",
      "turnover": "10783868.8",
      "trades": "683"
    },
    {
      "date": "2023-03-23",
      "bid": "66.10",
      "ask": "66.25",
      "open": "66.35",
      "high": "66.75",
      "low": "64.90",
      "close": "66.00",
      "average": "65.6887",
      "volume": "143683",
      "turnover": "9438207.35",
      "trades": "620"
    },
    {
      "date": "2023-03-24",
      "bid": "64.05",
      "ask": "64.15",
      "open": "65.90",
      "high": "66.10",
      "low": "63.50",
      "close": "64.10",
      "average": "64.272",
      "volume": "291336",
      "turnover": "18724523.37",
      "trades": "1021"
    },
    {
      "date": "2023-03-27",
      "bid": "65.10",
      "ask": "65.25",
      "open": "65.05",
      "high": "65.70",
      "low": "63.75",
      "close": "65.25",
      "average": "65.1577",
      "volume": "150375",
      "turnover": "9798103.35",
      "trades": "664"
    },
    {
      "date": "2023-03-28",
      "bid": "63.95",
      "ask": "64.00",
      "open": "66.00",
      "high": "66.00",
      "low": "63.60",
      "close": "64.15",
      "average": "64.1241",
      "volume": "199520",
      "turnover": "12794038.85",
      "trades": "713"
    },
    {
      "date": "2023-03-29",
      "bid": "65.60",
      "ask": "65.85",
      "open": "64.15",
      "high": "66.00",
      "low": "64.00",
      "close": "65.95",
      "average": "65.3239",
      "volume": "261322",
      "turnover": "17070774.6",
      "trades": "886"
    },
    {
      "date": "2023-03-30",
      "bid": "68.50",
      "ask": "68.55",
      "open": "66.25",
      "high": "68.70",
      "low": "66.25",
      "close": "68.70",
      "average": "67.9722",
      "volume": "199145",
      "turnover": "13536319.8",
      "trades": "790"
    },
    {
      "date": "2023-03-31",
      "bid": "68.90",
      "ask": "69.05",
      "open": "69.00",
      "high": "69.05",
      "low": "67.45",
      "close": "68.85",
      "average": "68.658",
      "volume": "207622",
      "turnover": "14254926",
      "trades": "882"
    },
    {
      "date": "2023-04-03",
      "bid": "69.40",
      "ask": "69.55",
      "open": "69.10",
      "high": "69.60",
      "low": "68.45",
      "close": "69.60",
      "average": "69.2058",
      "volume": "189562",
      "turnover": "13118266.26",
      "trades": "742"
    },
    {
      "date": "2023-04-04",
      "bid": "70.10",
      "ask": "70.20",
      "open": "69.80",
      "high": "71.30",
      "low": "69.60",
      "close": "70.20",
      "average": "70.3637",
      "volume": "248642",
      "turnover": "17496952.25",
      "trades": "729"
    },
    {
      "date": "2023-04-05",
      "bid": "68.35",
      "ask": "68.50",
      "open": "70.90",
      "high": "70.90",
      "low": "67.95",
      "close": "68.35",
      "average": "68.5464",
      "volume": "79249",
      "turnover": "5432235.25",
      "trades": "478"
    },
    {
      "date": "2023-04-06",
      "bid": "69.30",
      "ask": "69.45",
      "open": "68.40",
      "high": "69.50",
      "low": "68.00",
      "close": "69.50",
      "average": "69.1759",
      "volume": "70919",
      "turnover": "4905885.2",
      "trades": "441"
    },
    {
      "date": "2023-04-11",
      "bid": "71.15",
      "ask": "71.25",
      "open": "69.50",
      "high": "71.40",
      "low": "69.50",
      "close": "71.40",
      "average": "70.7463",
      "volume": "466332",
      "turnover": "32990988.08",
      "trades": "525"
    },
    {
      "date": "2023-04-12",
      "bid": "73.10",
      "ask": "73.20",
      "open": "72.60",
      "high": "74.35",
      "low": "72.10",
      "close": "73.05",
      "average": "73.2925",
      "volume": "235047",
      "turnover": "17227145.3",
      "trades": "945"
    },
    {
      "date": "2023-04-13",
      "bid": "73.20",
      "ask": "73.35",
      "open": "73.25",
      "high": "73.40",
      "low": "71.75",
      "close": "73.00",
      "average": "72.7043",
      "volume": "156096",
      "turnover": "11349614.76",
      "trades": "677"
    },
    {
      "date": "2023-04-14",
      "bid": "75.85",
      "ask": "76.00",
      "open": "73.20",
      "high": "76.90",
      "low": "72.95",
      "close": "75.70",
      "average": "75.7396",
      "volume": "191931",
      "turnover": "14541425.54",
      "trades": "981"
    },
    {
      "date": "2023-04-17",
      "bid": "76.85",
      "ask": "77.00",
      "open": "75.65",
      "high": "77.40",
      "low": "75.00",
      "close": "76.65",
      "average": "76.6204",
      "volume": "180496",
      "turnover": "13829673.95",
      "trades": "906"
    },
    {
      "date": "2023-04-18",
      "bid": "75.45",
      "ask": "75.60",
      "open": "77.00",
      "high": "77.05",
      "low": "75.40",
      "close": "75.50",
      "average": "75.8378",
      "volume": "248018",
      "turnover": "18809132.28",
      "trades": "818"
    },
    {
      "date": "2023-04-19",
      "bid": "74.35",
      "ask": "74.50",
      "open": "74.00",
      "high": "75.05",
      "low": "73.30",
      "close": "74.70",
      "average": "74.5245",
      "volume": "139959",
      "turnover": "10430381.43",
      "trades": "736"
    },
    {
      "date": "2023-04-20",
      "bid": "75.40",
      "ask": "75.55",
      "open": "74.15",
      "high": "76.25",
      "low": "74.00",
      "close": "75.20",
      "average": "75.4048",
      "volume": "162884",
      "turnover": "12282238.1",
      "trades": "729"
    },
    {
      "date": "2023-04-21",
      "bid": "74.20",
      "ask": "74.30",
      "open": "75.20",
      "high": "75.70",
      "low": "74.25",
      "close": "74.25",
      "average": "74.8569",
      "volume": "136214",
      "turnover": "10196556.85",
      "trades": "548"
    },
    {
      "date": "2023-04-24",
      "bid": "75.00",
      "ask": "75.20",
      "open": "74.30",
      "high": "75.85",
      "low": "73.95",
      "close": "75.10",
      "average": "75.1036",
      "volume": "131548",
      "turnover": "9879412",
      "trades": "659"
    },
    {
      "date": "2023-04-25",
      "bid": "73.30",
      "ask": "73.45",
      "open": "75.20",
      "high": "75.30",
      "low": "73.35",
      "close": "73.35",
      "average": "73.9158",
      "volume": "102467",
      "turnover": "7574512.42",
      "trades": "668"
    },
    {
      "date": "2023-04-26",
      "bid": "73.10",
      "ask": "73.20",
      "open": "73.35",
      "high": "73.75",
      "low": "72.20",
      "close": "73.35",
      "average": "73.1551",
      "volume": "191252",
      "turnover": "13990983.95",
      "trades": "794"
    },
    {
      "date": "2023-04-27",
      "bid": "75.45",
      "ask": "75.60",
      "open": "73.50",
      "high": "75.80",
      "low": "72.55",
      "close": "75.80",
      "average": "75.1456",
      "volume": "115727",
      "turnover": "8695633.3",
      "trades": "510"
    },
    {
      "date": "2023-04-28",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.50",
      "high": "74.80",
      "low": "71.00",
      "close": "73.10",
      "average": "72.9996",
      "volume": "379322",
      "turnover": "27690509.47",
      "trades": "1722"
    },
    {
      "date": "2023-05-02",
      "bid": "71.95",
      "ask": "72.05",
      "open": "73.85",
      "high": "73.85",
      "low": "71.85",
      "close": "71.90",
      "average": "72.6777",
      "volume": "303297",
      "turnover": "22042863.65",
      "trades": "1210"
    },
    {
      "date": "2023-05-03",
      "bid": "70.80",
      "ask": "70.95",
      "open": "72.40",
      "high": "72.50",
      "low": "70.30",
      "close": "70.85",
      "average": "70.9728",
      "volume": "143125",
      "turnover": "10158031.73",
      "trades": "636"
    },
    {
      "date": "2023-05-04",
      "bid": "70.50",
      "ask": "70.65",
      "open": "70.85",
      "high": "71.25",
      "low": "68.55",
      "close": "70.45",
      "average": "69.9825",
      "volume": "136996",
      "turnover": "9587323.69",
      "trades": "668"
    },
    {
      "date": "2023-05-05",
      "bid": "71.30",
      "ask": "71.50",
      "open": "70.30",
      "high": "72.00",
      "low": "70.25",
      "close": "71.35",
      "average": "71.6921",
      "volume": "162731",
      "turnover": "11666615.28",
      "trades": "326"
    },
    {
      "date": "2023-05-08",
      "bid": "69.75",
      "ask": "69.90",
      "open": "71.30",
      "high": "71.70",
      "low": "69.75",
      "close": "69.80",
      "average": "70.3177",
      "volume": "111244",
      "turnover": "7822525",
      "trades": "426"
    },
    {
      "date": "2023-05-09",
      "bid": "66.30",
      "ask": "66.50",
      "open": "69.45",
      "high": "69.45",
      "low": "65.40",
      "close": "66.30",
      "average": "66.6325",
      "volume": "269205",
      "turnover": "17933171.16",
      "trades": "1042"
    },
    {
      "date": "2023-05-10",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.30",
      "high": "67.65",
      "low": "65.70",
      "close": "66.60",
      "average": "66.581",
      "volume": "188628",
      "turnover": "12559050.83",
      "trades": "853"
    },
    {
      "date": "2023-05-11",
      "bid": "67.10",
      "ask": "67.20",
      "open": "66.55",
      "high": "67.90",
      "low": "66.55",
      "close": "67.30",
      "average": "67.0484",
      "volume": "399459",
      "turnover": "26783897.83",
      "trades": "763"
    },
    {
      "date": "2023-05-12",
      "bid": "66.60",
      "ask": "66.75",
      "open": "67.65",
      "high": "67.75",
      "low": "65.80",
      "close": "66.65",
      "average": "66.5625",
      "volume": "115619",
      "turnover": "7696320.25",
      "trades": "517"
    },
    {
      "date": "2023-05-15",
      "bid": "67.25",
      "ask": "67.40",
      "open": "67.30",
      "high": "67.50",
      "low": "66.00",
      "close": "67.45",
      "average": "66.9223",
      "volume": "89209",
      "turnover": "5968514.06",
      "trades": "459"
    },
    {
      "date": "2023-05-16",
      "bid": "67.25",
      "ask": "67.40",
      "open": "67.35",
      "high": "68.20",
      "low": "66.80",
      "close": "67.45",
      "average": "67.5296",
      "volume": "94185",
      "turnover": "6361078.43",
      "trades": "411"
    },
    {
      "date": "2023-05-17",
      "bid": "66.80",
      "ask": "66.90",
      "open": "67.20",
      "high": "67.20",
      "low": "65.75",
      "close": "66.50",
      "average": "66.3988",
      "volume": "65094",
      "turnover": "4322159.5",
      "trades": "318"
    },
    {
      "date": "2023-05-19",
      "bid": "66.85",
      "ask": "66.95",
      "open": "66.00",
      "high": "67.25",
      "low": "65.55",
      "close": "66.90",
      "average": "66.5769",
      "volume": "174831",
      "turnover": "11636811.05",
      "trades": "571"
    },
    {
      "date": "2023-05-22",
      "bid": "67.15",
      "ask": "67.25",
      "open": "66.95",
      "high": "67.25",
      "low": "66.35",
      "close": "67.25",
      "average": "66.937",
      "volume": "2004822",
      "turnover": "132432317.15",
      "trades": "473"
    },
    {
      "date": "2023-05-23",
      "bid": "68.90",
      "ask": "69.05",
      "open": "67.30",
      "high": "69.40",
      "low": "67.30",
      "close": "69.00",
      "average": "68.62",
      "volume": "6342819",
      "turnover": "431593835.68",
      "trades": "1033"
    },
    {
      "date": "2023-05-24",
      "bid": "66.40",
      "ask": "66.55",
      "open": "68.20",
      "high": "68.35",
      "low": "66.35",
      "close": "66.55",
      "average": "66.9746",
      "volume": "119333",
      "turnover": "7992283.85",
      "trades": "484"
    },
    {
      "date": "2023-05-25",
      "bid": "65.05",
      "ask": "65.20",
      "open": "66.55",
      "high": "66.85",
      "low": "65.05",
      "close": "65.35",
      "average": "65.7659",
      "volume": "135311",
      "turnover": "8899608.8",
      "trades": "605"
    },
    {
      "date": "2023-05-26",
      "bid": "65.95",
      "ask": "66.10",
      "open": "65.35",
      "high": "66.50",
      "low": "64.80",
      "close": "66.20",
      "average": "65.7135",
      "volume": "121825",
      "turnover": "8006128.36",
      "trades": "582"
    },
    {
      "date": "2023-05-29",
      "bid": "65.90",
      "ask": "66.05",
      "open": "66.45",
      "high": "67.15",
      "low": "65.55",
      "close": "65.95",
      "average": "66.1487",
      "volume": "109424",
      "turnover": "7238398.25",
      "trades": "519"
    },
    {
      "date": "2023-05-30",
      "bid": "64.20",
      "ask": "64.30",
      "open": "65.70",
      "high": "66.35",
      "low": "63.95",
      "close": "64.20",
      "average": "64.7621",
      "volume": "149402",
      "turnover": "9676611.63",
      "trades": "687"
    },
    {
      "date": "2023-05-31",
      "bid": "62.85",
      "ask": "62.95",
      "open": "63.70",
      "high": "63.70",
      "low": "62.05",
      "close": "62.45",
      "average": "62.5443",
      "volume": "849706",
      "turnover": "53144270.1",
      "trades": "1692"
    },
    {
      "date": "2023-06-01",
      "bid": "65.00",
      "ask": "65.25",
      "open": "61.70",
      "high": "65.45",
      "low": "61.70",
      "close": "65.00",
      "average": "64.1074",
      "volume": "354429",
      "turnover": "22721432.51",
      "trades": "1111"
    },
    {
      "date": "2023-06-02",
      "bid": "70.10",
      "ask": "70.30",
      "open": "65.00",
      "high": "70.25",
      "low": "64.30",
      "close": "69.70",
      "average": "68.8681",
      "volume": "510203",
      "turnover": "35133103.49",
      "trades": "1999"
    },
    {
      "date": "2023-06-05",
      "bid": "71.50",
      "ask": "71.70",
      "open": "70.00",
      "high": "72.50",
      "low": "69.20",
      "close": "71.45",
      "average": "71.4393",
      "volume": "282083",
      "turnover": "20152284.57",
      "trades": "1000"
    },
    {
      "date": "2023-06-07",
      "bid": "71.90",
      "ask": "72.00",
      "open": "71.70",
      "high": "73.40",
      "low": "71.70",
      "close": "72.05",
      "average": "72.2836",
      "volume": "236172",
      "turnover": "17072664.96",
      "trades": "828"
    },
    {
      "date": "2023-06-08",
      "bid": "70.55",
      "ask": "70.70",
      "open": "71.90",
      "high": "72.05",
      "low": "70.35",
      "close": "70.75",
      "average": "71.0176",
      "volume": "92657",
      "turnover": "6580274.55",
      "trades": "375"
    },
    {
      "date": "2023-06-09",
      "bid": "71.80",
      "ask": "71.90",
      "open": "70.65",
      "high": "72.00",
      "low": "69.65",
      "close": "71.90",
      "average": "71.335",
      "volume": "115527",
      "turnover": "8241127.85",
      "trades": "408"
    },
    {
      "date": "2023-06-12",
      "bid": "70.50",
      "ask": "70.65",
      "open": "71.90",
      "high": "71.90",
      "low": "69.95",
      "close": "70.70",
      "average": "70.5964",
      "volume": "128237",
      "turnover": "9052567.8",
      "trades": "427"
    },
    {
      "date": "2023-06-13",
      "bid": "70.05",
      "ask": "70.15",
      "open": "70.85",
      "high": "71.05",
      "low": "69.70",
      "close": "69.95",
      "average": "70.0717",
      "volume": "70751",
      "turnover": "4957642.8",
      "trades": "329"
    },
    {
      "date": "2023-06-14",
      "bid": "70.20",
      "ask": "70.35",
      "open": "69.90",
      "high": "71.15",
      "low": "69.70",
      "close": "70.20",
      "average": "70.5821",
      "volume": "68302",
      "turnover": "4820899.2",
      "trades": "304"
    },
    {
      "date": "2023-06-15",
      "bid": "69.40",
      "ask": "69.60",
      "open": "69.50",
      "high": "70.65",
      "low": "68.95",
      "close": "69.85",
      "average": "69.7582",
      "volume": "134450",
      "turnover": "9378992.9",
      "trades": "392"
    },
    {
      "date": "2023-06-16",
      "bid": "68.20",
      "ask": "68.35",
      "open": "70.00",
      "high": "70.00",
      "low": "68.30",
      "close": "68.45",
      "average": "68.8254",
      "volume": "195191",
      "turnover": "13434104.55",
      "trades": "440"
    },
    {
      "date": "2023-06-19",
      "bid": "67.05",
      "ask": "67.20",
      "open": "68.00",
      "high": "68.20",
      "low": "66.65",
      "close": "67.20",
      "average": "67.4278",
      "volume": "94787",
      "turnover": "6391280.45",
      "trades": "332"
    },
    {
      "date": "2023-06-20",
      "bid": "65.90",
      "ask": "66.00",
      "open": "67.20",
      "high": "67.20",
      "low": "65.90",
      "close": "65.95",
      "average": "66.2185",
      "volume": "72644",
      "turnover": "4810469.2",
      "trades": "346"
    },
    {
      "date": "2023-06-21",
      "bid": "65.95",
      "ask": "66.20",
      "open": "65.95",
      "high": "66.15",
      "low": "64.60",
      "close": "66.10",
      "average": "65.5799",
      "volume": "188089",
      "turnover": "12335292.23",
      "trades": "493"
    },
    {
      "date": "2023-06-22",
      "bid": "65.85",
      "ask": "66.10",
      "open": "65.25",
      "high": "66.90",
      "low": "64.60",
      "close": "66.20",
      "average": "66.1818",
      "volume": "139327",
      "turnover": "9225061.16",
      "trades": "475"
    },
    {
      "date": "2023-06-26",
      "bid": "65.75",
      "ask": "65.90",
      "open": "65.90",
      "high": "66.20",
      "low": "64.20",
      "close": "65.75",
      "average": "65.3526",
      "volume": "188759",
      "turnover": "12336870.38",
      "trades": "516"
    },
    {
      "date": "2023-06-27",
      "bid": "65.65",
      "ask": "65.80",
      "open": "66.10",
      "high": "66.80",
      "low": "65.30",
      "close": "65.80",
      "average": "65.7188",
      "volume": "192172",
      "turnover": "12629311.08",
      "trades": "575"
    },
    {
      "date": "2023-06-28",
      "bid": "67.35",
      "ask": "67.50",
      "open": "66.00",
      "high": "67.60",
      "low": "66.00",
      "close": "67.60",
      "average": "67.0082",
      "volume": "90877",
      "turnover": "6089505.7",
      "trades": "400"
    },
    {
      "date": "2023-06-29",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.15",
      "high": "67.75",
      "low": "66.75",
      "close": "67.40",
      "average": "67.3957",
      "volume": "67604",
      "turnover": "4556216.9",
      "trades": "331"
    },
    {
      "date": "2023-06-30",
      "bid": "68.65",
      "ask": "68.75",
      "open": "67.50",
      "high": "69.45",
      "low": "67.50",
      "close": "68.85",
      "average": "68.7578",
      "volume": "141996",
      "turnover": "9763074.69",
      "trades": "456"
    },
    {
      "date": "2023-07-03",
      "bid": "70.70",
      "ask": "70.80",
      "open": "69.05",
      "high": "70.95",
      "low": "68.80",
      "close": "70.55",
      "average": "69.9857",
      "volume": "148778",
      "turnover": "10411292.41",
      "trades": "609"
    },
    {
      "date": "2023-07-04",
      "bid": "74.35",
      "ask": "74.45",
      "open": "70.70",
      "high": "74.50",
      "low": "70.70",
      "close": "74.50",
      "average": "73.695",
      "volume": "172282",
      "turnover": "12697248",
      "trades": "626"
    },
    {
      "date": "2023-07-05",
      "bid": "74.25",
      "ask": "74.50",
      "open": "74.15",
      "high": "74.75",
      "low": "72.90",
      "close": "74.30",
      "average": "74.1934",
      "volume": "122757",
      "turnover": "9107920.33",
      "trades": "602"
    },
    {
      "date": "2023-07-06",
      "bid": "71.45",
      "ask": "71.70",
      "open": "74.15",
      "high": "74.40",
      "low": "71.45",
      "close": "71.60",
      "average": "72.9052",
      "volume": "140208",
      "turnover": "10223476.93",
      "trades": "700"
    },
    {
      "date": "2023-07-07",
      "bid": "70.80",
      "ask": "70.90",
      "open": "69.25",
      "high": "71.00",
      "low": "66.80",
      "close": "70.90",
      "average": "69.3116",
      "volume": "341461",
      "turnover": "23656709.74",
      "trades": "1309"
    },
    {
      "date": "2023-07-10",
      "bid": "67.00",
      "ask": "67.10",
      "open": "70.70",
      "high": "70.70",
      "low": "66.55",
      "close": "66.85",
      "average": "67.8788",
      "volume": "267951",
      "turnover": "18188535.88",
      "trades": "1057"
    },
    {
      "date": "2023-07-11",
      "bid": "69.45",
      "ask": "69.70",
      "open": "68.00",
      "high": "69.80",
      "low": "66.95",
      "close": "69.35",
      "average": "68.6094",
      "volume": "107490",
      "turnover": "7374803.15",
      "trades": "550"
    },
    {
      "date": "2023-07-12",
      "bid": "70.75",
      "ask": "70.90",
      "open": "68.70",
      "high": "71.50",
      "low": "68.50",
      "close": "70.75",
      "average": "70.2189",
      "volume": "61382",
      "turnover": "4310175.25",
      "trades": "383"
    },
    {
      "date": "2023-07-13",
      "bid": "69.90",
      "ask": "70.00",
      "open": "70.90",
      "high": "70.90",
      "low": "69.65",
      "close": "69.95",
      "average": "70.0278",
      "volume": "142635",
      "turnover": "9988416",
      "trades": "385"
    },
    {
      "date": "2023-07-14",
      "bid": "67.95",
      "ask": "68.15",
      "open": "70.90",
      "high": "70.90",
      "low": "67.60",
      "close": "68.00",
      "average": "68.0634",
      "volume": "142706",
      "turnover": "9713653.25",
      "trades": "585"
    },
    {
      "date": "2023-07-17",
      "bid": "66.70",
      "ask": "66.80",
      "open": "67.60",
      "high": "67.60",
      "low": "66.25",
      "close": "66.65",
      "average": "66.6629",
      "volume": "110083",
      "turnover": "7338367.01",
      "trades": "544"
    },
    {
      "date": "2023-07-18",
      "bid": "67.05",
      "ask": "67.20",
      "open": "66.65",
      "high": "67.80",
      "low": "66.00",
      "close": "66.90",
      "average": "66.9756",
      "volume": "104463",
      "turnover": "6993127.8",
      "trades": "618"
    },
    {
      "date": "2023-07-19",
      "bid": "68.50",
      "ask": "68.70",
      "open": "66.90",
      "high": "69.35",
      "low": "66.90",
      "close": "68.45",
      "average": "68.399",
      "volume": "182026",
      "turnover": "12448841.65",
      "trades": "778"
    },
    {
      "date": "2023-07-20",
      "bid": "68.85",
      "ask": "69.00",
      "open": "68.40",
      "high": "69.60",
      "low": "68.40",
      "close": "69.15",
      "average": "69.0685",
      "volume": "127259",
      "turnover": "8788426.38",
      "trades": "538"
    },
    {
      "date": "2023-07-21",
      "bid": "69.80",
      "ask": "70.00",
      "open": "68.55",
      "high": "70.00",
      "low": "68.15",
      "close": "69.90",
      "average": "69.4487",
      "volume": "101121",
      "turnover": "7020982.62",
      "trades": "375"
    },
    {
      "date": "2023-07-24",
      "bid": "70.50",
      "ask": "70.75",
      "open": "69.90",
      "high": "71.60",
      "low": "69.70",
      "close": "70.60",
      "average": "70.6514",
      "volume": "68142",
      "turnover": "4814331.05",
      "trades": "373"
    },
    {
      "date": "2023-07-25",
      "bid": "71.20",
      "ask": "71.50",
      "open": "70.80",
      "high": "71.50",
      "low": "70.05",
      "close": "71.40",
      "average": "70.9275",
      "volume": "102130",
      "turnover": "7255022.26",
      "trades": "533"
    },
    {
      "date": "2023-07-26",
      "bid": "72.20",
      "ask": "72.35",
      "open": "71.20",
      "high": "72.50",
      "low": "70.50",
      "close": "72.50",
      "average": "71.756",
      "volume": "70947",
      "turnover": "5090876.61",
      "trades": "493"
    },
    {
      "date": "2023-07-27",
      "bid": "72.60",
      "ask": "72.70",
      "open": "72.50",
      "high": "73.50",
      "low": "72.30",
      "close": "72.50",
      "average": "72.8684",
      "volume": "112277",
      "turnover": "8184137.35",
      "trades": "544"
    },
    {
      "date": "2023-07-28",
      "bid": "72.10",
      "ask": "72.25",
      "open": "73.00",
      "high": "73.00",
      "low": "71.65",
      "close": "72.30",
      "average": "72.1761",
      "volume": "78848",
      "turnover": "5690943",
      "trades": "533"
    },
    {
      "date": "2023-07-31",
      "bid": "72.00",
      "ask": "72.15",
      "open": "72.30",
      "high": "72.75",
      "low": "71.05",
      "close": "71.80",
      "average": "71.8523",
      "volume": "80953",
      "turnover": "5816661.15",
      "trades": "384"
    },
    {
      "date": "2023-08-01",
      "bid": "69.85",
      "ask": "70.00",
      "open": "71.70",
      "high": "71.70",
      "low": "69.75",
      "close": "70.00",
      "average": "70.3602",
      "volume": "79148",
      "turnover": "5568923.81",
      "trades": "361"
    },
    {
      "date": "2023-08-02",
      "bid": "68.45",
      "ask": "68.50",
      "open": "69.90",
      "high": "69.90",
      "low": "68.45",
      "close": "68.50",
      "average": "68.7716",
      "volume": "88249",
      "turnover": "6070105.05",
      "trades": "493"
    },
    {
      "date": "2023-08-03",
      "bid": "68.50",
      "ask": "68.65",
      "open": "68.25",
      "high": "69.05",
      "low": "67.10",
      "close": "68.80",
      "average": "68.2225",
      "volume": "253057",
      "turnover": "17260904.23",
      "trades": "826"
    },
    {
      "date": "2023-08-04",
      "bid": "69.35",
      "ask": "69.60",
      "open": "69.05",
      "high": "69.65",
      "low": "68.10",
      "close": "69.65",
      "average": "68.6542",
      "volume": "67358",
      "turnover": "4624411.05",
      "trades": "310"
    },
    {
      "date": "2023-08-07",
      "bid": "67.80",
      "ask": "68.00",
      "open": "69.45",
      "high": "69.60",
      "low": "67.80",
      "close": "68.10",
      "average": "68.2422",
      "volume": "47966",
      "turnover": "3273303.85",
      "trades": "347"
    },
    {
      "date": "2023-08-08",
      "bid": "67.45",
      "ask": "67.55",
      "open": "67.70",
      "high": "68.85",
      "low": "67.35",
      "close": "67.80",
      "average": "67.8822",
      "volume": "52768",
      "turnover": "3582006.95",
      "trades": "319"
    },
    {
      "date": "2023-08-09",
      "bid": "67.65",
      "ask": "67.90",
      "open": "67.00",
      "high": "68.20",
      "low": "67.00",
      "close": "67.90",
      "average": "67.9428",
      "volume": "33218",
      "turnover": "2256924.85",
      "trades": "258"
    },
    {
      "date": "2023-08-10",
      "bid": "70.40",
      "ask": "70.50",
      "open": "67.90",
      "high": "70.90",
      "low": "67.90",
      "close": "70.70",
      "average": "69.2982",
      "volume": "193503",
      "turnover": "13409668.25",
      "trades": "533"
    },
    {
      "date": "2023-08-11",
      "bid": "68.70",
      "ask": "68.85",
      "open": "70.70",
      "high": "70.70",
      "low": "68.60",
      "close": "68.90",
      "average": "69.023",
      "volume": "40817",
      "turnover": "2816680.63",
      "trades": "290"
    },
    {
      "date": "2023-08-14",
      "bid": "68.95",
      "ask": "69.10",
      "open": "68.75",
      "high": "69.35",
      "low": "67.90",
      "close": "68.90",
      "average": "69.0734",
      "volume": "376215",
      "turnover": "25986442.7",
      "trades": "288"
    },
    {
      "date": "2023-08-15",
      "bid": "68.90",
      "ask": "69.05",
      "open": "68.95",
      "high": "69.10",
      "low": "67.60",
      "close": "68.80",
      "average": "68.418",
      "volume": "82942",
      "turnover": "5674699.25",
      "trades": "331"
    },
    {
      "date": "2023-08-16",
      "bid": "68.95",
      "ask": "69.10",
      "open": "68.70",
      "high": "69.10",
      "low": "67.80",
      "close": "68.90",
      "average": "68.6588",
      "volume": "65889",
      "turnover": "4523857.15",
      "trades": "375"
    },
    {
      "date": "2023-08-17",
      "bid": "66.75",
      "ask": "67.00",
      "open": "68.90",
      "high": "68.90",
      "low": "66.25",
      "close": "66.65",
      "average": "67.6425",
      "volume": "150627",
      "turnover": "10190839.19",
      "trades": "526"
    },
    {
      "date": "2023-08-18",
      "bid": "65.40",
      "ask": "65.55",
      "open": "66.45",
      "high": "66.65",
      "low": "64.70",
      "close": "65.40",
      "average": "65.2531",
      "volume": "124342",
      "turnover": "8113691.85",
      "trades": "529"
    },
    {
      "date": "2023-08-21",
      "bid": "62.95",
      "ask": "63.10",
      "open": "65.40",
      "high": "65.40",
      "low": "62.75",
      "close": "62.75",
      "average": "63.6825",
      "volume": "103129",
      "turnover": "6567442.3",
      "trades": "554"
    },
    {
      "date": "2023-08-22",
      "bid": "63.90",
      "ask": "63.95",
      "open": "63.10",
      "high": "64.55",
      "low": "63.10",
      "close": "63.90",
      "average": "63.9752",
      "volume": "85886",
      "turnover": "5494575.5",
      "trades": "408"
    },
    {
      "date": "2023-08-23",
      "bid": "65.05",
      "ask": "65.10",
      "open": "63.90",
      "high": "65.35",
      "low": "63.80",
      "close": "65.10",
      "average": "64.4279",
      "volume": "367003",
      "turnover": "23645232.5",
      "trades": "375"
    },
    {
      "date": "2023-08-24",
      "bid": "65.20",
      "ask": "65.50",
      "open": "65.55",
      "high": "66.70",
      "low": "64.95",
      "close": "65.50",
      "average": "65.4475",
      "volume": "122529",
      "turnover": "8019213.75",
      "trades": "449"
    },
    {
      "date": "2023-08-25",
      "bid": "65.25",
      "ask": "65.35",
      "open": "65.20",
      "high": "66.25",
      "low": "65.10",
      "close": "65.20",
      "average": "65.476",
      "volume": "24073",
      "turnover": "1576204.95",
      "trades": "309"
    },
    {
      "date": "2023-08-28",
      "bid": "66.05",
      "ask": "66.35",
      "open": "65.20",
      "high": "66.40",
      "low": "65.00",
      "close": "66.05",
      "average": "65.6125",
      "volume": "20069",
      "turnover": "1316777.2",
      "trades": "255"
    },
    {
      "date": "2023-08-29",
      "bid": "66.25",
      "ask": "66.35",
      "open": "66.05",
      "high": "67.40",
      "low": "65.40",
      "close": "66.50",
      "average": "66.1978",
      "volume": "68809",
      "turnover": "4554644.38",
      "trades": "408"
    },
    {
      "date": "2023-08-30",
      "bid": "65.70",
      "ask": "65.95",
      "open": "66.50",
      "high": "66.90",
      "low": "65.70",
      "close": "66.00",
      "average": "66.2457",
      "volume": "56886",
      "turnover": "3768467.65",
      "trades": "392"
    },
    {
      "date": "2023-08-31",
      "bid": "68.70",
      "ask": "68.85",
      "open": "66.50",
      "high": "68.90",
      "low": "66.30",
      "close": "68.30",
      "average": "68.2785",
      "volume": "299648",
      "turnover": "20459098.6",
      "trades": "540"
    },
    {
      "date": "2023-09-01",
      "bid": "68.10",
      "ask": "68.45",
      "open": "68.30",
      "high": "68.85",
      "low": "66.65",
      "close": "68.20",
      "average": "68.1312",
      "volume": "95974",
      "turnover": "6539159.8",
      "trades": "409"
    },
    {
      "date": "2023-09-04",
      "bid": "68.25",
      "ask": "68.45",
      "open": "68.45",
      "high": "68.95",
      "low": "68.20",
      "close": "68.20",
      "average": "68.4299",
      "volume": "40462",
      "turnover": "2768811.05",
      "trades": "255"
    },
    {
      "date": "2023-09-05",
      "bid": "68.10",
      "ask": "68.30",
      "open": "68.20",
      "high": "68.65",
      "low": "67.65",
      "close": "68.20",
      "average": "68.1728",
      "volume": "52613",
      "turnover": "3586775.5",
      "trades": "318"
    },
    {
      "date": "2023-09-06",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.30",
      "high": "68.35",
      "low": "67.45",
      "close": "68.00",
      "average": "67.9505",
      "volume": "27833",
      "turnover": "1891267.2",
      "trades": "239"
    },
    {
      "date": "2023-09-07",
      "bid": "67.60",
      "ask": "67.80",
      "open": "68.00",
      "high": "68.05",
      "low": "67.00",
      "close": "67.55",
      "average": "67.6518",
      "volume": "91179",
      "turnover": "6168423.05",
      "trades": "383"
    },
    {
      "date": "2023-09-08",
      "bid": "66.65",
      "ask": "66.85",
      "open": "67.55",
      "high": "67.55",
      "low": "66.00",
      "close": "66.80",
      "average": "66.7206",
      "volume": "52616",
      "turnover": "3510833.71",
      "trades": "297"
    },
    {
      "date": "2023-09-11",
      "bid": "67.20",
      "ask": "67.45",
      "open": "66.80",
      "high": "67.75",
      "low": "66.30",
      "close": "67.25",
      "average": "67.1602",
      "volume": "84811",
      "turnover": "5695826.88",
      "trades": "345"
    },
    {
      "date": "2023-09-12",
      "bid": "65.40",
      "ask": "65.60",
      "open": "68.25",
      "high": "68.25",
      "low": "65.25",
      "close": "65.50",
      "average": "65.8605",
      "volume": "56349",
      "turnover": "3711806.25",
      "trades": "347"
    },
    {
      "date": "2023-09-13",
      "bid": "65.90",
      "ask": "66.25",
      "open": "65.25",
      "high": "66.20",
      "low": "64.80",
      "close": "66.15",
      "average": "65.8389",
      "volume": "40729",
      "turnover": "2681552.15",
      "trades": "289"
    },
    {
      "date": "2023-09-14",
      "bid": "68.45",
      "ask": "68.65",
      "open": "66.15",
      "high": "68.85",
      "low": "65.75",
      "close": "68.85",
      "average": "66.6826",
      "volume": "395070",
      "turnover": "26344310.85",
      "trades": "432"
    },
    {
      "date": "2023-09-15",
      "bid": "67.40",
      "ask": "67.55",
      "open": "68.85",
      "high": "69.40",
      "low": "67.40",
      "close": "67.75",
      "average": "67.8645",
      "volume": "166487",
      "turnover": "11299061.75",
      "trades": "394"
    },
    {
      "date": "2023-09-18",
      "bid": "64.60",
      "ask": "65.10",
      "open": "67.70",
      "high": "67.70",
      "low": "64.30",
      "close": "64.30",
      "average": "65.1088",
      "volume": "164200",
      "turnover": "10695325.81",
      "trades": "596"
    },
    {
      "date": "2023-09-19",
      "bid": "65.10",
      "ask": "65.15",
      "open": "64.40",
      "high": "65.95",
      "low": "64.40",
      "close": "65.05",
      "average": "65.2536",
      "volume": "89523",
      "turnover": "5839236.8",
      "trades": "378"
    },
    {
      "date": "2023-09-20",
      "bid": "66.90",
      "ask": "67.00",
      "open": "65.10",
      "high": "67.35",
      "low": "65.00",
      "close": "67.20",
      "average": "66.6339",
      "volume": "84099",
      "turnover": "5603841.15",
      "trades": "415"
    },
    {
      "date": "2023-09-21",
      "bid": "66.85",
      "ask": "67.15",
      "open": "67.20",
      "high": "69.00",
      "low": "66.00",
      "close": "67.10",
      "average": "67.6902",
      "volume": "82865",
      "turnover": "5608735.62",
      "trades": "487"
    },
    {
      "date": "2023-09-22",
      "bid": "65.55",
      "ask": "65.90",
      "open": "66.80",
      "high": "66.90",
      "low": "65.40",
      "close": "65.90",
      "average": "66.1384",
      "volume": "110069",
      "turnover": "7279784.9",
      "trades": "753"
    },
    {
      "date": "2023-09-25",
      "bid": "65.15",
      "ask": "65.20",
      "open": "65.70",
      "high": "66.50",
      "low": "64.55",
      "close": "65.40",
      "average": "65.2458",
      "volume": "103836",
      "turnover": "6774325.16",
      "trades": "471"
    },
    {
      "date": "2023-09-26",
      "bid": "62.45",
      "ask": "62.80",
      "open": "65.40",
      "high": "65.80",
      "low": "62.30",
      "close": "62.30",
      "average": "63.4461",
      "volume": "326865",
      "turnover": "20731837.55",
      "trades": "812"
    },
    {
      "date": "2023-09-27",
      "bid": "61.15",
      "ask": "61.25",
      "open": "62.50",
      "high": "62.85",
      "low": "61.20",
      "close": "61.20",
      "average": "62.0578",
      "volume": "308272",
      "turnover": "19130165.17",
      "trades": "752"
    },
    {
      "date": "2023-09-28",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.35",
      "high": "61.55",
      "low": "60.55",
      "close": "60.90",
      "average": "60.868",
      "volume": "301823",
      "turnover": "18385925.05",
      "trades": "609"
    },
    {
      "date": "2023-09-29",
      "bid": "62.25",
      "ask": "62.60",
      "open": "60.90",
      "high": "62.85",
      "low": "60.90",
      "close": "62.35",
      "average": "62.2031",
      "volume": "147627",
      "turnover": "9181373.61",
      "trades": "564"
    },
    {
      "date": "2023-10-02",
      "bid": "61.20",
      "ask": "61.35",
      "open": "62.35",
      "high": "63.45",
      "low": "61.05",
      "close": "61.55",
      "average": "62.3608",
      "volume": "189351",
      "turnover": "11810476.66",
      "trades": "655"
    },
    {
      "date": "2023-10-03",
      "bid": "59.00",
      "ask": "59.15",
      "open": "61.15",
      "high": "61.35",
      "low": "58.65",
      "close": "59.25",
      "average": "60.1024",
      "volume": "315713",
      "turnover": "18975374.61",
      "trades": "857"
    },
    {
      "date": "2023-10-04",
      "bid": "59.10",
      "ask": "59.30",
      "open": "58.85",
      "high": "59.95",
      "low": "58.45",
      "close": "59.20",
      "average": "58.9752",
      "volume": "420980",
      "turnover": "24826649.91",
      "trades": "490"
    },
    {
      "date": "2023-10-05",
      "bid": "60.25",
      "ask": "60.35",
      "open": "59.20",
      "high": "60.90",
      "low": "59.20",
      "close": "60.45",
      "average": "60.278",
      "volume": "182276",
      "turnover": "10986196.5",
      "trades": "698"
    },
    {
      "date": "2023-10-06",
      "bid": "62.10",
      "ask": "62.15",
      "open": "60.70",
      "high": "62.50",
      "low": "60.70",
      "close": "62.45",
      "average": "61.9939",
      "volume": "239576",
      "turnover": "14849695.35",
      "trades": "1116"
    },
    {
      "date": "2023-10-09",
      "bid": "62.35",
      "ask": "62.45",
      "open": "62.45",
      "high": "62.95",
      "low": "62.00",
      "close": "62.55",
      "average": "62.4331",
      "volume": "141291",
      "turnover": "8821352.19",
      "trades": "781"
    },
    {
      "date": "2023-10-10",
      "bid": "62.50",
      "ask": "62.65",
      "open": "62.55",
      "high": "63.65",
      "low": "62.15",
      "close": "62.60",
      "average": "62.8478",
      "volume": "316354",
      "turnover": "19884745.88",
      "trades": "954"
    },
    {
      "date": "2023-10-11",
      "bid": "63.15",
      "ask": "63.30",
      "open": "62.60",
      "high": "63.70",
      "low": "62.55",
      "close": "63.30",
      "average": "63.2925",
      "volume": "272507",
      "turnover": "17247508.02",
      "trades": "918"
    },
    {
      "date": "2023-10-12",
      "bid": "63.40",
      "ask": "63.55",
      "open": "63.30",
      "high": "65.10",
      "low": "63.15",
      "close": "63.35",
      "average": "63.8817",
      "volume": "222553",
      "turnover": "14217722.9",
      "trades": "698"
    },
    {
      "date": "2023-10-13",
      "bid": "62.10",
      "ask": "62.35",
      "open": "63.60",
      "high": "63.60",
      "low": "61.90",
      "close": "62.25",
      "average": "62.3278",
      "volume": "156617",
      "turnover": "9759875.44",
      "trades": "563"
    },
    {
      "date": "2023-10-16",
      "bid": "62.30",
      "ask": "62.60",
      "open": "62.10",
      "high": "63.15",
      "low": "61.95",
      "close": "62.50",
      "average": "62.4818",
      "volume": "84818",
      "turnover": "5297492.88",
      "trades": "398"
    },
    {
      "date": "2023-10-17",
      "bid": "62.25",
      "ask": "62.35",
      "open": "62.70",
      "high": "63.00",
      "low": "61.95",
      "close": "62.20",
      "average": "62.2146",
      "volume": "284087",
      "turnover": "17672067.98",
      "trades": "678"
    },
    {
      "date": "2023-10-18",
      "bid": "61.15",
      "ask": "61.50",
      "open": "63.40",
      "high": "63.40",
      "low": "61.05",
      "close": "61.15",
      "average": "61.712",
      "volume": "247992",
      "turnover": "15304226.1",
      "trades": "621"
    },
    {
      "date": "2023-10-19",
      "bid": "59.60",
      "ask": "59.75",
      "open": "60.45",
      "high": "61.35",
      "low": "59.65",
      "close": "59.90",
      "average": "60.429",
      "volume": "197097",
      "turnover": "11910723.55",
      "trades": "648"
    },
    {
      "date": "2023-10-20",
      "bid": "60.85",
      "ask": "61.00",
      "open": "59.90",
      "high": "61.05",
      "low": "58.50",
      "close": "61.05",
      "average": "60.082",
      "volume": "153804",
      "turnover": "9240844.5",
      "trades": "551"
    },
    {
      "date": "2023-10-23",
      "bid": "59.80",
      "ask": "59.95",
      "open": "61.05",
      "high": "61.30",
      "low": "58.60",
      "close": "59.80",
      "average": "59.5274",
      "volume": "150080",
      "turnover": "8933381.6",
      "trades": "547"
    },
    {
      "date": "2023-10-24",
      "bid": "60.80",
      "ask": "61.05",
      "open": "59.80",
      "high": "61.20",
      "low": "59.80",
      "close": "60.95",
      "average": "60.809",
      "volume": "128521",
      "turnover": "7815239.55",
      "trades": "418"
    },
    {
      "date": "2023-10-25",
      "bid": "58.20",
      "ask": "58.55",
      "open": "61.30",
      "high": "61.30",
      "low": "56.85",
      "close": "58.20",
      "average": "58.0916",
      "volume": "200383",
      "turnover": "11640614.8",
      "trades": "932"
    },
    {
      "date": "2023-10-26",
      "bid": "58.85",
      "ask": "58.90",
      "open": "57.80",
      "high": "59.40",
      "low": "57.45",
      "close": "58.90",
      "average": "58.6481",
      "volume": "125471",
      "turnover": "7355651.54",
      "trades": "891"
    },
    {
      "date": "2023-10-27",
      "bid": "58.05",
      "ask": "58.25",
      "open": "57.30",
      "high": "58.90",
      "low": "57.30",
      "close": "58.30",
      "average": "58.3248",
      "volume": "167161",
      "turnover": "9748371.65",
      "trades": "789"
    },
    {
      "date": "2023-10-30",
      "bid": "58.10",
      "ask": "58.25",
      "open": "58.20",
      "high": "59.25",
      "low": "56.75",
      "close": "58.15",
      "average": "58.2019",
      "volume": "162171",
      "turnover": "9428772.25",
      "trades": "691"
    },
    {
      "date": "2023-10-31",
      "bid": "60.35",
      "ask": "60.45",
      "open": "57.90",
      "high": "60.65",
      "low": "57.90",
      "close": "60.35",
      "average": "59.8605",
      "volume": "257129",
      "turnover": "15392085.02",
      "trades": "817"
    },
    {
      "date": "2023-11-01",
      "bid": "60.25",
      "ask": "60.40",
      "open": "60.35",
      "high": "60.95",
      "low": "59.05",
      "close": "60.40",
      "average": "60.1559",
      "volume": "192268",
      "turnover": "11566057.65",
      "trades": "691"
    },
    {
      "date": "2023-11-02",
      "bid": "63.30",
      "ask": "63.40",
      "open": "61.00",
      "high": "63.90",
      "low": "61.00",
      "close": "63.35",
      "average": "62.5348",
      "volume": "634899",
      "turnover": "39706382.74",
      "trades": "1431"
    },
    {
      "date": "2023-11-03",
      "bid": "66.10",
      "ask": "66.30",
      "open": "64.00",
      "high": "66.55",
      "low": "64.00",
      "close": "66.20",
      "average": "65.5284",
      "volume": "137107",
      "turnover": "8987882.49",
      "trades": "470"
    },
    {
      "date": "2023-11-06",
      "bid": "64.65",
      "ask": "64.90",
      "open": "66.25",
      "high": "66.40",
      "low": "64.70",
      "close": "64.95",
      "average": "65.5256",
      "volume": "123790",
      "turnover": "8116755.66",
      "trades": "608"
    },
    {
      "date": "2023-11-07",
      "bid": "65.15",
      "ask": "65.45",
      "open": "64.95",
      "high": "65.65",
      "low": "64.85",
      "close": "65.30",
      "average": "65.2353",
      "volume": "88624",
      "turnover": "5782013.76",
      "trades": "344"
    },
    {
      "date": "2023-11-08",
      "bid": "63.20",
      "ask": "63.45",
      "open": "65.25",
      "high": "65.25",
      "low": "63.10",
      "close": "63.10",
      "average": "63.3438",
      "volume": "251811",
      "turnover": "15950666.75",
      "trades": "428"
    },
    {
      "date": "2023-11-09",
      "bid": "65.80",
      "ask": "65.95",
      "open": "63.00",
      "high": "66.20",
      "low": "63.00",
      "close": "65.65",
      "average": "65.1745",
      "volume": "132727",
      "turnover": "8650473.6",
      "trades": "492"
    },
    {
      "date": "2023-11-10",
      "bid": "64.45",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.05",
      "low": "64.10",
      "close": "64.40",
      "average": "64.4736",
      "volume": "127652",
      "turnover": "8230184",
      "trades": "495"
    },
    {
      "date": "2023-11-13",
      "bid": "64.05",
      "ask": "64.25",
      "open": "64.35",
      "high": "65.15",
      "low": "63.85",
      "close": "63.85",
      "average": "64.3018",
      "volume": "98820",
      "turnover": "6354303.9",
      "trades": "453"
    },
    {
      "date": "2023-11-14",
      "bid": "71.45",
      "ask": "71.75",
      "open": "63.90",
      "high": "71.65",
      "low": "63.90",
      "close": "71.65",
      "average": "68.7482",
      "volume": "313972",
      "turnover": "21586642.68",
      "trades": "1201"
    },
    {
      "date": "2023-11-15",
      "bid": "69.35",
      "ask": "69.55",
      "open": "71.65",
      "high": "72.70",
      "low": "69.30",
      "close": "69.40",
      "average": "70.519",
      "volume": "177909",
      "turnover": "12545961.05",
      "trades": "793"
    },
    {
      "date": "2023-11-16",
      "bid": "68.30",
      "ask": "68.45",
      "open": "68.10",
      "high": "70.00",
      "low": "68.10",
      "close": "68.40",
      "average": "68.8638",
      "volume": "117649",
      "turnover": "8102999.58",
      "trades": "538"
    },
    {
      "date": "2023-11-17",
      "bid": "69.40",
      "ask": "69.75",
      "open": "66.60",
      "high": "70.70",
      "low": "66.45",
      "close": "69.45",
      "average": "69.8943",
      "volume": "200323",
      "turnover": "14001426.48",
      "trades": "785"
    },
    {
      "date": "2023-11-20",
      "bid": "71.50",
      "ask": "71.70",
      "open": "69.45",
      "high": "71.65",
      "low": "69.45",
      "close": "71.45",
      "average": "70.7216",
      "volume": "214244",
      "turnover": "15151908.85",
      "trades": "643"
    },
    {
      "date": "2023-11-21",
      "bid": "69.70",
      "ask": "69.75",
      "open": "71.45",
      "high": "72.00",
      "low": "69.40",
      "close": "69.50",
      "average": "70.2402",
      "volume": "102741",
      "turnover": "7216116.11",
      "trades": "578"
    },
    {
      "date": "2023-11-22",
      "bid": "72.75",
      "ask": "72.85",
      "open": "70.45",
      "high": "72.75",
      "low": "69.55",
      "close": "72.55",
      "average": "71.8872",
      "volume": "227491",
      "turnover": "16354018.88",
      "trades": "1011"
    },
    {
      "date": "2023-11-23",
      "bid": "73.00",
      "ask": "73.25",
      "open": "72.50",
      "high": "75.35",
      "low": "72.15",
      "close": "73.20",
      "average": "73.3272",
      "volume": "210221",
      "turnover": "15413463.68",
      "trades": "804"
    },
    {
      "date": "2023-11-24",
      "bid": "73.00",
      "ask": "73.10",
      "open": "72.55",
      "high": "73.65",
      "low": "72.20",
      "close": "73.05",
      "average": "72.8227",
      "volume": "104260",
      "turnover": "7592495.25",
      "trades": "587"
    },
    {
      "date": "2023-11-27",
      "bid": "72.95",
      "ask": "73.00",
      "open": "72.95",
      "high": "73.50",
      "low": "72.50",
      "close": "73.00",
      "average": "73.043",
      "volume": "88846",
      "turnover": "6490361.03",
      "trades": "460"
    },
    {
      "date": "2023-11-28",
      "bid": "71.05",
      "ask": "71.25",
      "open": "72.00",
      "high": "72.50",
      "low": "70.30",
      "close": "71.15",
      "average": "71.2916",
      "volume": "93609",
      "turnover": "6673539.9",
      "trades": "485"
    },
    {
      "date": "2023-11-29",
      "bid": "71.80",
      "ask": "71.95",
      "open": "71.00",
      "high": "73.00",
      "low": "71.00",
      "close": "72.00",
      "average": "72.0973",
      "volume": "75478",
      "turnover": "5441756.9",
      "trades": "405"
    },
    {
      "date": "2023-11-30",
      "bid": "70.20",
      "ask": "70.35",
      "open": "71.30",
      "high": "71.75",
      "low": "70.25",
      "close": "70.75",
      "average": "70.7977",
      "volume": "276800",
      "turnover": "19596808.45",
      "trades": "534"
    },
    {
      "date": "2023-12-01",
      "bid": "72.30",
      "ask": "72.55",
      "open": "70.75",
      "high": "72.55",
      "low": "69.60",
      "close": "72.55",
      "average": "71.7113",
      "volume": "93344",
      "turnover": "6690863.91",
      "trades": "373"
    },
    {
      "date": "2023-12-04",
      "bid": "72.70",
      "ask": "72.80",
      "open": "72.55",
      "high": "74.05",
      "low": "72.25",
      "close": "72.90",
      "average": "73.0695",
      "volume": "151475",
      "turnover": "11071991.3",
      "trades": "482"
    },
    {
      "date": "2023-12-05",
      "bid": "75.45",
      "ask": "75.65",
      "open": "72.90",
      "high": "75.90",
      "low": "72.50",
      "close": "75.70",
      "average": "75.152",
      "volume": "194235",
      "turnover": "14595911.83",
      "trades": "584"
    },
    {
      "date": "2023-12-06",
      "bid": "77.80",
      "ask": "78.00",
      "open": "75.70",
      "high": "78.35",
      "low": "75.20",
      "close": "77.90",
      "average": "76.9256",
      "volume": "383883",
      "turnover": "29524401.8",
      "trades": "877"
    },
    {
      "date": "2023-12-07",
      "bid": "78.05",
      "ask": "78.15",
      "open": "77.55",
      "high": "78.70",
      "low": "76.20",
      "close": "78.15",
      "average": "78.0607",
      "volume": "446442",
      "turnover": "34851105.54",
      "trades": "1122"
    },
    {
      "date": "2023-12-08",
      "bid": "76.05",
      "ask": "76.25",
      "open": "78.15",
      "high": "78.60",
      "low": "75.70",
      "close": "76.20",
      "average": "77.4044",
      "volume": "274260",
      "turnover": "21229112.68",
      "trades": "595"
    },
    {
      "date": "2023-12-11",
      "bid": "76.60",
      "ask": "76.95",
      "open": "75.55",
      "high": "77.15",
      "low": "75.40",
      "close": "76.80",
      "average": "76.7255",
      "volume": "133959",
      "turnover": "10278074.25",
      "trades": "487"
    },
    {
      "date": "2023-12-12",
      "bid": "74.45",
      "ask": "74.60",
      "open": "76.00",
      "high": "76.40",
      "low": "74.05",
      "close": "74.80",
      "average": "75.0228",
      "volume": "221389",
      "turnover": "16610997.46",
      "trades": "639"
    },
    {
      "date": "2023-12-13",
      "bid": "75.40",
      "ask": "75.60",
      "open": "74.60",
      "high": "75.80",
      "low": "74.25",
      "close": "75.70",
      "average": "75.2503",
      "volume": "258098",
      "turnover": "19421980.2",
      "trades": "596"
    },
    {
      "date": "2023-12-14",
      "bid": "82.75",
      "ask": "83.10",
      "open": "78.00",
      "high": "83.10",
      "low": "77.90",
      "close": "83.00",
      "average": "81.8497",
      "volume": "296685",
      "turnover": "24284064.69",
      "trades": "1024"
    },
    {
      "date": "2023-12-15",
      "bid": "81.85",
      "ask": "82.05",
      "open": "83.30",
      "high": "84.55",
      "low": "81.80",
      "close": "82.25",
      "average": "82.9347",
      "volume": "408580",
      "turnover": "33889755.5",
      "trades": "1149"
    },
    {
      "date": "2023-12-18",
      "bid": "82.50",
      "ask": "82.65",
      "open": "81.85",
      "high": "82.75",
      "low": "80.35",
      "close": "82.75",
      "average": "82.2719",
      "volume": "178632",
      "turnover": "14696271.3",
      "trades": "621"
    },
    {
      "date": "2023-12-19",
      "bid": "82.55",
      "ask": "82.70",
      "open": "82.75",
      "high": "84.05",
      "low": "82.20",
      "close": "82.70",
      "average": "82.90",
      "volume": "81096",
      "turnover": "6722859.05",
      "trades": "375"
    },
    {
      "date": "2023-12-20",
      "bid": "83.15",
      "ask": "83.25",
      "open": "82.70",
      "high": "83.65",
      "low": "82.15",
      "close": "83.20",
      "average": "83.033",
      "volume": "89875",
      "turnover": "7462588.55",
      "trades": "422"
    },
    {
      "date": "2023-12-21",
      "bid": "83.55",
      "ask": "83.80",
      "open": "83.00",
      "high": "84.00",
      "low": "81.65",
      "close": "83.65",
      "average": "83.1293",
      "volume": "118368",
      "turnover": "9839755.94",
      "trades": "442"
    },
    {
      "date": "2023-12-22",
      "bid": "85.75",
      "ask": "85.90",
      "open": "82.80",
      "high": "86.00",
      "low": "82.80",
      "close": "86.00",
      "average": "84.6507",
      "volume": "315128",
      "turnover": "26678105.03",
      "trades": "727"
    },
    {
      "date": "2023-12-27",
      "bid": "84.10",
      "ask": "84.20",
      "open": "85.75",
      "high": "86.35",
      "low": "83.50",
      "close": "84.25",
      "average": "84.1689",
      "volume": "186684",
      "turnover": "15712993.1",
      "trades": "738"
    },
    {
      "date": "2023-12-28",
      "bid": "85.55",
      "ask": "85.70",
      "open": "84.25",
      "high": "85.85",
      "low": "83.85",
      "close": "85.55",
      "average": "85.1701",
      "volume": "121361",
      "turnover": "10337996.22",
      "trades": "488"
    },
    {
      "date": "2023-12-29",
      "bid": "86.00",
      "ask": "86.15",
      "open": "84.60",
      "high": "86.75",
      "low": "84.60",
      "close": "86.60",
      "average": "86.4005",
      "volume": "236046",
      "turnover": "20391142.3",
      "trades": "642"
    },
    {
      "date": "2024-01-02",
      "bid": "85.05",
      "ask": "85.15",
      "open": "86.10",
      "high": "86.30",
      "low": "84.75",
      "close": "85.35",
      "average": "85.4518",
      "volume": "160599",
      "turnover": "13724671.55",
      "trades": "662"
    },
    {
      "date": "2024-01-03",
      "bid": "83.45",
      "ask": "83.60",
      "open": "85.35",
      "high": "85.50",
      "low": "83.40",
      "close": "83.65",
      "average": "83.9716",
      "volume": "166733",
      "turnover": "14001485.98",
      "trades": "747"
    },
    {
      "date": "2024-01-04",
      "bid": "82.85",
      "ask": "83.00",
      "open": "83.65",
      "high": "85.15",
      "low": "82.70",
      "close": "83.10",
      "average": "83.5188",
      "volume": "151904",
      "turnover": "12686787.55",
      "trades": "559"
    },
    {
      "date": "2024-01-05",
      "bid": "82.60",
      "ask": "82.75",
      "open": "81.85",
      "high": "83.65",
      "low": "81.85",
      "close": "82.95",
      "average": "82.8893",
      "volume": "39673",
      "turnover": "3288473",
      "trades": "190"
    },
    {
      "date": "2024-01-08",
      "bid": "83.30",
      "ask": "83.45",
      "open": "82.70",
      "high": "83.55",
      "low": "81.35",
      "close": "83.40",
      "average": "82.5933",
      "volume": "142091",
      "turnover": "11734974.48",
      "trades": "659"
    },
    {
      "date": "2024-01-09",
      "bid": "82.40",
      "ask": "82.55",
      "open": "83.25",
      "high": "83.40",
      "low": "81.80",
      "close": "82.30",
      "average": "82.4403",
      "volume": "129708",
      "turnover": "10691074.59",
      "trades": "486"
    },
    {
      "date": "2024-01-10",
      "bid": "83.30",
      "ask": "83.40",
      "open": "81.80",
      "high": "83.70",
      "low": "81.80",
      "close": "83.05",
      "average": "82.9887",
      "volume": "136203",
      "turnover": "11302544.76",
      "trades": "728"
    },
    {
      "date": "2024-01-11",
      "bid": "81.25",
      "ask": "81.30",
      "open": "83.05",
      "high": "84.20",
      "low": "81.05",
      "close": "81.30",
      "average": "81.9169",
      "volume": "115310",
      "turnover": "9445662.94",
      "trades": "551"
    },
    {
      "date": "2024-01-12",
      "bid": "82.20",
      "ask": "82.35",
      "open": "84.00",
      "high": "84.10",
      "low": "81.75",
      "close": "82.40",
      "average": "82.4473",
      "volume": "262507",
      "turnover": "21624501.63",
      "trades": "1181"
    },
    {
      "date": "2024-01-15",
      "bid": "79.70",
      "ask": "79.95",
      "open": "82.40",
      "high": "82.75",
      "low": "79.50",
      "close": "79.80",
      "average": "80.2911",
      "volume": "193342",
      "turnover": "15523968.53",
      "trades": "596"
    },
    {
      "date": "2024-01-16",
      "bid": "79.00",
      "ask": "79.15",
      "open": "79.80",
      "high": "80.05",
      "low": "78.50",
      "close": "78.90",
      "average": "79.1259",
      "volume": "73945",
      "turnover": "5850964.95",
      "trades": "357"
    },
    {
      "date": "2024-01-17",
      "bid": "76.85",
      "ask": "77.00",
      "open": "78.50",
      "high": "78.50",
      "low": "76.25",
      "close": "76.95",
      "average": "76.9633",
      "volume": "116090",
      "turnover": "8932908.82",
      "trades": "671"
    },
    {
      "date": "2024-01-18",
      "bid": "77.80",
      "ask": "78.00",
      "open": "76.95",
      "high": "78.20",
      "low": "76.50",
      "close": "77.80",
      "average": "77.4299",
      "volume": "156542",
      "turnover": "12127397.2",
      "trades": "604"
    },
    {
      "date": "2024-01-19",
      "bid": "77.20",
      "ask": "77.40",
      "open": "77.80",
      "high": "78.40",
      "low": "76.70",
      "close": "77.30",
      "average": "77.2634",
      "volume": "137987",
      "turnover": "10662432.67",
      "trades": "577"
    },
    {
      "date": "2024-01-22",
      "bid": "77.35",
      "ask": "77.65",
      "open": "77.25",
      "high": "78.80",
      "low": "76.60",
      "close": "77.60",
      "average": "77.5544",
      "volume": "110196",
      "turnover": "8546222.86",
      "trades": "646"
    },
    {
      "date": "2024-01-23",
      "bid": "76.40",
      "ask": "76.60",
      "open": "77.60",
      "high": "78.45",
      "low": "76.45",
      "close": "76.75",
      "average": "77.0718",
      "volume": "151416",
      "turnover": "11669903.7",
      "trades": "664"
    },
    {
      "date": "2024-01-24",
      "bid": "78.30",
      "ask": "78.45",
      "open": "76.75",
      "high": "78.65",
      "low": "76.75",
      "close": "78.60",
      "average": "78.2719",
      "volume": "155148",
      "turnover": "12142746.15",
      "trades": "504"
    },
    {
      "date": "2024-01-25",
      "bid": "79.55",
      "ask": "79.70",
      "open": "78.60",
      "high": "79.70",
      "low": "77.75",
      "close": "79.45",
      "average": "78.8444",
      "volume": "347901",
      "turnover": "27360939.6",
      "trades": "632"
    },
    {
      "date": "2024-01-26",
      "bid": "80.25",
      "ask": "80.40",
      "open": "79.45",
      "high": "80.40",
      "low": "77.70",
      "close": "80.15",
      "average": "79.1606",
      "volume": "151789",
      "turnover": "12015704.75",
      "trades": "691"
    },
    {
      "date": "2024-01-29",
      "bid": "80.95",
      "ask": "81.20",
      "open": "80.10",
      "high": "81.65",
      "low": "78.85",
      "close": "80.65",
      "average": "80.5592",
      "volume": "179485",
      "turnover": "14444124.48",
      "trades": "909"
    },
    {
      "date": "2024-01-30",
      "bid": "80.70",
      "ask": "80.85",
      "open": "81.60",
      "high": "81.75",
      "low": "80.35",
      "close": "80.65",
      "average": "81.191",
      "volume": "121611",
      "turnover": "9873721.3",
      "trades": "658"
    },
    {
      "date": "2024-01-31",
      "bid": "81.35",
      "ask": "81.50",
      "open": "80.65",
      "high": "81.90",
      "low": "80.60",
      "close": "81.00",
      "average": "81.1188",
      "volume": "184400",
      "turnover": "14956542.65",
      "trades": "727"
    },
    {
      "date": "2024-02-01",
      "bid": "79.20",
      "ask": "79.35",
      "open": "80.80",
      "high": "80.85",
      "low": "78.25",
      "close": "79.20",
      "average": "79.7952",
      "volume": "201597",
      "turnover": "16087068.11",
      "trades": "1242"
    },
    {
      "date": "2024-02-02",
      "bid": "78.45",
      "ask": "78.60",
      "open": "79.30",
      "high": "80.65",
      "low": "78.35",
      "close": "78.35",
      "average": "79.3276",
      "volume": "198312",
      "turnover": "15731605.25",
      "trades": "987"
    },
    {
      "date": "2024-02-05",
      "bid": "76.80",
      "ask": "76.95",
      "open": "78.00",
      "high": "79.00",
      "low": "76.75",
      "close": "77.05",
      "average": "78.2263",
      "volume": "174434",
      "turnover": "13644032.42",
      "trades": "1162"
    },
    {
      "date": "2024-02-06",
      "bid": "77.65",
      "ask": "77.70",
      "open": "77.10",
      "high": "78.00",
      "low": "76.15",
      "close": "77.55",
      "average": "77.2577",
      "volume": "143389",
      "turnover": "11077905.85",
      "trades": "848"
    },
    {
      "date": "2024-02-07",
      "bid": "77.55",
      "ask": "77.75",
      "open": "77.50",
      "high": "78.45",
      "low": "76.75",
      "close": "77.30",
      "average": "77.6252",
      "volume": "146619",
      "turnover": "11381360.45",
      "trades": "784"
    },
    {
      "date": "2024-02-08",
      "bid": "77.35",
      "ask": "77.50",
      "open": "77.30",
      "high": "78.35",
      "low": "76.70",
      "close": "77.20",
      "average": "77.3077",
      "volume": "118446",
      "turnover": "9156778.8",
      "trades": "687"
    },
    {
      "date": "2024-02-09",
      "bid": "75.95",
      "ask": "76.05",
      "open": "77.20",
      "high": "77.90",
      "low": "75.50",
      "close": "75.90",
      "average": "76.0877",
      "volume": "130229",
      "turnover": "9904144.8",
      "trades": "740"
    },
    {
      "date": "2024-02-12",
      "bid": "76.90",
      "ask": "77.05",
      "open": "75.90",
      "high": "78.00",
      "low": "75.90",
      "close": "77.00",
      "average": "77.1114",
      "volume": "214309",
      "turnover": "16525716.23",
      "trades": "916"
    },
    {
      "date": "2024-02-13",
      "bid": "75.30",
      "ask": "75.40",
      "open": "76.80",
      "high": "77.30",
      "low": "74.30",
      "close": "75.50",
      "average": "75.8584",
      "volume": "228345",
      "turnover": "17334849.93",
      "trades": "1366"
    },
    {
      "date": "2024-02-14",
      "bid": "74.55",
      "ask": "74.65",
      "open": "75.00",
      "high": "75.45",
      "low": "74.30",
      "close": "74.45",
      "average": "74.785",
      "volume": "132248",
      "turnover": "9888927.13",
      "trades": "611"
    },
    {
      "date": "2024-02-15",
      "bid": "76.00",
      "ask": "76.10",
      "open": "74.40",
      "high": "76.50",
      "low": "74.25",
      "close": "76.10",
      "average": "75.5543",
      "volume": "146809",
      "turnover": "11076746.17",
      "trades": "740"
    },
    {
      "date": "2024-02-16",
      "bid": "74.75",
      "ask": "75.00",
      "open": "75.00",
      "high": "76.45",
      "low": "73.00",
      "close": "74.75",
      "average": "74.8762",
      "volume": "803652",
      "turnover": "60168404.02",
      "trades": "2208"
    },
    {
      "date": "2024-02-19",
      "bid": "76.95",
      "ask": "77.10",
      "open": "76.45",
      "high": "79.10",
      "low": "76.00",
      "close": "77.10",
      "average": "77.3009",
      "volume": "507387",
      "turnover": "39214003.61",
      "trades": "1910"
    },
    {
      "date": "2024-02-20",
      "bid": "75.75",
      "ask": "75.90",
      "open": "77.00",
      "high": "77.10",
      "low": "75.15",
      "close": "75.80",
      "average": "76.0449",
      "volume": "356969",
      "turnover": "27152626.48",
      "trades": "998"
    },
    {
      "date": "2024-02-21",
      "bid": "74.50",
      "ask": "74.55",
      "open": "75.80",
      "high": "76.20",
      "low": "74.45",
      "close": "74.75",
      "average": "75.2524",
      "volume": "178740",
      "turnover": "13453318.23",
      "trades": "947"
    },
    {
      "date": "2024-02-22",
      "bid": "75.90",
      "ask": "76.00",
      "open": "75.90",
      "high": "76.85",
      "low": "74.25",
      "close": "76.10",
      "average": "75.5954",
      "volume": "217498",
      "turnover": "16442948.91",
      "trades": "895"
    },
    {
      "date": "2024-02-23",
      "bid": "74.95",
      "ask": "75.05",
      "open": "76.00",
      "high": "76.45",
      "low": "74.80",
      "close": "75.15",
      "average": "75.286",
      "volume": "181196",
      "turnover": "13641495.8",
      "trades": "635"
    },
    {
      "date": "2024-02-26",
      "bid": "74.65",
      "ask": "74.70",
      "open": "75.20",
      "high": "75.75",
      "low": "74.45",
      "close": "74.80",
      "average": "74.9403",
      "volume": "112064",
      "turnover": "8398226.73",
      "trades": "579"
    },
    {
      "date": "2024-02-27",
      "bid": "76.05",
      "ask": "76.15",
      "open": "74.70",
      "high": "76.30",
      "low": "74.30",
      "close": "75.90",
      "average": "75.4168",
      "volume": "269537",
      "turnover": "20362754.43",
      "trades": "630"
    },
    {
      "date": "2024-02-28",
      "bid": "75.55",
      "ask": "75.80",
      "open": "75.90",
      "high": "76.05",
      "low": "74.30",
      "close": "75.45",
      "average": "75.1536",
      "volume": "266074",
      "turnover": "19998562.61",
      "trades": "703"
    },
    {
      "date": "2024-02-29",
      "bid": "75.10",
      "ask": "75.20",
      "open": "75.50",
      "high": "76.50",
      "low": "75.05",
      "close": "75.15",
      "average": "75.4361",
      "volume": "222241",
      "turnover": "16779997.16",
      "trades": "610"
    },
    {
      "date": "2024-03-01",
      "bid": "76.65",
      "ask": "76.90",
      "open": "75.15",
      "high": "76.90",
      "low": "75.15",
      "close": "76.85",
      "average": "76.3482",
      "volume": "214367",
      "turnover": "16362544.62",
      "trades": "863"
    },
    {
      "date": "2024-03-04",
      "bid": "74.95",
      "ask": "75.15",
      "open": "77.00",
      "high": "77.00",
      "low": "74.65",
      "close": "74.70",
      "average": "75.3651",
      "volume": "97868",
      "turnover": "7379294.58",
      "trades": "548"
    },
    {
      "date": "2024-03-05",
      "bid": "74.45",
      "ask": "74.55",
      "open": "74.70",
      "high": "75.40",
      "low": "74.25",
      "close": "74.35",
      "average": "74.6839",
      "volume": "89804",
      "turnover": "6706751.36",
      "trades": "466"
    },
    {
      "date": "2024-03-06",
      "bid": "75.15",
      "ask": "75.25",
      "open": "74.35",
      "high": "76.10",
      "low": "74.35",
      "close": "74.80",
      "average": "75.4281",
      "volume": "150848",
      "turnover": "11378336.33",
      "trades": "724"
    },
    {
      "date": "2024-03-07",
      "bid": "76.25",
      "ask": "76.55",
      "open": "74.80",
      "high": "77.80",
      "low": "73.95",
      "close": "76.25",
      "average": "75.9028",
      "volume": "159566",
      "turnover": "12110198.64",
      "trades": "736"
    },
    {
      "date": "2024-03-08",
      "bid": "78.30",
      "ask": "78.40",
      "open": "76.55",
      "high": "78.70",
      "low": "76.20",
      "close": "78.35",
      "average": "77.5756",
      "volume": "167599",
      "turnover": "12997930.2",
      "trades": "678"
    },
    {
      "date": "2024-03-11",
      "bid": "79.25",
      "ask": "79.35",
      "open": "78.00",
      "high": "79.45",
      "low": "77.60",
      "close": "79.20",
      "average": "78.8607",
      "volume": "176745",
      "turnover": "13938108.15",
      "trades": "822"
    },
    {
      "date": "2024-03-12",
      "bid": "77.70",
      "ask": "78.05",
      "open": "79.70",
      "high": "79.95",
      "low": "77.95",
      "close": "77.95",
      "average": "78.919",
      "volume": "125388",
      "turnover": "9896072.74",
      "trades": "732"
    },
    {
      "date": "2024-03-13",
      "bid": "78.80",
      "ask": "78.90",
      "open": "78.00",
      "high": "79.00",
      "low": "77.50",
      "close": "78.95",
      "average": "78.6474",
      "volume": "119806",
      "turnover": "9422543",
      "trades": "532"
    },
    {
      "date": "2024-03-14",
      "bid": "78.15",
      "ask": "78.30",
      "open": "79.00",
      "high": "80.60",
      "low": "78.00",
      "close": "78.10",
      "average": "79.2892",
      "volume": "129187",
      "turnover": "10243316.5",
      "trades": "645"
    },
    {
      "date": "2024-03-15",
      "bid": "77.95",
      "ask": "78.10",
      "open": "78.00",
      "high": "78.70",
      "low": "76.55",
      "close": "78.55",
      "average": "78.4199",
      "volume": "354223",
      "turnover": "27770698.83",
      "trades": "694"
    },
    {
      "date": "2024-03-18",
      "bid": "77.65",
      "ask": "77.80",
      "open": "78.30",
      "high": "79.85",
      "low": "77.65",
      "close": "78.10",
      "average": "78.5936",
      "volume": "138266",
      "turnover": "10866834.7",
      "trades": "724"
    },
    {
      "date": "2024-03-19",
      "bid": "79.15",
      "ask": "79.25",
      "open": "78.10",
      "high": "79.50",
      "low": "77.40",
      "close": "79.50",
      "average": "78.7808",
      "volume": "144918",
      "turnover": "11416753.95",
      "trades": "541"
    },
    {
      "date": "2024-03-20",
      "bid": "79.70",
      "ask": "79.75",
      "open": "79.50",
      "high": "80.10",
      "low": "78.35",
      "close": "79.80",
      "average": "79.5517",
      "volume": "151612",
      "turnover": "12061000.13",
      "trades": "626"
    },
    {
      "date": "2024-03-21",
      "bid": "81.25",
      "ask": "81.30",
      "open": "81.00",
      "high": "82.05",
      "low": "80.55",
      "close": "81.75",
      "average": "81.3192",
      "volume": "140406",
      "turnover": "11417690.05",
      "trades": "687"
    },
    {
      "date": "2024-03-22",
      "bid": "82.85",
      "ask": "83.00",
      "open": "81.75",
      "high": "83.20",
      "low": "81.35",
      "close": "83.15",
      "average": "82.7212",
      "volume": "88091",
      "turnover": "7286944.95",
      "trades": "602"
    },
    {
      "date": "2024-03-25",
      "bid": "83.60",
      "ask": "83.75",
      "open": "82.70",
      "high": "84.20",
      "low": "82.30",
      "close": "83.80",
      "average": "83.4416",
      "volume": "136469",
      "turnover": "11386610.35",
      "trades": "752"
    },
    {
      "date": "2024-03-26",
      "bid": "83.85",
      "ask": "84.00",
      "open": "83.80",
      "high": "84.15",
      "low": "82.45",
      "close": "83.80",
      "average": "83.2483",
      "volume": "156384",
      "turnover": "13018113.47",
      "trades": "574"
    },
    {
      "date": "2024-03-27",
      "bid": "85.25",
      "ask": "85.45",
      "open": "84.00",
      "high": "85.70",
      "low": "83.55",
      "close": "85.50",
      "average": "85.2362",
      "volume": "241357",
      "turnover": "20570464.63",
      "trades": "1076"
    },
    {
      "date": "2024-03-28",
      "bid": "86.00",
      "ask": "86.10",
      "open": "85.50",
      "high": "87.15",
      "low": "85.10",
      "close": "86.15",
      "average": "86.3914",
      "volume": "183569",
      "turnover": "15863854.86",
      "trades": "804"
    },
    {
      "date": "2024-04-02",
      "bid": "85.85",
      "ask": "86.00",
      "open": "86.05",
      "high": "87.15",
      "low": "85.10",
      "close": "86.00",
      "average": "86.1107",
      "volume": "399367",
      "turnover": "34413875.15",
      "trades": "1591"
    },
    {
      "date": "2024-04-03",
      "bid": "85.85",
      "ask": "86.00",
      "open": "86.00",
      "high": "87.00",
      "low": "85.10",
      "close": "86.25",
      "average": "86.1571",
      "volume": "123044",
      "turnover": "10601575.27",
      "trades": "666"
    },
    {
      "date": "2024-04-04",
      "bid": "84.05",
      "ask": "84.20",
      "open": "86.25",
      "high": "86.55",
      "low": "84.05",
      "close": "84.05",
      "average": "84.7007",
      "volume": "147351",
      "turnover": "12480552.8",
      "trades": "652"
    },
    {
      "date": "2024-04-05",
      "bid": "82.90",
      "ask": "83.05",
      "open": "83.35",
      "high": "84.05",
      "low": "82.50",
      "close": "82.90",
      "average": "83.1524",
      "volume": "108057",
      "turnover": "8990048.39",
      "trades": "606"
    },
    {
      "date": "2024-04-08",
      "bid": "83.80",
      "ask": "84.10",
      "open": "82.90",
      "high": "84.85",
      "low": "82.25",
      "close": "84.10",
      "average": "83.7913",
      "volume": "235872",
      "turnover": "19769007.67",
      "trades": "739"
    },
    {
      "date": "2024-04-09",
      "bid": "82.75",
      "ask": "82.85",
      "open": "83.00",
      "high": "83.95",
      "low": "82.35",
      "close": "82.60",
      "average": "82.71",
      "volume": "405413",
      "turnover": "33541191.26",
      "trades": "756"
    },
    {
      "date": "2024-04-10",
      "bid": "80.50",
      "ask": "80.55",
      "open": "82.45",
      "high": "82.70",
      "low": "79.00",
      "close": "79.95",
      "average": "80.6151",
      "volume": "407870",
      "turnover": "32879140.25",
      "trades": "1550"
    },
    {
      "date": "2024-04-11",
      "bid": "78.70",
      "ask": "78.85",
      "open": "79.95",
      "high": "80.10",
      "low": "77.90",
      "close": "78.65",
      "average": "78.8351",
      "volume": "189464",
      "turnover": "14939980.18",
      "trades": "887"
    },
    {
      "date": "2024-04-12",
      "bid": "78.85",
      "ask": "79.00",
      "open": "80.60",
      "high": "81.15",
      "low": "78.75",
      "close": "78.95",
      "average": "79.7071",
      "volume": "102598",
      "turnover": "8177638.6",
      "trades": "613"
    },
    {
      "date": "2024-04-15",
      "bid": "79.60",
      "ask": "79.65",
      "open": "78.00",
      "high": "80.65",
      "low": "78.00",
      "close": "79.55",
      "average": "79.8836",
      "volume": "177595",
      "turnover": "14187058.94",
      "trades": "640"
    },
    {
      "date": "2024-04-16",
      "bid": "80.45",
      "ask": "80.60",
      "open": "79.00",
      "high": "81.10",
      "low": "79.00",
      "close": "80.20",
      "average": "80.038",
      "volume": "296724",
      "turnover": "23765054.52",
      "trades": "871"
    },
    {
      "date": "2024-04-17",
      "bid": "81.15",
      "ask": "81.25",
      "open": "79.35",
      "high": "81.60",
      "low": "79.35",
      "close": "81.05",
      "average": "80.2784",
      "volume": "470872",
      "turnover": "37802013.22",
      "trades": "679"
    },
    {
      "date": "2024-04-18",
      "bid": "82.80",
      "ask": "82.90",
      "open": "81.55",
      "high": "82.90",
      "low": "81.30",
      "close": "82.70",
      "average": "82.1541",
      "volume": "275749",
      "turnover": "22654826.02",
      "trades": "645"
    },
    {
      "date": "2024-04-19",
      "bid": "82.90",
      "ask": "83.05",
      "open": "82.70",
      "high": "83.25",
      "low": "81.05",
      "close": "83.25",
      "average": "82.5827",
      "volume": "94160",
      "turnover": "7774460.44",
      "trades": "458"
    },
    {
      "date": "2024-04-22",
      "bid": "84.80",
      "ask": "84.95",
      "open": "83.60",
      "high": "86.10",
      "low": "83.45",
      "close": "85.25",
      "average": "85.0912",
      "volume": "177184",
      "turnover": "15080461.34",
      "trades": "717"
    },
    {
      "date": "2024-04-23",
      "bid": "85.75",
      "ask": "85.90",
      "open": "85.50",
      "high": "85.95",
      "low": "84.65",
      "close": "85.80",
      "average": "85.4809",
      "volume": "159505",
      "turnover": "13631338.01",
      "trades": "649"
    },
    {
      "date": "2024-04-24",
      "bid": "83.85",
      "ask": "84.00",
      "open": "86.50",
      "high": "86.50",
      "low": "83.70",
      "close": "83.75",
      "average": "84.2472",
      "volume": "121102",
      "turnover": "10202507.15",
      "trades": "678"
    },
    {
      "date": "2024-04-25",
      "bid": "82.00",
      "ask": "82.10",
      "open": "83.60",
      "high": "84.15",
      "low": "81.80",
      "close": "82.15",
      "average": "82.6409",
      "volume": "181670",
      "turnover": "15013374.35",
      "trades": "816"
    },
    {
      "date": "2024-04-26",
      "bid": "83.05",
      "ask": "83.25",
      "open": "82.15",
      "high": "83.40",
      "low": "81.65",
      "close": "83.40",
      "average": "82.7246",
      "volume": "136362",
      "turnover": "11279023.31",
      "trades": "756"
    },
    {
      "date": "2024-04-29",
      "bid": "82.90",
      "ask": "83.00",
      "open": "81.35",
      "high": "83.60",
      "low": "78.50",
      "close": "83.05",
      "average": "81.2887",
      "volume": "493865",
      "turnover": "40160546.97",
      "trades": "1845"
    },
    {
      "date": "2024-04-30",
      "bid": "84.25",
      "ask": "84.40",
      "open": "82.70",
      "high": "84.90",
      "low": "82.70",
      "close": "84.90",
      "average": "84.0228",
      "volume": "351946",
      "turnover": "29555864.07",
      "trades": "524"
    },
    {
      "date": "2024-05-02",
      "bid": "84.70",
      "ask": "84.90",
      "open": "84.00",
      "high": "85.35",
      "low": "83.75",
      "close": "85.35",
      "average": "84.7763",
      "volume": "298566",
      "turnover": "25311576.79",
      "trades": "926"
    },
    {
      "date": "2024-05-03",
      "bid": "84.85",
      "ask": "85.00",
      "open": "85.80",
      "high": "85.80",
      "low": "83.00",
      "close": "85.20",
      "average": "84.6463",
      "volume": "321354",
      "turnover": "27162163.93",
      "trades": "761"
    },
    {
      "date": "2024-05-06",
      "bid": "86.25",
      "ask": "86.35",
      "open": "85.50",
      "high": "86.55",
      "low": "84.90",
      "close": "86.35",
      "average": "85.907",
      "volume": "169268",
      "turnover": "14532993.52",
      "trades": "683"
    },
    {
      "date": "2024-05-07",
      "bid": "90.00",
      "ask": "90.10",
      "open": "86.35",
      "high": "90.05",
      "low": "86.10",
      "close": "89.85",
      "average": "88.5253",
      "volume": "341265",
      "turnover": "30213325.07",
      "trades": "1157"
    },
    {
      "date": "2024-05-08",
      "bid": "89.40",
      "ask": "89.60",
      "open": "89.95",
      "high": "91.50",
      "low": "88.85",
      "close": "89.85",
      "average": "89.9506",
      "volume": "164946",
      "turnover": "14840865.27",
      "trades": "543"
    },
    {
      "date": "2024-05-10",
      "bid": "89.35",
      "ask": "89.55",
      "open": "90.50",
      "high": "91.10",
      "low": "87.15",
      "close": "90.00",
      "average": "89.535",
      "volume": "209175",
      "turnover": "18716973.11",
      "trades": "910"
    },
    {
      "date": "2024-05-13",
      "bid": "89.45",
      "ask": "89.65",
      "open": "90.00",
      "high": "90.05",
      "low": "89.00",
      "close": "89.75",
      "average": "89.5169",
      "volume": "109368",
      "turnover": "9787308.44",
      "trades": "749"
    },
    {
      "date": "2024-05-14",
      "bid": "89.80",
      "ask": "89.95",
      "open": "89.95",
      "high": "90.55",
      "low": "88.60",
      "close": "90.00",
      "average": "89.8533",
      "volume": "122089",
      "turnover": "10970102.2",
      "trades": "569"
    },
    {
      "date": "2024-05-15",
      "bid": "92.70",
      "ask": "92.85",
      "open": "90.25",
      "high": "92.85",
      "low": "90.25",
      "close": "92.65",
      "average": "91.9794",
      "volume": "195896",
      "turnover": "18004077.32",
      "trades": "845"
    },
    {
      "date": "2024-05-16",
      "bid": "90.90",
      "ask": "91.00",
      "open": "92.85",
      "high": "93.25",
      "low": "90.60",
      "close": "90.95",
      "average": "91.6463",
      "volume": "138644",
      "turnover": "12714766.88",
      "trades": "629"
    },
    {
      "date": "2024-05-17",
      "bid": "90.45",
      "ask": "90.50",
      "open": "90.55",
      "high": "90.90",
      "low": "90.10",
      "close": "90.70",
      "average": "90.5029",
      "volume": "369863",
      "turnover": "33473674.4",
      "trades": "1583"
    },
    {
      "date": "2024-05-20",
      "bid": "90.55",
      "ask": "90.70",
      "open": "90.70",
      "high": "92.20",
      "low": "90.25",
      "close": "90.90",
      "average": "91.1035",
      "volume": "126978",
      "turnover": "11568739.95",
      "trades": "535"
    },
    {
      "date": "2024-05-21",
      "bid": "90.55",
      "ask": "90.65",
      "open": "90.70",
      "high": "91.25",
      "low": "90.15",
      "close": "90.75",
      "average": "90.758",
      "volume": "58969",
      "turnover": "5351906.25",
      "trades": "404"
    },
    {
      "date": "2024-05-22",
      "bid": "92.00",
      "ask": "92.15",
      "open": "90.75",
      "high": "92.35",
      "low": "89.35",
      "close": "92.15",
      "average": "91.4281",
      "volume": "433313",
      "turnover": "39607524.42",
      "trades": "994"
    },
    {
      "date": "2024-05-23",
      "bid": "89.55",
      "ask": "89.70",
      "open": "92.25",
      "high": "92.25",
      "low": "89.20",
      "close": "89.50",
      "average": "89.8765",
      "volume": "117067",
      "turnover": "10514973.72",
      "trades": "495"
    },
    {
      "date": "2024-05-24",
      "bid": "89.95",
      "ask": "90.05",
      "open": "91.00",
      "high": "91.00",
      "low": "88.65",
      "close": "89.95",
      "average": "89.7544",
      "volume": "103807",
      "turnover": "9309978.18",
      "trades": "626"
    },
    {
      "date": "2024-05-27",
      "bid": "89.65",
      "ask": "89.75",
      "open": "90.10",
      "high": "90.10",
      "low": "88.60",
      "close": "89.60",
      "average": "89.3061",
      "volume": "78578",
      "turnover": "7017494.25",
      "trades": "524"
    },
    {
      "date": "2024-05-28",
      "bid": "89.60",
      "ask": "89.65",
      "open": "90.05",
      "high": "90.70",
      "low": "89.25",
      "close": "89.35",
      "average": "89.6291",
      "volume": "130246",
      "turnover": "11676095.91",
      "trades": "676"
    },
    {
      "date": "2024-05-29",
      "bid": "87.00",
      "ask": "87.15",
      "open": "89.45",
      "high": "89.45",
      "low": "86.95",
      "close": "86.95",
      "average": "87.5642",
      "volume": "96736",
      "turnover": "8470707.52",
      "trades": "507"
    },
    {
      "date": "2024-05-30",
      "bid": "89.05",
      "ask": "89.10",
      "open": "86.35",
      "high": "89.30",
      "low": "86.20",
      "close": "89.00",
      "average": "88.8089",
      "volume": "150429",
      "turnover": "13363668.3",
      "trades": "662"
    },
    {
      "date": "2024-05-31",
      "bid": "92.00",
      "ask": "92.05",
      "open": "88.95",
      "high": "92.10",
      "low": "88.10",
      "close": "90.75",
      "average": "90.7189",
      "volume": "891755",
      "turnover": "80917824.93",
      "trades": "1550"
    },
    {
      "date": "2024-06-03",
      "bid": "91.35",
      "ask": "91.45",
      "open": "90.80",
      "high": "92.35",
      "low": "90.15",
      "close": "91.40",
      "average": "91.1142",
      "volume": "92188",
      "turnover": "8399642.83",
      "trades": "582"
    },
    {
      "date": "2024-06-04",
      "bid": "92.55",
      "ask": "92.75",
      "open": "91.55",
      "high": "92.75",
      "low": "90.80",
      "close": "92.70",
      "average": "92.1827",
      "volume": "91138",
      "turnover": "8400517.55",
      "trades": "514"
    },
    {
      "date": "2024-06-05",
      "bid": "90.10",
      "ask": "90.35",
      "open": "91.15",
      "high": "92.25",
      "low": "89.50",
      "close": "90.30",
      "average": "90.6465",
      "volume": "164142",
      "turnover": "14872228.8",
      "trades": "773"
    },
    {
      "date": "2024-06-07",
      "bid": "89.00",
      "ask": "89.20",
      "open": "90.20",
      "high": "90.85",
      "low": "87.40",
      "close": "88.65",
      "average": "88.889",
      "volume": "139328",
      "turnover": "12395889.39",
      "trades": "668"
    },
    {
      "date": "2024-06-10",
      "bid": "88.30",
      "ask": "88.50",
      "open": "88.50",
      "high": "89.45",
      "low": "88.00",
      "close": "88.50",
      "average": "88.5426",
      "volume": "126143",
      "turnover": "11168968.9",
      "trades": "625"
    },
    {
      "date": "2024-06-11",
      "bid": "87.45",
      "ask": "87.60",
      "open": "87.95",
      "high": "89.00",
      "low": "87.25",
      "close": "87.30",
      "average": "87.6733",
      "volume": "130158",
      "turnover": "11411624.89",
      "trades": "659"
    },
    {
      "date": "2024-06-12",
      "bid": "89.55",
      "ask": "89.85",
      "open": "89.00",
      "high": "89.95",
      "low": "87.25",
      "close": "89.30",
      "average": "89.15",
      "volume": "193975",
      "turnover": "17295988.05",
      "trades": "512"
    },
    {
      "date": "2024-06-13",
      "bid": "88.15",
      "ask": "88.30",
      "open": "90.00",
      "high": "90.00",
      "low": "87.95",
      "close": "87.95",
      "average": "88.1792",
      "volume": "67822",
      "turnover": "5981496.4",
      "trades": "270"
    },
    {
      "date": "2024-06-14",
      "bid": "87.40",
      "ask": "87.50",
      "open": "87.95",
      "high": "88.25",
      "low": "86.90",
      "close": "87.10",
      "average": "87.3241",
      "volume": "82397",
      "turnover": "7195251.54",
      "trades": "489"
    },
    {
      "date": "2024-06-17",
      "bid": "87.00",
      "ask": "87.10",
      "open": "87.00",
      "high": "88.00",
      "low": "86.05",
      "close": "86.70",
      "average": "86.7137",
      "volume": "56270",
      "turnover": "4879379.34",
      "trades": "346"
    },
    {
      "date": "2024-06-18",
      "bid": "87.10",
      "ask": "87.30",
      "open": "86.65",
      "high": "87.70",
      "low": "86.55",
      "close": "87.45",
      "average": "87.2716",
      "volume": "108797",
      "turnover": "9494365.6",
      "trades": "466"
    },
    {
      "date": "2024-06-19",
      "bid": "85.50",
      "ask": "85.75",
      "open": "87.05",
      "high": "87.70",
      "low": "85.50",
      "close": "86.15",
      "average": "86.4558",
      "volume": "155209",
      "turnover": "13418943.55",
      "trades": "551"
    },
    {
      "date": "2024-06-20",
      "bid": "87.65",
      "ask": "87.85",
      "open": "86.85",
      "high": "88.15",
      "low": "86.60",
      "close": "88.00",
      "average": "87.7644",
      "volume": "161468",
      "turnover": "14171141.4",
      "trades": "449"
    },
    {
      "date": "2024-06-24",
      "bid": "88.90",
      "ask": "89.05",
      "open": "87.50",
      "high": "89.30",
      "low": "86.90",
      "close": "88.95",
      "average": "88.5174",
      "volume": "63731",
      "turnover": "5639526.52",
      "trades": "366"
    },
    {
      "date": "2024-06-25",
      "bid": "85.85",
      "ask": "86.00",
      "open": "88.55",
      "high": "88.90",
      "low": "85.75",
      "close": "85.95",
      "average": "86.8432",
      "volume": "95910",
      "turnover": "8335764.15",
      "trades": "484"
    },
    {
      "date": "2024-06-26",
      "bid": "84.90",
      "ask": "85.25",
      "open": "85.00",
      "high": "87.00",
      "low": "84.25",
      "close": "85.00",
      "average": "85.1028",
      "volume": "90107",
      "turnover": "7668905.3",
      "trades": "394"
    },
    {
      "date": "2024-06-27",
      "bid": "85.70",
      "ask": "85.75",
      "open": "85.00",
      "high": "86.00",
      "low": "84.60",
      "close": "86.00",
      "average": "85.5298",
      "volume": "161701",
      "turnover": "13822795.45",
      "trades": "536"
    },
    {
      "date": "2024-06-28",
      "bid": "86.00",
      "ask": "86.20",
      "open": "86.00",
      "high": "86.65",
      "low": "85.50",
      "close": "86.55",
      "average": "86.258",
      "volume": "215890",
      "turnover": "18609985.53",
      "trades": "713"
    },
    {
      "date": "2024-07-01",
      "bid": "85.85",
      "ask": "86.20",
      "open": "85.85",
      "high": "87.90",
      "low": "85.60",
      "close": "86.30",
      "average": "86.3541",
      "volume": "95368",
      "turnover": "8233200.35",
      "trades": "391"
    },
    {
      "date": "2024-07-02",
      "bid": "85.95",
      "ask": "86.15",
      "open": "85.60",
      "high": "86.15",
      "low": "85.10",
      "close": "86.15",
      "average": "85.9596",
      "volume": "56411",
      "turnover": "4847707.84",
      "trades": "287"
    },
    {
      "date": "2024-07-03",
      "bid": "86.30",
      "ask": "86.50",
      "open": "86.20",
      "high": "87.10",
      "low": "85.45",
      "close": "87.10",
      "average": "86.6695",
      "volume": "94685",
      "turnover": "8205412.15",
      "trades": "498"
    },
    {
      "date": "2024-07-04",
      "bid": "87.25",
      "ask": "87.45",
      "open": "87.10",
      "high": "87.85",
      "low": "86.80",
      "close": "87.30",
      "average": "87.2994",
      "volume": "76994",
      "turnover": "6723951.15",
      "trades": "356"
    },
    {
      "date": "2024-07-05",
      "bid": "87.80",
      "ask": "88.15",
      "open": "89.00",
      "high": "89.00",
      "low": "85.40",
      "close": "87.80",
      "average": "87.7089",
      "volume": "118150",
      "turnover": "10363213.75",
      "trades": "659"
    },
    {
      "date": "2024-07-08",
      "bid": "87.50",
      "ask": "87.65",
      "open": "87.90",
      "high": "88.00",
      "low": "86.90",
      "close": "87.60",
      "average": "87.5776",
      "volume": "122915",
      "turnover": "10764422.95",
      "trades": "588"
    },
    {
      "date": "2024-07-09",
      "bid": "88.10",
      "ask": "88.65",
      "open": "87.55",
      "high": "90.10",
      "low": "86.75",
      "close": "88.40",
      "average": "88.9795",
      "volume": "95467",
      "turnover": "8493652.77",
      "trades": "464"
    },
    {
      "date": "2024-07-10",
      "bid": "90.40",
      "ask": "90.55",
      "open": "88.40",
      "high": "91.00",
      "low": "88.25",
      "close": "90.05",
      "average": "90.1085",
      "volume": "163447",
      "turnover": "14727965.85",
      "trades": "565"
    },
    {
      "date": "2024-07-11",
      "bid": "90.75",
      "ask": "91.10",
      "open": "90.65",
      "high": "91.10",
      "low": "88.30",
      "close": "91.05",
      "average": "90.0549",
      "volume": "101393",
      "turnover": "9130904.55",
      "trades": "578"
    },
    {
      "date": "2024-07-12",
      "bid": "91.45",
      "ask": "91.80",
      "open": "91.10",
      "high": "91.70",
      "low": "90.10",
      "close": "91.30",
      "average": "91.0655",
      "volume": "88003",
      "turnover": "8014031.4",
      "trades": "573"
    },
    {
      "date": "2024-07-15",
      "bid": "91.00",
      "ask": "91.25",
      "open": "91.50",
      "high": "91.90",
      "low": "90.15",
      "close": "90.90",
      "average": "91.0421",
      "volume": "77931",
      "turnover": "7095005.15",
      "trades": "475"
    },
    {
      "date": "2024-07-16",
      "bid": "91.65",
      "ask": "91.70",
      "open": "90.75",
      "high": "91.90",
      "low": "90.05",
      "close": "91.50",
      "average": "91.397",
      "volume": "80724",
      "turnover": "7377929.4",
      "trades": "446"
    },
    {
      "date": "2024-07-17",
      "bid": "90.75",
      "ask": "90.90",
      "open": "91.50",
      "high": "91.50",
      "low": "89.75",
      "close": "90.70",
      "average": "90.6284",
      "volume": "42836",
      "turnover": "3882147",
      "trades": "290"
    },
    {
      "date": "2024-07-18",
      "bid": "90.20",
      "ask": "90.45",
      "open": "89.75",
      "high": "91.30",
      "low": "89.75",
      "close": "90.55",
      "average": "90.6671",
      "volume": "51694",
      "turnover": "4686946.3",
      "trades": "313"
    },
    {
      "date": "2024-07-19",
      "bid": "89.65",
      "ask": "89.90",
      "open": "90.00",
      "high": "90.40",
      "low": "89.40",
      "close": "89.65",
      "average": "89.7691",
      "volume": "36553",
      "turnover": "3281328.65",
      "trades": "277"
    },
    {
      "date": "2024-07-22",
      "bid": "91.00",
      "ask": "91.15",
      "open": "89.60",
      "high": "91.90",
      "low": "89.55",
      "close": "90.85",
      "average": "90.8984",
      "volume": "68880",
      "turnover": "6261080.65",
      "trades": "411"
    },
    {
      "date": "2024-07-23",
      "bid": "89.40",
      "ask": "89.60",
      "open": "91.95",
      "high": "91.95",
      "low": "89.35",
      "close": "89.50",
      "average": "89.9054",
      "volume": "66596",
      "turnover": "5987337.35",
      "trades": "428"
    },
    {
      "date": "2024-07-24",
      "bid": "88.85",
      "ask": "89.15",
      "open": "90.00",
      "high": "90.00",
      "low": "88.75",
      "close": "89.00",
      "average": "89.077",
      "volume": "54662",
      "turnover": "4869522.86",
      "trades": "262"
    },
    {
      "date": "2024-07-25",
      "bid": "88.75",
      "ask": "88.80",
      "open": "91.00",
      "high": "91.00",
      "low": "87.30",
      "close": "88.45",
      "average": "88.0866",
      "volume": "69446",
      "turnover": "6117258.9",
      "trades": "407"
    },
    {
      "date": "2024-07-26",
      "bid": "88.55",
      "ask": "88.75",
      "open": "88.45",
      "high": "89.15",
      "low": "88.05",
      "close": "88.20",
      "average": "88.3284",
      "volume": "33394",
      "turnover": "2949902.25",
      "trades": "275"
    },
    {
      "date": "2024-07-29",
      "bid": "88.75",
      "ask": "89.05",
      "open": "88.20",
      "high": "89.45",
      "low": "88.20",
      "close": "88.65",
      "average": "88.7573",
      "volume": "43191",
      "turnover": "3833520.25",
      "trades": "318"
    },
    {
      "date": "2024-07-30",
      "bid": "88.20",
      "ask": "88.40",
      "open": "88.65",
      "high": "88.95",
      "low": "87.45",
      "close": "87.75",
      "average": "87.9622",
      "volume": "59966",
      "turnover": "5274740",
      "trades": "388"
    },
    {
      "date": "2024-07-31",
      "bid": "86.35",
      "ask": "86.55",
      "open": "88.35",
      "high": "88.55",
      "low": "85.85",
      "close": "85.85",
      "average": "86.255",
      "volume": "137071",
      "turnover": "11823294.83",
      "trades": "457"
    },
    {
      "date": "2024-08-01",
      "bid": "85.50",
      "ask": "85.80",
      "open": "86.00",
      "high": "87.00",
      "low": "85.25",
      "close": "85.25",
      "average": "86.1018",
      "volume": "122610",
      "turnover": "10556946",
      "trades": "494"
    },
    {
      "date": "2024-08-02",
      "bid": "85.50",
      "ask": "85.70",
      "open": "85.25",
      "high": "85.75",
      "low": "84.30",
      "close": "85.70",
      "average": "85.4296",
      "volume": "105531",
      "turnover": "9015487.38",
      "trades": "665"
    },
    {
      "date": "2024-08-05",
      "bid": "81.85",
      "ask": "82.20",
      "open": "84.00",
      "high": "84.00",
      "low": "80.80",
      "close": "82.05",
      "average": "82.1411",
      "volume": "99034",
      "turnover": "8134758.85",
      "trades": "721"
    },
    {
      "date": "2024-08-06",
      "bid": "81.55",
      "ask": "82.05",
      "open": "82.50",
      "high": "83.85",
      "low": "80.40",
      "close": "81.75",
      "average": "81.7917",
      "volume": "71769",
      "turnover": "5870023.28",
      "trades": "575"
    },
    {
      "date": "2024-08-07",
      "bid": "84.40",
      "ask": "84.85",
      "open": "83.00",
      "high": "84.60",
      "low": "82.60",
      "close": "84.35",
      "average": "83.3772",
      "volume": "130132",
      "turnover": "10840418.3",
      "trades": "522"
    },
    {
      "date": "2024-08-08",
      "bid": "83.80",
      "ask": "84.10",
      "open": "83.35",
      "high": "85.00",
      "low": "83.10",
      "close": "83.70",
      "average": "83.8145",
      "volume": "57462",
      "turnover": "4816148.2",
      "trades": "435"
    },
    {
      "date": "2024-08-09",
      "bid": "85.20",
      "ask": "85.40",
      "open": "84.15",
      "high": "86.10",
      "low": "84.15",
      "close": "85.00",
      "average": "85.1938",
      "volume": "57567",
      "turnover": "4904350.15",
      "trades": "347"
    },
    {
      "date": "2024-08-12",
      "bid": "84.70",
      "ask": "85.00",
      "open": "84.80",
      "high": "85.80",
      "low": "84.35",
      "close": "84.50",
      "average": "84.6813",
      "volume": "38944",
      "turnover": "3297806.9",
      "trades": "246"
    },
    {
      "date": "2024-08-13",
      "bid": "84.95",
      "ask": "85.15",
      "open": "85.45",
      "high": "85.75",
      "low": "84.40",
      "close": "85.10",
      "average": "85.0246",
      "volume": "55594",
      "turnover": "4726858.65",
      "trades": "357"
    },
    {
      "date": "2024-08-14",
      "bid": "85.55",
      "ask": "85.90",
      "open": "85.90",
      "high": "86.10",
      "low": "84.50",
      "close": "85.90",
      "average": "85.4629",
      "volume": "50156",
      "turnover": "4286475.75",
      "trades": "404"
    },
    {
      "date": "2024-08-15",
      "bid": "85.70",
      "ask": "85.85",
      "open": "85.00",
      "high": "86.75",
      "low": "85.00",
      "close": "85.25",
      "average": "85.5163",
      "volume": "63759",
      "turnover": "5452647.85",
      "trades": "398"
    },
    {
      "date": "2024-08-16",
      "bid": "86.15",
      "ask": "86.35",
      "open": "85.25",
      "high": "87.00",
      "low": "85.25",
      "close": "86.20",
      "average": "86.2694",
      "volume": "43729",
      "turnover": "3772473.5",
      "trades": "292"
    },
    {
      "date": "2024-08-19",
      "bid": "88.40",
      "ask": "88.65",
      "open": "86.20",
      "high": "88.50",
      "low": "85.65",
      "close": "88.45",
      "average": "88.0844",
      "volume": "76398",
      "turnover": "6729397.4",
      "trades": "427"
    },
    {
      "date": "2024-08-20",
      "bid": "88.15",
      "ask": "88.35",
      "open": "89.00",
      "high": "89.25",
      "low": "87.60",
      "close": "88.55",
      "average": "88.4922",
      "volume": "129497",
      "turnover": "11470690.55",
      "trades": "292"
    },
    {
      "date": "2024-08-21",
      "bid": "87.25",
      "ask": "87.50",
      "open": "88.60",
      "high": "88.85",
      "low": "87.30",
      "close": "87.55",
      "average": "87.7357",
      "volume": "556603",
      "turnover": "48833962.35",
      "trades": "312"
    },
    {
      "date": "2024-08-22",
      "bid": "89.20",
      "ask": "89.30",
      "open": "87.50",
      "high": "89.40",
      "low": "87.45",
      "close": "89.20",
      "average": "88.5053",
      "volume": "359870",
      "turnover": "31850379.33",
      "trades": "339"
    },
    {
      "date": "2024-08-23",
      "bid": "90.15",
      "ask": "90.35",
      "open": "89.20",
      "high": "90.85",
      "low": "88.65",
      "close": "90.25",
      "average": "89.9662",
      "volume": "84599",
      "turnover": "7611054",
      "trades": "444"
    },
    {
      "date": "2024-08-26",
      "bid": "91.15",
      "ask": "91.25",
      "open": "90.00",
      "high": "91.30",
      "low": "90.00",
      "close": "91.30",
      "average": "90.8376",
      "volume": "87641",
      "turnover": "7961095.95",
      "trades": "488"
    },
    {
      "date": "2024-08-27",
      "bid": "89.05",
      "ask": "89.10",
      "open": "91.00",
      "high": "91.60",
      "low": "89.05",
      "close": "89.05",
      "average": "89.7664",
      "volume": "107939",
      "turnover": "9689292.6",
      "trades": "551"
    },
    {
      "date": "2024-08-28",
      "bid": "88.90",
      "ask": "89.20",
      "open": "90.00",
      "high": "90.00",
      "low": "88.65",
      "close": "89.40",
      "average": "89.3039",
      "volume": "47913",
      "turnover": "4278819.25",
      "trades": "320"
    },
    {
      "date": "2024-08-29",
      "bid": "86.70",
      "ask": "86.90",
      "open": "89.15",
      "high": "89.25",
      "low": "86.70",
      "close": "86.95",
      "average": "87.3749",
      "volume": "202148",
      "turnover": "17662698.35",
      "trades": "451"
    },
    {
      "date": "2024-08-30",
      "bid": "87.85",
      "ask": "87.95",
      "open": "86.95",
      "high": "88.90",
      "low": "86.95",
      "close": "87.15",
      "average": "87.343",
      "volume": "435516",
      "turnover": "38045610.18",
      "trades": "877"
    },
    {
      "date": "2024-09-02",
      "bid": "87.20",
      "ask": "87.25",
      "open": "87.00",
      "high": "88.30",
      "low": "86.05",
      "close": "87.50",
      "average": "87.3239",
      "volume": "108561",
      "turnover": "9475533",
      "trades": "512"
    },
    {
      "date": "2024-09-03",
      "bid": "85.15",
      "ask": "85.25",
      "open": "87.90",
      "high": "87.90",
      "low": "84.25",
      "close": "85.00",
      "average": "85.0325",
      "volume": "162697",
      "turnover": "13834513",
      "trades": "645"
    },
    {
      "date": "2024-09-04",
      "bid": "84.75",
      "ask": "84.85",
      "open": "84.00",
      "high": "85.50",
      "low": "84.00",
      "close": "84.75",
      "average": "84.8432",
      "volume": "121104",
      "turnover": "10274834.05",
      "trades": "807"
    },
    {
      "date": "2024-09-05",
      "bid": "85.00",
      "ask": "85.15",
      "open": "84.75",
      "high": "85.90",
      "low": "84.50",
      "close": "85.20",
      "average": "85.1856",
      "volume": "247534",
      "turnover": "21086327.8",
      "trades": "721"
    },
    {
      "date": "2024-09-06",
      "bid": "87.40",
      "ask": "87.55",
      "open": "86.00",
      "high": "87.60",
      "low": "84.35",
      "close": "87.50",
      "average": "86.7651",
      "volume": "152375",
      "turnover": "13220809.6",
      "trades": "667"
    },
    {
      "date": "2024-09-09",
      "bid": "86.85",
      "ask": "87.00",
      "open": "87.45",
      "high": "88.25",
      "low": "86.65",
      "close": "86.65",
      "average": "87.0774",
      "volume": "102011",
      "turnover": "8885010.69",
      "trades": "558"
    },
    {
      "date": "2024-09-10",
      "bid": "88.50",
      "ask": "88.65",
      "open": "87.20",
      "high": "88.80",
      "low": "86.85",
      "close": "88.80",
      "average": "87.8352",
      "volume": "220440",
      "turnover": "19362228.73",
      "trades": "1192"
    },
    {
      "date": "2024-09-11",
      "bid": "87.00",
      "ask": "87.25",
      "open": "87.40",
      "high": "88.80",
      "low": "86.00",
      "close": "87.20",
      "average": "87.294",
      "volume": "153666",
      "turnover": "13414124.8",
      "trades": "532"
    },
    {
      "date": "2024-09-12",
      "bid": "87.15",
      "ask": "87.45",
      "open": "88.45",
      "high": "88.75",
      "low": "86.85",
      "close": "87.00",
      "average": "87.3336",
      "volume": "87272",
      "turnover": "7621800.63",
      "trades": "602"
    },
    {
      "date": "2024-09-13",
      "bid": "87.65",
      "ask": "87.85",
      "open": "87.45",
      "high": "88.65",
      "low": "87.45",
      "close": "87.65",
      "average": "87.8964",
      "volume": "129037",
      "turnover": "11341956.1",
      "trades": "550"
    },
    {
      "date": "2024-09-16",
      "bid": "86.90",
      "ask": "87.05",
      "open": "87.80",
      "high": "88.25",
      "low": "86.75",
      "close": "86.90",
      "average": "87.1654",
      "volume": "76267",
      "turnover": "6647846.4",
      "trades": "467"
    },
    {
      "date": "2024-09-17",
      "bid": "85.95",
      "ask": "86.10",
      "open": "86.85",
      "high": "87.60",
      "low": "85.90",
      "close": "86.00",
      "average": "86.3203",
      "volume": "92248",
      "turnover": "7962873.4",
      "trades": "615"
    },
    {
      "date": "2024-09-18",
      "bid": "84.50",
      "ask": "84.65",
      "open": "86.00",
      "high": "86.20",
      "low": "84.45",
      "close": "84.60",
      "average": "84.9164",
      "volume": "122694",
      "turnover": "10418735.8",
      "trades": "509"
    },
    {
      "date": "2024-09-19",
      "bid": "87.60",
      "ask": "87.70",
      "open": "86.45",
      "high": "87.85",
      "low": "85.75",
      "close": "87.55",
      "average": "87.1178",
      "volume": "193217",
      "turnover": "16830615.89",
      "trades": "930"
    },
    {
      "date": "2024-09-20",
      "bid": "86.25",
      "ask": "86.40",
      "open": "87.95",
      "high": "87.95",
      "low": "86.25",
      "close": "86.80",
      "average": "86.8219",
      "volume": "268696",
      "turnover": "23328688.85",
      "trades": "359"
    },
    {
      "date": "2024-09-23",
      "bid": "86.25",
      "ask": "86.35",
      "open": "86.45",
      "high": "88.10",
      "low": "85.65",
      "close": "86.45",
      "average": "86.349",
      "volume": "226797",
      "turnover": "19583679.95",
      "trades": "941"
    },
    {
      "date": "2024-09-24",
      "bid": "85.50",
      "ask": "85.60",
      "open": "86.00",
      "high": "87.25",
      "low": "85.25",
      "close": "85.55",
      "average": "85.7122",
      "volume": "141508",
      "turnover": "12128799.15",
      "trades": "602"
    },
    {
      "date": "2024-09-25",
      "bid": "86.05",
      "ask": "86.20",
      "open": "86.55",
      "high": "87.90",
      "low": "85.80",
      "close": "86.20",
      "average": "86.7593",
      "volume": "246560",
      "turnover": "21391646.64",
      "trades": "991"
    },
    {
      "date": "2024-09-26",
      "bid": "87.55",
      "ask": "87.75",
      "open": "86.50",
      "high": "88.60",
      "low": "86.50",
      "close": "87.75",
      "average": "87.566",
      "volume": "293121",
      "turnover": "25667420.23",
      "trades": "1314"
    },
    {
      "date": "2024-09-27",
      "bid": "87.70",
      "ask": "88.00",
      "open": "87.75",
      "high": "88.40",
      "low": "86.85",
      "close": "87.80",
      "average": "87.4163",
      "volume": "299136",
      "turnover": "26141736.47",
      "trades": "1302"
    },
    {
      "date": "2024-09-30",
      "bid": "87.25",
      "ask": "87.45",
      "open": "87.90",
      "high": "88.00",
      "low": "85.55",
      "close": "87.55",
      "average": "87.0412",
      "volume": "237292",
      "turnover": "20654165.95",
      "trades": "870"
    },
    {
      "date": "2024-10-01",
      "bid": "88.10",
      "ask": "88.15",
      "open": "87.60",
      "high": "89.65",
      "low": "87.60",
      "close": "88.30",
      "average": "88.7155",
      "volume": "546326",
      "turnover": "48470088.4",
      "trades": "1206"
    },
    {
      "date": "2024-10-02",
      "bid": "89.70",
      "ask": "89.85",
      "open": "88.10",
      "high": "89.95",
      "low": "86.65",
      "close": "89.90",
      "average": "88.9109",
      "volume": "201073",
      "turnover": "17877586.55",
      "trades": "1002"
    },
    {
      "date": "2024-10-03",
      "bid": "89.85",
      "ask": "90.00",
      "open": "89.90",
      "high": "91.00",
      "low": "88.50",
      "close": "89.95",
      "average": "89.8822",
      "volume": "151796",
      "turnover": "13643240.08",
      "trades": "1020"
    },
    {
      "date": "2024-10-04",
      "bid": "89.25",
      "ask": "89.40",
      "open": "89.95",
      "high": "91.20",
      "low": "89.00",
      "close": "89.40",
      "average": "90.056",
      "volume": "154933",
      "turnover": "13952697.65",
      "trades": "930"
    },
    {
      "date": "2024-10-07",
      "bid": "88.00",
      "ask": "88.15",
      "open": "89.40",
      "high": "89.40",
      "low": "87.65",
      "close": "88.40",
      "average": "88.3071",
      "volume": "371375",
      "turnover": "32795054.9",
      "trades": "668"
    },
    {
      "date": "2024-10-08",
      "bid": "87.75",
      "ask": "87.90",
      "open": "89.50",
      "high": "89.50",
      "low": "87.20",
      "close": "87.70",
      "average": "87.8187",
      "volume": "88013",
      "turnover": "7729184.5",
      "trades": "516"
    },
    {
      "date": "2024-10-09",
      "bid": "87.20",
      "ask": "87.35",
      "open": "87.80",
      "high": "88.55",
      "low": "87.10",
      "close": "87.40",
      "average": "87.617",
      "volume": "70427",
      "turnover": "6170604.05",
      "trades": "458"
    },
    {
      "date": "2024-10-10",
      "bid": "83.70",
      "ask": "83.75",
      "open": "87.40",
      "high": "87.85",
      "low": "83.10",
      "close": "84.00",
      "average": "84.8821",
      "volume": "478303",
      "turnover": "40584514.5",
      "trades": "1584"
    },
    {
      "date": "2024-10-11",
      "bid": "85.70",
      "ask": "85.85",
      "open": "84.40",
      "high": "86.45",
      "low": "84.00",
      "close": "86.20",
      "average": "85.8099",
      "volume": "176265",
      "turnover": "15125521.45",
      "trades": "871"
    },
    {
      "date": "2024-10-14",
      "bid": "85.60",
      "ask": "85.75",
      "open": "86.20",
      "high": "86.20",
      "low": "84.45",
      "close": "85.75",
      "average": "85.5352",
      "volume": "104076",
      "turnover": "8902158.94",
      "trades": "717"
    },
    {
      "date": "2024-10-15",
      "bid": "84.80",
      "ask": "85.00",
      "open": "85.60",
      "high": "86.20",
      "low": "84.50",
      "close": "85.10",
      "average": "84.9895",
      "volume": "194611",
      "turnover": "16539883.65",
      "trades": "997"
    },
    {
      "date": "2024-10-16",
      "bid": "83.90",
      "ask": "83.95",
      "open": "86.00",
      "high": "86.00",
      "low": "83.80",
      "close": "83.90",
      "average": "83.9649",
      "volume": "106707",
      "turnover": "8959025.75",
      "trades": "581"
    },
    {
      "date": "2024-10-17",
      "bid": "82.85",
      "ask": "82.95",
      "open": "84.15",
      "high": "84.15",
      "low": "82.35",
      "close": "83.25",
      "average": "83.067",
      "volume": "130769",
      "turnover": "10862582.4",
      "trades": "918"
    },
    {
      "date": "2024-10-18",
      "bid": "82.55",
      "ask": "82.65",
      "open": "83.25",
      "high": "83.35",
      "low": "82.20",
      "close": "82.85",
      "average": "82.6581",
      "volume": "145839",
      "turnover": "12054760.65",
      "trades": "1005"
    },
    {
      "date": "2024-10-21",
      "bid": "80.35",
      "ask": "80.45",
      "open": "82.45",
      "high": "82.80",
      "low": "80.20",
      "close": "80.60",
      "average": "80.9377",
      "volume": "143989",
      "turnover": "11652158.35",
      "trades": "1070"
    },
    {
      "date": "2024-10-22",
      "bid": "79.75",
      "ask": "79.85",
      "open": "80.45",
      "high": "80.45",
      "low": "78.50",
      "close": "79.75",
      "average": "79.475",
      "volume": "207318",
      "turnover": "16473484.1",
      "trades": "1281"
    },
    {
      "date": "2024-10-23",
      "bid": "79.30",
      "ask": "79.60",
      "open": "79.70",
      "high": "80.00",
      "low": "78.90",
      "close": "79.30",
      "average": "79.3504",
      "volume": "86499",
      "turnover": "6863597.85",
      "trades": "597"
    },
    {
      "date": "2024-10-24",
      "bid": "79.70",
      "ask": "80.00",
      "open": "80.10",
      "high": "81.00",
      "low": "79.00",
      "close": "80.10",
      "average": "79.9382",
      "volume": "97130",
      "turnover": "7764429.55",
      "trades": "734"
    },
    {
      "date": "2024-10-25",
      "bid": "80.00",
      "ask": "80.15",
      "open": "80.00",
      "high": "81.50",
      "low": "78.95",
      "close": "80.00",
      "average": "79.991",
      "volume": "699080",
      "turnover": "55919979.05",
      "trades": "1264"
    },
    {
      "date": "2024-10-28",
      "bid": "81.35",
      "ask": "81.50",
      "open": "82.00",
      "high": "82.60",
      "low": "80.60",
      "close": "81.35",
      "average": "81.5332",
      "volume": "175308",
      "turnover": "14293560.1",
      "trades": "974"
    },
    {
      "date": "2024-10-29",
      "bid": "81.15",
      "ask": "81.35",
      "open": "81.55",
      "high": "82.00",
      "low": "80.50",
      "close": "81.40",
      "average": "81.1826",
      "volume": "199004",
      "turnover": "16155521.95",
      "trades": "974"
    },
    {
      "date": "2024-10-30",
      "bid": "79.80",
      "ask": "79.90",
      "open": "81.40",
      "high": "81.80",
      "low": "79.60",
      "close": "79.70",
      "average": "80.5278",
      "volume": "192110",
      "turnover": "15471452.85",
      "trades": "1041"
    },
    {
      "date": "2024-10-31",
      "bid": "79.00",
      "ask": "79.10",
      "open": "79.70",
      "high": "79.75",
      "low": "78.80",
      "close": "79.25",
      "average": "79.2596",
      "volume": "439048",
      "turnover": "34796699.6",
      "trades": "1237"
    },
    {
      "date": "2024-11-01",
      "bid": "79.05",
      "ask": "79.15",
      "open": "79.05",
      "high": "79.85",
      "low": "78.65",
      "close": "78.90",
      "average": "79.148",
      "volume": "55151",
      "turnover": "4365159.13",
      "trades": "487"
    },
    {
      "date": "2024-11-04",
      "bid": "79.35",
      "ask": "79.50",
      "open": "78.90",
      "high": "80.30",
      "low": "78.65",
      "close": "79.55",
      "average": "79.4224",
      "volume": "261153",
      "turnover": "20725358.94",
      "trades": "1254"
    },
    {
      "date": "2024-11-05",
      "bid": "78.40",
      "ask": "78.50",
      "open": "79.50",
      "high": "79.80",
      "low": "78.25",
      "close": "78.55",
      "average": "78.9095",
      "volume": "90850",
      "turnover": "7168947.8",
      "trades": "748"
    },
    {
      "date": "2024-11-06",
      "bid": "77.50",
      "ask": "77.65",
      "open": "78.85",
      "high": "79.65",
      "low": "77.15",
      "close": "77.15",
      "average": "77.5106",
      "volume": "243844",
      "turnover": "18900486.7",
      "trades": "946"
    },
    {
      "date": "2024-11-07",
      "bid": "79.70",
      "ask": "79.80",
      "open": "77.20",
      "high": "80.10",
      "low": "77.20",
      "close": "79.60",
      "average": "79.2308",
      "volume": "141780",
      "turnover": "11233424.8",
      "trades": "1156"
    },
    {
      "date": "2024-11-08",
      "bid": "81.45",
      "ask": "81.60",
      "open": "79.95",
      "high": "81.70",
      "low": "79.60",
      "close": "81.70",
      "average": "80.9128",
      "volume": "235850",
      "turnover": "19083301.75",
      "trades": "1417"
    },
    {
      "date": "2024-11-11",
      "bid": "81.70",
      "ask": "81.75",
      "open": "81.95",
      "high": "82.50",
      "low": "81.40",
      "close": "81.55",
      "average": "81.9038",
      "volume": "78161",
      "turnover": "6401888.2",
      "trades": "622"
    },
    {
      "date": "2024-11-12",
      "bid": "80.40",
      "ask": "80.45",
      "open": "81.45",
      "high": "81.50",
      "low": "80.25",
      "close": "80.30",
      "average": "80.604",
      "volume": "111612",
      "turnover": "8996376.05",
      "trades": "820"
    },
    {
      "date": "2024-11-13",
      "bid": "78.95",
      "ask": "79.20",
      "open": "80.10",
      "high": "80.60",
      "low": "78.55",
      "close": "79.20",
      "average": "79.3013",
      "volume": "181934",
      "turnover": "14427613.5",
      "trades": "1083"
    },
    {
      "date": "2024-11-14",
      "bid": "79.10",
      "ask": "79.20",
      "open": "78.80",
      "high": "79.90",
      "low": "78.80",
      "close": "78.95",
      "average": "79.1244",
      "volume": "160574",
      "turnover": "12705323.7",
      "trades": "756"
    },
    {
      "date": "2024-11-15",
      "bid": "78.20",
      "ask": "78.25",
      "open": "78.70",
      "high": "79.40",
      "low": "78.00",
      "close": "78.35",
      "average": "78.4999",
      "volume": "114806",
      "turnover": "9013595.19",
      "trades": "633"
    },
    {
      "date": "2024-11-18",
      "bid": "76.85",
      "ask": "77.00",
      "open": "78.00",
      "high": "78.00",
      "low": "76.60",
      "close": "76.75",
      "average": "77.0077",
      "volume": "197480",
      "turnover": "15209704.6",
      "trades": "769"
    },
    {
      "date": "2024-11-19",
      "bid": "76.95",
      "ask": "77.00",
      "open": "76.80",
      "high": "78.00",
      "low": "76.10",
      "close": "77.15",
      "average": "76.9155",
      "volume": "155122",
      "turnover": "11931291.35",
      "trades": "897"
    },
    {
      "date": "2024-11-20",
      "bid": "75.50",
      "ask": "75.60",
      "open": "77.15",
      "high": "77.40",
      "low": "75.30",
      "close": "75.55",
      "average": "75.8972",
      "volume": "144400",
      "turnover": "10959551.9",
      "trades": "581"
    },
    {
      "date": "2024-11-21",
      "bid": "75.05",
      "ask": "75.15",
      "open": "75.75",
      "high": "75.75",
      "low": "74.70",
      "close": "75.15",
      "average": "75.164",
      "volume": "145670",
      "turnover": "10949147.9",
      "trades": "746"
    },
    {
      "date": "2024-11-22",
      "bid": "76.55",
      "ask": "76.85",
      "open": "75.15",
      "high": "76.75",
      "low": "75.15",
      "close": "76.75",
      "average": "76.3647",
      "volume": "169256",
      "turnover": "12925579.05",
      "trades": "1108"
    },
    {
      "date": "2024-11-25",
      "bid": "77.95",
      "ask": "78.05",
      "open": "77.50",
      "high": "78.10",
      "low": "77.00",
      "close": "77.85",
      "average": "77.745",
      "volume": "222640",
      "turnover": "17308536.59",
      "trades": "1225"
    },
    {
      "date": "2024-11-26",
      "bid": "76.70",
      "ask": "76.90",
      "open": "77.50",
      "high": "77.50",
      "low": "76.25",
      "close": "76.85",
      "average": "76.8313",
      "volume": "96566",
      "turnover": "7420491.55",
      "trades": "455"
    },
    {
      "date": "2024-11-27",
      "bid": "78.55",
      "ask": "78.65",
      "open": "77.25",
      "high": "78.95",
      "low": "76.75",
      "close": "78.95",
      "average": "78.2439",
      "volume": "182313",
      "turnover": "14258938.35",
      "trades": "909"
    },
    {
      "date": "2024-11-28",
      "bid": "79.35",
      "ask": "79.45",
      "open": "79.00",
      "high": "79.65",
      "low": "78.90",
      "close": "79.40",
      "average": "79.1821",
      "volume": "437410",
      "turnover": "34635064.04",
      "trades": "635"
    },
    {
      "date": "2024-11-29",
      "bid": "80.15",
      "ask": "80.30",
      "open": "79.75",
      "high": "80.55",
      "low": "79.40",
      "close": "80.45",
      "average": "80.3219",
      "volume": "288409",
      "turnover": "23139671.95",
      "trades": "677"
    },
    {
      "date": "2024-12-02",
      "bid": "78.70",
      "ask": "78.85",
      "open": "80.15",
      "high": "80.25",
      "low": "78.65",
      "close": "78.65",
      "average": "78.9161",
      "volume": "149048",
      "turnover": "11762627.93",
      "trades": "589"
    },
    {
      "date": "2024-12-03",
      "bid": "79.35",
      "ask": "79.60",
      "open": "78.65",
      "high": "80.10",
      "low": "78.50",
      "close": "79.45",
      "average": "79.494",
      "volume": "469157",
      "turnover": "37296033.02",
      "trades": "791"
    },
    {
      "date": "2024-12-04",
      "bid": "80.25",
      "ask": "80.35",
      "open": "79.55",
      "high": "81.00",
      "low": "79.55",
      "close": "80.40",
      "average": "80.2968",
      "volume": "246794",
      "turnover": "19809642.32",
      "trades": "884"
    },
    {
      "date": "2024-12-05",
      "bid": "78.65",
      "ask": "78.75",
      "open": "80.40",
      "high": "80.50",
      "low": "78.55",
      "close": "78.75",
      "average": "79.1272",
      "volume": "186877",
      "turnover": "14787029.05",
      "trades": "773"
    },
    {
      "date": "2024-12-06",
      "bid": "79.90",
      "ask": "80.00",
      "open": "79.00",
      "high": "80.20",
      "low": "78.75",
      "close": "80.00",
      "average": "79.9147",
      "volume": "183822",
      "turnover": "14689986.3",
      "trades": "1303"
    },
    {
      "date": "2024-12-09",
      "bid": "78.85",
      "ask": "78.90",
      "open": "79.70",
      "high": "79.90",
      "low": "78.35",
      "close": "79.00",
      "average": "78.7222",
      "volume": "196472",
      "turnover": "15466781.1",
      "trades": "707"
    },
    {
      "date": "2024-12-10",
      "bid": "79.15",
      "ask": "79.25",
      "open": "78.60",
      "high": "79.45",
      "low": "77.70",
      "close": "79.40",
      "average": "78.8225",
      "volume": "164052",
      "turnover": "12930984.3",
      "trades": "695"
    },
    {
      "date": "2024-12-11",
      "bid": "79.50",
      "ask": "79.75",
      "open": "80.00",
      "high": "80.00",
      "low": "78.55",
      "close": "79.75",
      "average": "79.4724",
      "volume": "220519",
      "turnover": "17524998.39",
      "trades": "730"
    },
    {
      "date": "2024-12-12",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.65",
      "high": "80.45",
      "low": "78.80",
      "close": "79.50",
      "average": "79.5308",
      "volume": "128110",
      "turnover": "10187941.94",
      "trades": "721"
    },
    {
      "date": "2024-12-13",
      "bid": "78.65",
      "ask": "78.75",
      "open": "80.55",
      "high": "80.55",
      "low": "78.60",
      "close": "78.65",
      "average": "78.8828",
      "volume": "152030",
      "turnover": "11992654.11",
      "trades": "1020"
    },
    {
      "date": "2024-12-16",
      "bid": "77.45",
      "ask": "77.55",
      "open": "78.80",
      "high": "79.10",
      "low": "77.20",
      "close": "77.55",
      "average": "77.6674",
      "volume": "110356",
      "turnover": "8571061.69",
      "trades": "704"
    },
    {
      "date": "2024-12-17",
      "bid": "77.35",
      "ask": "77.45",
      "open": "77.45",
      "high": "77.70",
      "low": "76.45",
      "close": "77.55",
      "average": "77.3716",
      "volume": "145576",
      "turnover": "11263531",
      "trades": "626"
    },
    {
      "date": "2024-12-18",
      "bid": "77.90",
      "ask": "78.00",
      "open": "77.60",
      "high": "78.40",
      "low": "77.20",
      "close": "77.90",
      "average": "77.9178",
      "volume": "117323",
      "turnover": "9141563.55",
      "trades": "791"
    },
    {
      "date": "2024-12-19",
      "bid": "76.55",
      "ask": "76.60",
      "open": "77.00",
      "high": "77.65",
      "low": "76.25",
      "close": "76.85",
      "average": "76.9172",
      "volume": "209562",
      "turnover": "16118923.85",
      "trades": "1388"
    },
    {
      "date": "2024-12-20",
      "bid": "77.35",
      "ask": "77.45",
      "open": "76.75",
      "high": "77.75",
      "low": "76.25",
      "close": "76.35",
      "average": "76.3874",
      "volume": "1203155",
      "turnover": "91905882.15",
      "trades": "806"
    },
    {
      "date": "2024-12-23",
      "bid": "77.50",
      "ask": "77.65",
      "open": "77.00",
      "high": "77.60",
      "low": "76.30",
      "close": "77.50",
      "average": "77.1015",
      "volume": "135952",
      "turnover": "10482104.44",
      "trades": "712"
    },
    {
      "date": "2024-12-27",
      "bid": "78.95",
      "ask": "79.00",
      "open": "77.50",
      "high": "79.05",
      "low": "77.40",
      "close": "78.85",
      "average": "78.7485",
      "volume": "176308",
      "turnover": "13883962.45",
      "trades": "744"
    },
    {
      "date": "2024-12-30",
      "bid": "79.00",
      "ask": "79.15",
      "open": "78.85",
      "high": "79.50",
      "low": "78.50",
      "close": "79.20",
      "average": "79.1327",
      "volume": "163243",
      "turnover": "12917864.35",
      "trades": "753"
    },
    {
      "date": "2025-01-02",
      "bid": "79.00",
      "ask": "79.05",
      "open": "79.15",
      "high": "79.30",
      "low": "78.05",
      "close": "79.30",
      "average": "78.9392",
      "volume": "153088",
      "turnover": "12084372.8",
      "trades": "912"
    },
    {
      "date": "2025-01-03",
      "bid": "78.05",
      "ask": "78.15",
      "open": "79.25",
      "high": "79.35",
      "low": "78.05",
      "close": "78.30",
      "average": "78.5222",
      "volume": "74878",
      "turnover": "5879588.9",
      "trades": "662"
    },
    {
      "date": "2025-01-07",
      "bid": "76.45",
      "ask": "76.75",
      "open": "78.45",
      "high": "79.30",
      "low": "76.40",
      "close": "76.65",
      "average": "77.3667",
      "volume": "199410",
      "turnover": "15428074.05",
      "trades": "1166"
    },
    {
      "date": "2025-01-08",
      "bid": "75.05",
      "ask": "75.15",
      "open": "76.75",
      "high": "77.45",
      "low": "74.95",
      "close": "75.00",
      "average": "75.6323",
      "volume": "145278",
      "turnover": "10987642.95",
      "trades": "1008"
    },
    {
      "date": "2025-01-09",
      "bid": "75.60",
      "ask": "75.70",
      "open": "76.00",
      "high": "76.00",
      "low": "75.10",
      "close": "75.75",
      "average": "75.6922",
      "volume": "169082",
      "turnover": "12798182.25",
      "trades": "761"
    },
    {
      "date": "2025-01-10",
      "bid": "74.15",
      "ask": "74.30",
      "open": "75.75",
      "high": "75.75",
      "low": "73.95",
      "close": "74.25",
      "average": "74.4765",
      "volume": "96776",
      "turnover": "7207489",
      "trades": "793"
    },
    {
      "date": "2025-01-13",
      "bid": "73.30",
      "ask": "73.45",
      "open": "74.25",
      "high": "74.70",
      "low": "73.20",
      "close": "73.30",
      "average": "73.7971",
      "volume": "125458",
      "turnover": "9258473.1",
      "trades": "824"
    },
    {
      "date": "2025-01-14",
      "bid": "73.80",
      "ask": "73.90",
      "open": "73.55",
      "high": "74.45",
      "low": "73.50",
      "close": "74.05",
      "average": "73.9709",
      "volume": "101988",
      "turnover": "7544186.95",
      "trades": "691"
    },
    {
      "date": "2025-01-15",
      "bid": "74.90",
      "ask": "75.00",
      "open": "74.95",
      "high": "76.20",
      "low": "73.90",
      "close": "75.10",
      "average": "75.0234",
      "volume": "301995",
      "turnover": "22643159.72",
      "trades": "1238"
    },
    {
      "date": "2025-01-16",
      "bid": "74.05",
      "ask": "74.15",
      "open": "74.90",
      "high": "74.95",
      "low": "73.10",
      "close": "74.05",
      "average": "73.9522",
      "volume": "140197",
      "turnover": "10367379.57",
      "trades": "765"
    },
    {
      "date": "2025-01-17",
      "bid": "74.25",
      "ask": "74.35",
      "open": "74.05",
      "high": "75.10",
      "low": "74.05",
      "close": "74.45",
      "average": "74.4869",
      "volume": "149794",
      "turnover": "11157289.85",
      "trades": "791"
    },
    {
      "date": "2025-01-20",
      "bid": "74.25",
      "ask": "74.35",
      "open": "74.40",
      "high": "74.75",
      "low": "73.40",
      "close": "74.35",
      "average": "74.1425",
      "volume": "145170",
      "turnover": "10763554.76",
      "trades": "712"
    },
    {
      "date": "2025-01-21",
      "bid": "73.75",
      "ask": "73.90",
      "open": "74.00",
      "high": "74.30",
      "low": "73.20",
      "close": "73.95",
      "average": "73.9065",
      "volume": "164688",
      "turnover": "12172132.87",
      "trades": "664"
    },
    {
      "date": "2025-01-22",
      "bid": "73.45",
      "ask": "73.60",
      "open": "73.60",
      "high": "74.50",
      "low": "73.10",
      "close": "73.70",
      "average": "73.8531",
      "volume": "460997",
      "turnover": "34017420.47",
      "trades": "791"
    },
    {
      "date": "2025-01-23",
      "bid": "75.55",
      "ask": "75.65",
      "open": "73.75",
      "high": "75.85",
      "low": "73.75",
      "close": "75.85",
      "average": "74.8684",
      "volume": "782882",
      "turnover": "58518923.46",
      "trades": "1890"
    },
    {
      "date": "2025-01-24",
      "bid": "75.50",
      "ask": "75.65",
      "open": "75.85",
      "high": "76.80",
      "low": "75.15",
      "close": "75.65",
      "average": "75.8538",
      "volume": "175575",
      "turnover": "13318050.25",
      "trades": "956"
    },
    {
      "date": "2025-01-27",
      "bid": "76.55",
      "ask": "76.65",
      "open": "75.00",
      "high": "77.60",
      "low": "74.50",
      "close": "76.85",
      "average": "76.5608",
      "volume": "172838",
      "turnover": "13232713.7",
      "trades": "936"
    },
    {
      "date": "2025-01-28",
      "bid": "78.00",
      "ask": "78.15",
      "open": "75.75",
      "high": "78.20",
      "low": "75.75",
      "close": "78.15",
      "average": "77.5649",
      "volume": "174245",
      "turnover": "13515290.02",
      "trades": "643"
    },
    {
      "date": "2025-01-29",
      "bid": "76.20",
      "ask": "76.35",
      "open": "78.15",
      "high": "78.50",
      "low": "76.05",
      "close": "76.10",
      "average": "76.4229",
      "volume": "130425",
      "turnover": "9967453",
      "trades": "737"
    },
    {
      "date": "2025-01-30",
      "bid": "77.20",
      "ask": "77.30",
      "open": "76.35",
      "high": "78.35",
      "low": "76.10",
      "close": "77.25",
      "average": "77.3648",
      "volume": "233585",
      "turnover": "18071210.72",
      "trades": "687"
    },
    {
      "date": "2025-01-31",
      "bid": "76.95",
      "ask": "77.10",
      "open": "76.75",
      "high": "77.15",
      "low": "75.95",
      "close": "76.70",
      "average": "76.6416",
      "volume": "92224",
      "turnover": "7068211.48",
      "trades": "622"
    },
    {
      "date": "2025-02-03",
      "bid": "75.85",
      "ask": "76.00",
      "open": "75.25",
      "high": "76.15",
      "low": "75.00",
      "close": "75.80",
      "average": "75.7631",
      "volume": "191829",
      "turnover": "14533558.67",
      "trades": "800"
    },
    {
      "date": "2025-02-04",
      "bid": "75.85",
      "ask": "75.90",
      "open": "75.50",
      "high": "76.25",
      "low": "75.00",
      "close": "76.00",
      "average": "75.9645",
      "volume": "151826",
      "turnover": "11533327.35",
      "trades": "515"
    },
    {
      "date": "2025-02-05",
      "bid": "76.75",
      "ask": "76.95",
      "open": "75.90",
      "high": "77.65",
      "low": "75.90",
      "close": "77.20",
      "average": "77.1023",
      "volume": "250251",
      "turnover": "19293065.69",
      "trades": "853"
    },
    {
      "date": "2025-02-06",
      "bid": "77.90",
      "ask": "78.00",
      "open": "77.75",
      "high": "78.15",
      "low": "76.50",
      "close": "78.15",
      "average": "77.6432",
      "volume": "101568",
      "turnover": "7886007.95",
      "trades": "702"
    },
    {
      "date": "2025-02-07",
      "bid": "76.55",
      "ask": "76.80",
      "open": "75.85",
      "high": "78.40",
      "low": "75.85",
      "close": "76.75",
      "average": "77.1682",
      "volume": "115698",
      "turnover": "8928530.71",
      "trades": "852"
    },
    {
      "date": "2025-02-10",
      "bid": "77.00",
      "ask": "77.15",
      "open": "77.00",
      "high": "77.80",
      "low": "76.90",
      "close": "77.30",
      "average": "77.1829",
      "volume": "103996",
      "turnover": "8025865.53",
      "trades": "499"
    },
    {
      "date": "2025-02-11",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.30",
      "high": "77.40",
      "low": "76.30",
      "close": "77.40",
      "average": "77.0901",
      "volume": "150605",
      "turnover": "11609784.92",
      "trades": "524"
    },
    {
      "date": "2025-02-12",
      "bid": "76.35",
      "ask": "76.50",
      "open": "77.40",
      "high": "78.30",
      "low": "76.00",
      "close": "76.50",
      "average": "77.4239",
      "volume": "196060",
      "turnover": "15179755",
      "trades": "594"
    },
    {
      "date": "2025-02-13",
      "bid": "76.70",
      "ask": "76.85",
      "open": "76.00",
      "high": "77.60",
      "low": "76.00",
      "close": "77.30",
      "average": "77.1701",
      "volume": "177894",
      "turnover": "13721953.58",
      "trades": "694"
    },
    {
      "date": "2025-02-14",
      "bid": "72.55",
      "ask": "72.70",
      "open": "76.85",
      "high": "77.05",
      "low": "72.05",
      "close": "72.05",
      "average": "73.6727",
      "volume": "1144148",
      "turnover": "84389907.12",
      "trades": "2994"
    },
    {
      "date": "2025-02-17",
      "bid": "73.10",
      "ask": "73.20",
      "open": "72.10",
      "high": "73.45",
      "low": "71.80",
      "close": "73.30",
      "average": "73.1058",
      "volume": "327884",
      "turnover": "23970258.17",
      "trades": "1032"
    },
    {
      "date": "2025-02-18",
      "bid": "71.70",
      "ask": "71.90",
      "open": "73.30",
      "high": "73.45",
      "low": "71.70",
      "close": "71.90",
      "average": "72.3625",
      "volume": "346144",
      "turnover": "25046458.78",
      "trades": "789"
    },
    {
      "date": "2025-02-19",
      "bid": "70.25",
      "ask": "70.40",
      "open": "72.50",
      "high": "72.80",
      "low": "69.60",
      "close": "70.40",
      "average": "70.5576",
      "volume": "465931",
      "turnover": "32875307.05",
      "trades": "2885"
    },
    {
      "date": "2025-02-20",
      "bid": "70.25",
      "ask": "70.40",
      "open": "70.25",
      "high": "70.75",
      "low": "69.65",
      "close": "70.35",
      "average": "70.2967",
      "volume": "453891",
      "turnover": "31906876.25",
      "trades": "1030"
    },
    {
      "date": "2025-02-21",
      "bid": "69.65",
      "ask": "69.75",
      "open": "70.35",
      "high": "70.70",
      "low": "69.50",
      "close": "69.55",
      "average": "70.035",
      "volume": "385914",
      "turnover": "27038090.39",
      "trades": "1446"
    },
    {
      "date": "2025-02-24",
      "bid": "71.45",
      "ask": "71.90",
      "open": "70.50",
      "high": "72.85",
      "low": "70.40",
      "close": "71.45",
      "average": "71.755",
      "volume": "641649",
      "turnover": "46024156.31",
      "trades": "3195"
    },
    {
      "date": "2025-02-25",
      "bid": "71.90",
      "ask": "72.00",
      "open": "71.60",
      "high": "73.10",
      "low": "71.55",
      "close": "71.75",
      "average": "72.3273",
      "volume": "577253",
      "turnover": "41747083.46",
      "trades": "1776"
    },
    {
      "date": "2025-02-26",
      "bid": "70.90",
      "ask": "70.95",
      "open": "72.05",
      "high": "72.40",
      "low": "70.60",
      "close": "70.80",
      "average": "71.0612",
      "volume": "644378",
      "turnover": "45828868.65",
      "trades": "1303"
    },
    {
      "date": "2025-02-27",
      "bid": "71.50",
      "ask": "71.55",
      "open": "71.00",
      "high": "71.85",
      "low": "70.80",
      "close": "71.55",
      "average": "71.3739",
      "volume": "470976",
      "turnover": "33615356.85",
      "trades": "1700"
    },
    {
      "date": "2025-02-28",
      "bid": "71.60",
      "ask": "71.65",
      "open": "71.80",
      "high": "71.80",
      "low": "70.95",
      "close": "71.65",
      "average": "71.4616",
      "volume": "411609",
      "turnover": "29414103.54",
      "trades": "1190"
    },
    {
      "date": "2025-03-03",
      "bid": "70.95",
      "ask": "71.05",
      "open": "71.55",
      "high": "71.65",
      "low": "70.70",
      "close": "71.00",
      "average": "70.9823",
      "volume": "456453",
      "turnover": "32400190.36",
      "trades": "1717"
    },
    {
      "date": "2025-03-04",
      "bid": "69.60",
      "ask": "69.70",
      "open": "70.75",
      "high": "71.10",
      "low": "69.30",
      "close": "69.35",
      "average": "69.9499",
      "volume": "589663",
      "turnover": "41248904.81",
      "trades": "1561"
    },
    {
      "date": "2025-03-05",
      "bid": "68.85",
      "ask": "68.95",
      "open": "69.50",
      "high": "70.20",
      "low": "68.65",
      "close": "68.90",
      "average": "69.2944",
      "volume": "385269",
      "turnover": "26694798.81",
      "trades": "1503"
    },
    {
      "date": "2025-03-06",
      "bid": "66.40",
      "ask": "66.50",
      "open": "68.55",
      "high": "68.80",
      "low": "65.60",
      "close": "66.30",
      "average": "66.7446",
      "volume": "1012530",
      "turnover": "67553672.3",
      "trades": "3090"
    },
    {
      "date": "2025-03-07",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.40",
      "high": "67.50",
      "low": "65.65",
      "close": "66.70",
      "average": "66.5598",
      "volume": "338502",
      "turnover": "22535923.59",
      "trades": "1374"
    },
    {
      "date": "2025-03-10",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.70",
      "high": "67.30",
      "low": "66.30",
      "close": "66.40",
      "average": "66.5398",
      "volume": "657619",
      "turnover": "43759842.23",
      "trades": "1761"
    },
    {
      "date": "2025-03-11",
      "bid": "65.95",
      "ask": "66.10",
      "open": "66.50",
      "high": "67.60",
      "low": "65.85",
      "close": "65.85",
      "average": "66.5132",
      "volume": "288272",
      "turnover": "19173954.48",
      "trades": "1573"
    },
    {
      "date": "2025-03-12",
      "bid": "64.85",
      "ask": "65.00",
      "open": "65.85",
      "high": "66.70",
      "low": "64.80",
      "close": "64.80",
      "average": "65.3829",
      "volume": "227072",
      "turnover": "14846829.53",
      "trades": "1155"
    },
    {
      "date": "2025-03-13",
      "bid": "64.55",
      "ask": "64.70",
      "open": "64.80",
      "high": "65.30",
      "low": "64.35",
      "close": "64.50",
      "average": "64.6699",
      "volume": "431070",
      "turnover": "27876736.64",
      "trades": "1427"
    },
    {
      "date": "2025-03-14",
      "bid": "66.40",
      "ask": "66.50",
      "open": "64.70",
      "high": "66.80",
      "low": "64.70",
      "close": "66.65",
      "average": "66.3206",
      "volume": "208416",
      "turnover": "13825356.46",
      "trades": "1019"
    },
    {
      "date": "2025-03-17",
      "bid": "67.35",
      "ask": "67.40",
      "open": "66.40",
      "high": "67.70",
      "low": "66.10",
      "close": "67.40",
      "average": "67.2442",
      "volume": "925702",
      "turnover": "62249037.38",
      "trades": "2691"
    },
    {
      "date": "2025-03-18",
      "bid": "66.40",
      "ask": "66.55",
      "open": "68.00",
      "high": "68.20",
      "low": "66.20",
      "close": "66.50",
      "average": "66.9536",
      "volume": "299394",
      "turnover": "20045277.55",
      "trades": "1278"
    },
    {
      "date": "2025-03-19",
      "bid": "67.10",
      "ask": "67.20",
      "open": "67.15",
      "high": "67.45",
      "low": "66.50",
      "close": "67.20",
      "average": "67.0509",
      "volume": "287815",
      "turnover": "19298530.88",
      "trades": "1143"
    },
    {
      "date": "2025-03-20",
      "bid": "67.40",
      "ask": "67.50",
      "open": "67.85",
      "high": "67.90",
      "low": "67.20",
      "close": "67.50",
      "average": "67.5802",
      "volume": "249453",
      "turnover": "16858078.45",
      "trades": "812"
    },
    {
      "date": "2025-03-21",
      "bid": "66.40",
      "ask": "66.50",
      "open": "67.55",
      "high": "67.55",
      "low": "66.05",
      "close": "66.50",
      "average": "66.54",
      "volume": "161010",
      "turnover": "10714307.36",
      "trades": "707"
    },
    {
      "date": "2025-03-24",
      "bid": "65.55",
      "ask": "65.70",
      "open": "66.50",
      "high": "66.95",
      "low": "65.25",
      "close": "65.60",
      "average": "65.6719",
      "volume": "148761",
      "turnover": "9821348.19",
      "trades": "776"
    },
    {
      "date": "2025-03-25",
      "bid": "66.25",
      "ask": "66.35",
      "open": "66.45",
      "high": "66.65",
      "low": "65.15",
      "close": "66.45",
      "average": "66.1466",
      "volume": "200620",
      "turnover": "13270407.83",
      "trades": "904"
    },
    {
      "date": "2025-03-26",
      "bid": "65.70",
      "ask": "65.95",
      "open": "66.40",
      "high": "66.55",
      "low": "65.55",
      "close": "65.95",
      "average": "65.9225",
      "volume": "104576",
      "turnover": "6893833.88",
      "trades": "702"
    },
    {
      "date": "2025-03-27",
      "bid": "66.05",
      "ask": "66.20",
      "open": "65.50",
      "high": "66.85",
      "low": "65.50",
      "close": "66.15",
      "average": "66.2429",
      "volume": "138104",
      "turnover": "9148426.44",
      "trades": "674"
    },
    {
      "date": "2025-03-28",
      "bid": "66.90",
      "ask": "67.05",
      "open": "66.35",
      "high": "67.55",
      "low": "65.40",
      "close": "67.15",
      "average": "67.1193",
      "volume": "216949",
      "turnover": "14566817.29",
      "trades": "935"
    },
    {
      "date": "2025-03-31",
      "bid": "66.50",
      "ask": "66.55",
      "open": "66.90",
      "high": "66.90",
      "low": "65.80",
      "close": "66.55",
      "average": "66.4634",
      "volume": "223610",
      "turnover": "14838252.17",
      "trades": "853"
    },
    {
      "date": "2025-04-01",
      "bid": "67.15",
      "ask": "67.20",
      "open": "66.55",
      "high": "67.50",
      "low": "65.95",
      "close": "67.20",
      "average": "67.0689",
      "volume": "144158",
      "turnover": "9668533.69",
      "trades": "674"
    },
    {
      "date": "2025-04-02",
      "bid": "66.60",
      "ask": "66.70",
      "open": "66.75",
      "high": "67.10",
      "low": "65.85",
      "close": "66.70",
      "average": "66.4517",
      "volume": "119428",
      "turnover": "7936072.28",
      "trades": "835"
    },
    {
      "date": "2025-04-03",
      "bid": "67.00",
      "ask": "67.15",
      "open": "65.55",
      "high": "68.50",
      "low": "65.35",
      "close": "67.05",
      "average": "67.7533",
      "volume": "681518",
      "turnover": "46170093.9",
      "trades": "1851"
    },
    {
      "date": "2025-04-04",
      "bid": "64.95",
      "ask": "65.05",
      "open": "67.10",
      "high": "68.10",
      "low": "64.50",
      "close": "64.85",
      "average": "67.1021",
      "volume": "739740",
      "turnover": "49638954.07",
      "trades": "2303"
    },
    {
      "date": "2025-04-07",
      "bid": "61.25",
      "ask": "61.40",
      "open": "62.95",
      "high": "64.50",
      "low": "60.65",
      "close": "60.65",
      "average": "61.4469",
      "volume": "526817",
      "turnover": "32370075.49",
      "trades": "1979"
    },
    {
      "date": "2025-04-08",
      "bid": "60.20",
      "ask": "60.30",
      "open": "61.80",
      "high": "61.80",
      "low": "58.90",
      "close": "60.25",
      "average": "59.9913",
      "volume": "396004",
      "turnover": "23756999.16",
      "trades": "1606"
    },
    {
      "date": "2025-04-09",
      "bid": "58.55",
      "ask": "58.70",
      "open": "58.65",
      "high": "58.85",
      "low": "56.45",
      "close": "58.55",
      "average": "58.0135",
      "volume": "332420",
      "turnover": "19283527.01",
      "trades": "1684"
    },
    {
      "date": "2025-04-10",
      "bid": "61.20",
      "ask": "61.25",
      "open": "62.60",
      "high": "62.60",
      "low": "60.35",
      "close": "61.35",
      "average": "61.2577",
      "volume": "236906",
      "turnover": "14508170.2",
      "trades": "1269"
    },
    {
      "date": "2025-04-11",
      "bid": "62.20",
      "ask": "62.60",
      "open": "60.60",
      "high": "63.00",
      "low": "60.60",
      "close": "62.70",
      "average": "62.2598",
      "volume": "254407",
      "turnover": "15839364.02",
      "trades": "978"
    },
    {
      "date": "2025-04-14",
      "bid": "63.10",
      "ask": "63.25",
      "open": "63.95",
      "high": "63.95",
      "low": "62.15",
      "close": "63.35",
      "average": "62.7673",
      "volume": "318091",
      "turnover": "19938603.14",
      "trades": "1021"
    },
    {
      "date": "2025-04-15",
      "bid": "64.55",
      "ask": "64.70",
      "open": "63.40",
      "high": "64.80",
      "low": "63.35",
      "close": "64.65",
      "average": "64.4358",
      "volume": "169823",
      "turnover": "10943880.74",
      "trades": "697"
    },
    {
      "date": "2025-04-16",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.50",
      "high": "65.05",
      "low": "63.90",
      "close": "64.70",
      "average": "64.6518",
      "volume": "123719",
      "turnover": "7999405.96",
      "trades": "691"
    },
    {
      "date": "2025-04-17",
      "bid": "64.05",
      "ask": "64.20",
      "open": "65.35",
      "high": "65.35",
      "low": "64.00",
      "close": "64.10",
      "average": "64.302",
      "volume": "73638",
      "turnover": "4733759.11",
      "trades": "339"
    },
    {
      "date": "2025-04-22",
      "bid": "65.70",
      "ask": "65.80",
      "open": "63.95",
      "high": "66.40",
      "low": "63.15",
      "close": "65.75",
      "average": "65.6155",
      "volume": "259429",
      "turnover": "17021394.57",
      "trades": "1128"
    },
    {
      "date": "2025-04-23",
      "bid": "65.35",
      "ask": "65.40",
      "open": "65.75",
      "high": "66.60",
      "low": "65.35",
      "close": "65.40",
      "average": "65.729",
      "volume": "148768",
      "turnover": "9778269.43",
      "trades": "887"
    },
    {
      "date": "2025-04-24",
      "bid": "65.50",
      "ask": "65.55",
      "open": "65.35",
      "high": "66.45",
      "low": "65.10",
      "close": "65.55",
      "average": "65.6637",
      "volume": "130176",
      "turnover": "8546685.09",
      "trades": "639"
    },
    {
      "date": "2025-04-25",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.05",
      "high": "66.50",
      "low": "65.70",
      "close": "66.30",
      "average": "66.1735",
      "volume": "137355",
      "turnover": "9087025.05",
      "trades": "660"
    },
    {
      "date": "2025-04-28",
      "bid": "65.65",
      "ask": "65.95",
      "open": "66.30",
      "high": "66.60",
      "low": "65.10",
      "close": "65.70",
      "average": "65.7999",
      "volume": "221754",
      "turnover": "14591430.79",
      "trades": "811"
    },
    {
      "date": "2025-04-29",
      "bid": "65.20",
      "ask": "65.25",
      "open": "65.70",
      "high": "66.70",
      "low": "64.45",
      "close": "65.15",
      "average": "65.5296",
      "volume": "221300",
      "turnover": "14503560.68",
      "trades": "1088"
    },
    {
      "date": "2025-04-30",
      "bid": "66.80",
      "ask": "66.90",
      "open": "65.00",
      "high": "67.25",
      "low": "65.00",
      "close": "67.20",
      "average": "66.8928",
      "volume": "263346",
      "turnover": "17604744.23",
      "trades": "755"
    },
    {
      "date": "2025-05-02",
      "bid": "67.25",
      "ask": "67.40",
      "open": "67.20",
      "high": "67.90",
      "low": "66.60",
      "close": "67.45",
      "average": "67.3513",
      "volume": "246046",
      "turnover": "16571494.81",
      "trades": "857"
    },
    {
      "date": "2025-05-05",
      "bid": "68.10",
      "ask": "68.20",
      "open": "67.80",
      "high": "68.25",
      "low": "66.75",
      "close": "67.80",
      "average": "67.6453",
      "volume": "211560",
      "turnover": "14310322.83",
      "trades": "673"
    },
    {
      "date": "2025-05-06",
      "bid": "65.90",
      "ask": "66.00",
      "open": "67.80",
      "high": "67.80",
      "low": "65.40",
      "close": "65.90",
      "average": "65.9991",
      "volume": "170862",
      "turnover": "11280042.75",
      "trades": "738"
    },
    {
      "date": "2025-05-07",
      "bid": "66.50",
      "ask": "66.60",
      "open": "65.95",
      "high": "67.00",
      "low": "65.95",
      "close": "66.80",
      "average": "66.6905",
      "volume": "280148",
      "turnover": "18681754.16",
      "trades": "714"
    },
    {
      "date": "2025-05-08",
      "bid": "66.95",
      "ask": "67.05",
      "open": "66.80",
      "high": "67.65",
      "low": "66.40",
      "close": "67.00",
      "average": "66.9628",
      "volume": "168343",
      "turnover": "11272106.7",
      "trades": "824"
    },
    {
      "date": "2025-05-09",
      "bid": "66.80",
      "ask": "66.95",
      "open": "67.05",
      "high": "67.50",
      "low": "66.35",
      "close": "66.85",
      "average": "66.6931",
      "volume": "180917",
      "turnover": "12065345.96",
      "trades": "807"
    },
    {
      "date": "2025-05-12",
      "bid": "66.95",
      "ask": "67.05",
      "open": "67.15",
      "high": "67.30",
      "low": "65.70",
      "close": "67.20",
      "average": "66.7981",
      "volume": "161102",
      "turnover": "10752835.24",
      "trades": "780"
    },
    {
      "date": "2025-05-13",
      "bid": "67.25",
      "ask": "67.30",
      "open": "66.95",
      "high": "67.50",
      "low": "66.50",
      "close": "67.30",
      "average": "67.0101",
      "volume": "214284",
      "turnover": "14355518.17",
      "trades": "822"
    },
    {
      "date": "2025-05-14",
      "bid": "65.95",
      "ask": "66.00",
      "open": "67.40",
      "high": "68.55",
      "low": "65.80",
      "close": "66.00",
      "average": "66.5542",
      "volume": "203066",
      "turnover": "13523507.07",
      "trades": "1293"
    },
    {
      "date": "2025-05-15",
      "bid": "65.95",
      "ask": "66.05",
      "open": "65.95",
      "high": "67.45",
      "low": "65.80",
      "close": "66.05",
      "average": "66.1615",
      "volume": "189000",
      "turnover": "12506955.57",
      "trades": "895"
    },
    {
      "date": "2025-05-16",
      "bid": "65.95",
      "ask": "66.05",
      "open": "66.40",
      "high": "66.50",
      "low": "65.70",
      "close": "66.20",
      "average": "66.0846",
      "volume": "200758",
      "turnover": "13266470.86",
      "trades": "877"
    },
    {
      "date": "2025-05-19",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.05",
      "high": "66.40",
      "low": "65.40",
      "close": "66.15",
      "average": "66.0103",
      "volume": "451546",
      "turnover": "29797257.17",
      "trades": "989"
    },
    {
      "date": "2025-05-20",
      "bid": "66.45",
      "ask": "66.55",
      "open": "66.00",
      "high": "66.75",
      "low": "66.00",
      "close": "66.60",
      "average": "66.5227",
      "volume": "201032",
      "turnover": "13373310.51",
      "trades": "755"
    },
    {
      "date": "2025-05-21",
      "bid": "66.15",
      "ask": "66.25",
      "open": "66.30",
      "high": "66.70",
      "low": "65.45",
      "close": "66.10",
      "average": "65.9862",
      "volume": "127958",
      "turnover": "8443282.16",
      "trades": "542"
    },
    {
      "date": "2025-05-22",
      "bid": "64.50",
      "ask": "64.60",
      "open": "65.70",
      "high": "66.05",
      "low": "64.45",
      "close": "64.45",
      "average": "64.9933",
      "volume": "180342",
      "turnover": "11720451.17",
      "trades": "990"
    },
    {
      "date": "2025-05-23",
      "bid": "64.65",
      "ask": "64.70",
      "open": "64.60",
      "high": "65.65",
      "low": "64.10",
      "close": "64.55",
      "average": "64.655",
      "volume": "88602",
      "turnover": "5728191.53",
      "trades": "736"
    },
    {
      "date": "2025-05-26",
      "bid": "65.45",
      "ask": "65.55",
      "open": "64.85",
      "high": "65.70",
      "low": "64.80",
      "close": "65.55",
      "average": "65.4255",
      "volume": "112864",
      "turnover": "7384274.96",
      "trades": "614"
    },
    {
      "date": "2025-05-27",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.55",
      "high": "66.40",
      "low": "65.05",
      "close": "65.30",
      "average": "65.5111",
      "volume": "109636",
      "turnover": "7182441.93",
      "trades": "739"
    },
    {
      "date": "2025-05-28",
      "bid": "65.75",
      "ask": "65.85",
      "open": "65.20",
      "high": "66.45",
      "low": "65.00",
      "close": "65.85",
      "average": "65.92",
      "volume": "78848",
      "turnover": "5197658.3",
      "trades": "332"
    },
    {
      "date": "2025-05-30",
      "bid": "66.20",
      "ask": "66.35",
      "open": "65.80",
      "high": "68.15",
      "low": "65.80",
      "close": "66.45",
      "average": "66.738",
      "volume": "457839",
      "turnover": "30578023.71",
      "trades": "1316"
    },
    {
      "date": "2025-06-02",
      "bid": "65.35",
      "ask": "65.40",
      "open": "65.90",
      "high": "66.15",
      "low": "65.10",
      "close": "65.40",
      "average": "65.4911",
      "volume": "216236",
      "turnover": "14167210.61",
      "trades": "849"
    },
    {
      "date": "2025-06-03",
      "bid": "64.75",
      "ask": "64.85",
      "open": "65.60",
      "high": "65.65",
      "low": "64.25",
      "close": "64.90",
      "average": "64.9253",
      "volume": "215803",
      "turnover": "14015325.51",
      "trades": "992"
    },
    {
      "date": "2025-06-04",
      "bid": "64.55",
      "ask": "64.60",
      "open": "64.90",
      "high": "64.95",
      "low": "64.35",
      "close": "64.50",
      "average": "64.6139",
      "volume": "287617",
      "turnover": "18584873",
      "trades": "1145"
    },
    {
      "date": "2025-06-05",
      "bid": "64.65",
      "ask": "64.80",
      "open": "64.55",
      "high": "65.35",
      "low": "64.00",
      "close": "64.60",
      "average": "64.9292",
      "volume": "387930",
      "turnover": "25188998.35",
      "trades": "1438"
    },
    {
      "date": "2025-06-09",
      "bid": "65.45",
      "ask": "65.50",
      "open": "64.65",
      "high": "65.90",
      "low": "64.65",
      "close": "65.45",
      "average": "65.5081",
      "volume": "491003",
      "turnover": "32168310.84",
      "trades": "1442"
    },
    {
      "date": "2025-06-10",
      "bid": "65.45",
      "ask": "65.80",
      "open": "65.40",
      "high": "65.80",
      "low": "64.95",
      "close": "65.75",
      "average": "65.6757",
      "volume": "290273",
      "turnover": "19062559.39",
      "trades": "979"
    },
    {
      "date": "2025-06-11",
      "bid": "66.45",
      "ask": "66.55",
      "open": "65.80",
      "high": "66.55",
      "low": "65.35",
      "close": "66.30",
      "average": "66.0874",
      "volume": "455736",
      "turnover": "30110178.41",
      "trades": "1459"
    },
    {
      "date": "2025-06-12",
      "bid": "66.00",
      "ask": "66.10",
      "open": "66.55",
      "high": "67.35",
      "low": "65.35",
      "close": "66.20",
      "average": "66.3489",
      "volume": "310374",
      "turnover": "20592895.39",
      "trades": "1169"
    },
    {
      "date": "2025-06-13",
      "bid": "64.70",
      "ask": "64.80",
      "open": "67.20",
      "high": "67.20",
      "low": "64.65",
      "close": "64.90",
      "average": "65.086",
      "volume": "272429",
      "turnover": "17735232.53",
      "trades": "900"
    },
    {
      "date": "2025-06-16",
      "bid": "66.05",
      "ask": "66.15",
      "open": "64.70",
      "high": "66.20",
      "low": "64.70",
      "close": "66.15",
      "average": "65.6125",
      "volume": "150497",
      "turnover": "9874466.4",
      "trades": "652"
    },
    {
      "date": "2025-06-17",
      "bid": "66.85",
      "ask": "66.90",
      "open": "66.05",
      "high": "67.15",
      "low": "65.50",
      "close": "67.05",
      "average": "66.7527",
      "volume": "126800",
      "turnover": "8460656.19",
      "trades": "510"
    },
    {
      "date": "2025-06-18",
      "bid": "69.00",
      "ask": "69.10",
      "open": "67.00",
      "high": "69.20",
      "low": "66.85",
      "close": "69.05",
      "average": "68.5214",
      "volume": "316326",
      "turnover": "21665002.35",
      "trades": "1217"
    },
    {
      "date": "2025-06-19",
      "bid": "68.50",
      "ask": "68.65",
      "open": "68.70",
      "high": "69.20",
      "low": "68.10",
      "close": "68.80",
      "average": "68.7483",
      "volume": "265311",
      "turnover": "18239631.84",
      "trades": "669"
    },
    {
      "date": "2025-06-23",
      "bid": "68.95",
      "ask": "69.05",
      "open": "68.95",
      "high": "69.30",
      "low": "68.30",
      "close": "69.20",
      "average": "69.0692",
      "volume": "232712",
      "turnover": "16075349.16",
      "trades": "738"
    },
    {
      "date": "2025-06-24",
      "bid": "68.70",
      "ask": "68.80",
      "open": "69.95",
      "high": "70.50",
      "low": "68.65",
      "close": "68.90",
      "average": "69.4779",
      "volume": "189184",
      "turnover": "13145325.17",
      "trades": "651"
    },
    {
      "date": "2025-06-25",
      "bid": "69.40",
      "ask": "69.45",
      "open": "69.30",
      "high": "70.30",
      "low": "69.05",
      "close": "69.45",
      "average": "69.6413",
      "volume": "241577",
      "turnover": "16822417.92",
      "trades": "822"
    },
    {
      "date": "2025-06-26",
      "bid": "70.05",
      "ask": "70.20",
      "open": "70.20",
      "high": "70.30",
      "low": "69.30",
      "close": "70.15",
      "average": "70.0811",
      "volume": "119592",
      "turnover": "8380724.41",
      "trades": "550"
    },
    {
      "date": "2025-06-27",
      "bid": "69.70",
      "ask": "69.80",
      "open": "70.40",
      "high": "70.60",
      "low": "69.60",
      "close": "69.85",
      "average": "69.9115",
      "volume": "150232",
      "turnover": "10503557.98",
      "trades": "617"
    },
    {
      "date": "2025-06-30",
      "bid": "69.15",
      "ask": "69.25",
      "open": "70.10",
      "high": "71.20",
      "low": "69.15",
      "close": "69.25",
      "average": "69.6981",
      "volume": "240236",
      "turnover": "16744358.25",
      "trades": "879"
    },
    {
      "date": "2025-07-01",
      "bid": "70.20",
      "ask": "70.35",
      "open": "69.30",
      "high": "70.60",
      "low": "69.30",
      "close": "70.40",
      "average": "70.2721",
      "volume": "144947",
      "turnover": "10182824.74",
      "trades": "488"
    },
    {
      "date": "2025-07-02",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.40",
      "high": "70.50",
      "low": "69.40",
      "close": "69.85",
      "average": "69.7675",
      "volume": "119707",
      "turnover": "8351562.13",
      "trades": "583"
    },
    {
      "date": "2025-07-03",
      "bid": "69.90",
      "ask": "70.20",
      "open": "70.00",
      "high": "70.375",
      "low": "69.80",
      "close": "70.00",
      "average": "70.0391",
      "volume": "111572",
      "turnover": "7814402.59",
      "trades": "547"
    },
    {
      "date": "2025-07-04",
      "bid": "69.50",
      "ask": "69.55",
      "open": "70.50",
      "high": "70.60",
      "low": "68.00",
      "close": "69.65",
      "average": "69.2082",
      "volume": "263550",
      "turnover": "18239857.26",
      "trades": "1314"
    },
    {
      "date": "2025-07-07",
      "bid": "66.90",
      "ask": "67.00",
      "open": "69.65",
      "high": "69.75",
      "low": "66.75",
      "close": "67.15",
      "average": "67.7373",
      "volume": "312868",
      "turnover": "21192917.39",
      "trades": "1697"
    },
    {
      "date": "2025-07-08",
      "bid": "66.00",
      "ask": "66.10",
      "open": "66.65",
      "high": "66.70",
      "low": "65.60",
      "close": "65.90",
      "average": "65.9703",
      "volume": "237317",
      "turnover": "15655809.68",
      "trades": "1019"
    },
    {
      "date": "2025-07-09",
      "bid": "65.70",
      "ask": "65.85",
      "open": "65.90",
      "high": "66.20",
      "low": "65.35",
      "close": "65.85",
      "average": "65.7979",
      "volume": "115512",
      "turnover": "7599684.43",
      "trades": "686"
    },
    {
      "date": "2025-07-10",
      "bid": "66.30",
      "ask": "66.35",
      "open": "66.00",
      "high": "66.50",
      "low": "65.75",
      "close": "66.35",
      "average": "66.2313",
      "volume": "159262",
      "turnover": "10547367.61",
      "trades": "695"
    },
    {
      "date": "2025-07-11",
      "bid": "65.45",
      "ask": "65.60",
      "open": "66.30",
      "high": "66.30",
      "low": "65.35",
      "close": "65.50",
      "average": "65.669",
      "volume": "164429",
      "turnover": "10798236.53",
      "trades": "852"
    },
    {
      "date": "2025-07-14",
      "bid": "65.85",
      "ask": "66.05",
      "open": "65.60",
      "high": "66.50",
      "low": "65.40",
      "close": "66.05",
      "average": "66.053",
      "volume": "125613",
      "turnover": "8297470.63",
      "trades": "748"
    },
    {
      "date": "2025-07-15",
      "bid": "66.30",
      "ask": "66.45",
      "open": "66.05",
      "high": "67.30",
      "low": "65.80",
      "close": "66.35",
      "average": "66.5497",
      "volume": "131478",
      "turnover": "8750214.61",
      "trades": "779"
    },
    {
      "date": "2025-07-16",
      "bid": "65.65",
      "ask": "66.05",
      "open": "66.50",
      "high": "66.95",
      "low": "65.70",
      "close": "65.80",
      "average": "65.991",
      "volume": "181070",
      "turnover": "11949682.91",
      "trades": "669"
    },
    {
      "date": "2025-07-17",
      "bid": "65.90",
      "ask": "66.10",
      "open": "65.60",
      "high": "66.30",
      "low": "65.60",
      "close": "65.90",
      "average": "65.9442",
      "volume": "112403",
      "turnover": "7412238.21",
      "trades": "460"
    },
    {
      "date": "2025-07-18",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.80",
      "high": "66.05",
      "low": "65.10",
      "close": "65.35",
      "average": "65.3972",
      "volume": "127499",
      "turnover": "8338034.63",
      "trades": "465"
    },
    {
      "date": "2025-07-21",
      "bid": "65.95",
      "ask": "66.05",
      "open": "65.25",
      "high": "66.40",
      "low": "65.25",
      "close": "66.15",
      "average": "66.0017",
      "volume": "97082",
      "turnover": "6406930.13",
      "trades": "449"
    },
    {
      "date": "2025-07-22",
      "bid": "65.95",
      "ask": "66.10",
      "open": "65.95",
      "high": "66.40",
      "low": "65.85",
      "close": "66.15",
      "average": "66.0946",
      "volume": "78012",
      "turnover": "5156121.19",
      "trades": "461"
    },
    {
      "date": "2025-07-23",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.15",
      "high": "66.55",
      "low": "65.65",
      "close": "65.90",
      "average": "66.0288",
      "volume": "125264",
      "turnover": "8270981.97",
      "trades": "648"
    },
    {
      "date": "2025-07-24",
      "bid": "66.05",
      "ask": "66.20",
      "open": "65.55",
      "high": "66.20",
      "low": "65.55",
      "close": "66.10",
      "average": "65.9402",
      "volume": "87188",
      "turnover": "5748556.98",
      "trades": "533"
    },
    {
      "date": "2025-07-25",
      "bid": "65.70",
      "ask": "65.75",
      "open": "66.00",
      "high": "66.00",
      "low": "65.30",
      "close": "65.90",
      "average": "65.6863",
      "volume": "132832",
      "turnover": "8724969.31",
      "trades": "631"
    },
    {
      "date": "2025-07-28",
      "bid": "65.65",
      "ask": "65.70",
      "open": "65.75",
      "high": "66.70",
      "low": "65.55",
      "close": "65.85",
      "average": "65.9966",
      "volume": "110265",
      "turnover": "7277239.04",
      "trades": "532"
    },
    {
      "date": "2025-07-29",
      "bid": "65.25",
      "ask": "65.30",
      "open": "65.50",
      "high": "65.80",
      "low": "65.20",
      "close": "65.45",
      "average": "65.5135",
      "volume": "115600",
      "turnover": "7573090.12",
      "trades": "586"
    },
    {
      "date": "2025-07-30",
      "bid": "64.35",
      "ask": "64.80",
      "open": "66.10",
      "high": "66.15",
      "low": "64.20",
      "close": "64.60",
      "average": "64.8521",
      "volume": "172968",
      "turnover": "11217045.17",
      "trades": "757"
    },
    {
      "date": "2025-07-31",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.60",
      "high": "65.00",
      "low": "64.25",
      "close": "64.40",
      "average": "64.5091",
      "volume": "138760",
      "turnover": "8951336",
      "trades": "405"
    },
    {
      "date": "2025-08-01",
      "bid": "63.65",
      "ask": "63.75",
      "open": "64.30",
      "high": "64.30",
      "low": "63.20",
      "close": "63.65",
      "average": "63.5907",
      "volume": "174041",
      "turnover": "11066996.31",
      "trades": "1086"
    },
    {
      "date": "2025-08-04",
      "bid": "64.65",
      "ask": "64.75",
      "open": "63.65",
      "high": "64.85",
      "low": "63.65",
      "close": "64.70",
      "average": "64.3301",
      "volume": "132372",
      "turnover": "8515047.36",
      "trades": "593"
    },
    {
      "date": "2025-08-05",
      "bid": "65.10",
      "ask": "65.20",
      "open": "65.20",
      "high": "65.20",
      "low": "64.45",
      "close": "65.20",
      "average": "65.0057",
      "volume": "105397",
      "turnover": "6851012.25",
      "trades": "560"
    },
    {
      "date": "2025-08-06",
      "bid": "65.45",
      "ask": "65.55",
      "open": "65.45",
      "high": "66.20",
      "low": "65.00",
      "close": "65.45",
      "average": "65.6134",
      "volume": "174532",
      "turnover": "11451773.69",
      "trades": "926"
    },
    {
      "date": "2025-08-07",
      "bid": "65.85",
      "ask": "66.10",
      "open": "65.70",
      "high": "66.15",
      "low": "65.55",
      "close": "66.00",
      "average": "65.9017",
      "volume": "152985",
      "turnover": "10081105.56",
      "trades": "757"
    },
    {
      "date": "2025-08-08",
      "bid": "66.45",
      "ask": "66.50",
      "open": "66.20",
      "high": "67.05",
      "low": "66.15",
      "close": "66.50",
      "average": "66.5992",
      "volume": "152601",
      "turnover": "10161516",
      "trades": "594"
    },
    {
      "date": "2025-08-11",
      "bid": "65.80",
      "ask": "66.05",
      "open": "66.50",
      "high": "67.00",
      "low": "65.80",
      "close": "65.80",
      "average": "66.2103",
      "volume": "89310",
      "turnover": "5916681.43",
      "trades": "508"
    },
    {
      "date": "2025-08-12",
      "bid": "65.20",
      "ask": "65.35",
      "open": "65.75",
      "high": "66.35",
      "low": "65.25",
      "close": "65.35",
      "average": "65.5596",
      "volume": "77511",
      "turnover": "5082131.75",
      "trades": "424"
    },
    {
      "date": "2025-08-13",
      "bid": "64.80",
      "ask": "64.90",
      "open": "65.35",
      "high": "65.65",
      "low": "64.25",
      "close": "64.80",
      "average": "64.7307",
      "volume": "125796",
      "turnover": "8143645.88",
      "trades": "586"
    },
    {
      "date": "2025-08-14",
      "bid": "64.60",
      "ask": "64.90",
      "open": "64.90",
      "high": "65.45",
      "low": "64.55",
      "close": "64.60",
      "average": "64.8134",
      "volume": "106161",
      "turnover": "6881146.58",
      "trades": "585"
    },
    {
      "date": "2025-08-15",
      "bid": "64.40",
      "ask": "64.70",
      "open": "64.90",
      "high": "65.15",
      "low": "64.45",
      "close": "64.45",
      "average": "64.6128",
      "volume": "67882",
      "turnover": "4386126.33",
      "trades": "304"
    },
    {
      "date": "2025-08-18",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.45",
      "high": "65.20",
      "low": "63.75",
      "close": "63.95",
      "average": "64.1101",
      "volume": "134889",
      "turnover": "8647316.86",
      "trades": "533"
    },
    {
      "date": "2025-08-19",
      "bid": "64.95",
      "ask": "65.10",
      "open": "63.70",
      "high": "65.10",
      "low": "63.70",
      "close": "65.00",
      "average": "64.7701",
      "volume": "62456",
      "turnover": "4045206.61",
      "trades": "373"
    },
    {
      "date": "2025-08-20",
      "bid": "65.05",
      "ask": "65.10",
      "open": "64.60",
      "high": "65.30",
      "low": "64.50",
      "close": "64.90",
      "average": "64.9598",
      "volume": "263912",
      "turnover": "17144727.05",
      "trades": "1106"
    },
    {
      "date": "2025-08-21",
      "bid": "64.75",
      "ask": "64.80",
      "open": "64.95",
      "high": "65.25",
      "low": "64.25",
      "close": "64.80",
      "average": "64.658",
      "volume": "137460",
      "turnover": "8887405.76",
      "trades": "463"
    },
    {
      "date": "2025-08-22",
      "bid": "65.90",
      "ask": "65.95",
      "open": "64.60",
      "high": "66.10",
      "low": "64.50",
      "close": "66.10",
      "average": "65.6114",
      "volume": "126910",
      "turnover": "8325127.83",
      "trades": "768"
    },
    {
      "date": "2025-08-25",
      "bid": "65.10",
      "ask": "65.15",
      "open": "65.90",
      "high": "65.90",
      "low": "65.00",
      "close": "65.00",
      "average": "65.2235",
      "volume": "81503",
      "turnover": "5316077.63",
      "trades": "515"
    },
    {
      "date": "2025-08-26",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.00",
      "high": "65.70",
      "low": "64.95",
      "close": "65.15",
      "average": "65.2005",
      "volume": "206235",
      "turnover": "13446954.17",
      "trades": "704"
    },
    {
      "date": "2025-08-27",
      "bid": "66.20",
      "ask": "66.25",
      "open": "65.15",
      "high": "66.50",
      "low": "65.00",
      "close": "66.15",
      "average": "66.0727",
      "volume": "130956",
      "turnover": "8652965.41",
      "trades": "695"
    },
    {
      "date": "2025-08-28",
      "bid": "64.85",
      "ask": "65.00",
      "open": "66.20",
      "high": "66.80",
      "low": "64.70",
      "close": "64.85",
      "average": "65.1322",
      "volume": "85287",
      "turnover": "5555213.42",
      "trades": "501"
    },
    {
      "date": "2025-08-29",
      "bid": "64.25",
      "ask": "64.30",
      "open": "65.00",
      "high": "65.10",
      "low": "64.10",
      "close": "64.20",
      "average": "64.2735",
      "volume": "132404",
      "turnover": "8510175.02",
      "trades": "503"
    },
    {
      "date": "2025-09-01",
      "bid": "64.00",
      "ask": "64.10",
      "open": "64.20",
      "high": "64.80",
      "low": "63.90",
      "close": "63.90",
      "average": "64.2443",
      "volume": "136204",
      "turnover": "8750357.65",
      "trades": "574"
    },
    {
      "date": "2025-09-02",
      "bid": "62.45",
      "ask": "62.65",
      "open": "63.75",
      "high": "63.95",
      "low": "62.30",
      "close": "62.30",
      "average": "62.7415",
      "volume": "180783",
      "turnover": "11342932.74",
      "trades": "888"
    },
    {
      "date": "2025-09-03",
      "bid": "62.25",
      "ask": "62.45",
      "open": "62.45",
      "high": "63.35",
      "low": "62.25",
      "close": "62.40",
      "average": "62.5389",
      "volume": "88621",
      "turnover": "5542240.48",
      "trades": "432"
    },
    {
      "date": "2025-09-04",
      "bid": "62.50",
      "ask": "62.60",
      "open": "62.40",
      "high": "63.10",
      "low": "62.35",
      "close": "62.45",
      "average": "62.6608",
      "volume": "210933",
      "turnover": "13254844.21",
      "trades": "450"
    },
    {
      "date": "2025-09-05",
      "bid": "63.60",
      "ask": "63.70",
      "open": "62.45",
      "high": "64.00",
      "low": "62.45",
      "close": "63.60",
      "average": "63.3184",
      "volume": "122647",
      "turnover": "7767180.47",
      "trades": "444"
    },
    {
      "date": "2025-09-08",
      "bid": "63.60",
      "ask": "63.70",
      "open": "64.00",
      "high": "64.25",
      "low": "63.30",
      "close": "63.65",
      "average": "63.7123",
      "volume": "149846",
      "turnover": "9546774.9",
      "trades": "824"
    },
    {
      "date": "2025-09-09",
      "bid": "64.10",
      "ask": "64.20",
      "open": "63.65",
      "high": "64.25",
      "low": "63.45",
      "close": "64.05",
      "average": "63.934",
      "volume": "69379",
      "turnover": "4436000.95",
      "trades": "495"
    },
    {
      "date": "2025-09-10",
      "bid": "64.00",
      "ask": "64.05",
      "open": "64.10",
      "high": "64.55",
      "low": "63.55",
      "close": "64.00",
      "average": "63.996",
      "volume": "160396",
      "turnover": "10264883.16",
      "trades": "648"
    },
    {
      "date": "2025-09-11",
      "bid": "64.65",
      "ask": "64.85",
      "open": "64.30",
      "high": "64.95",
      "low": "63.85",
      "close": "64.75",
      "average": "64.5723",
      "volume": "162366",
      "turnover": "10484665.44",
      "trades": "911"
    },
    {
      "date": "2025-09-12",
      "bid": "65.40",
      "ask": "65.60",
      "open": "64.65",
      "high": "65.80",
      "low": "64.20",
      "close": "65.35",
      "average": "65.4526",
      "volume": "278168",
      "turnover": "18205698.38",
      "trades": "1331"
    },
    {
      "date": "2025-09-15",
      "bid": "66.95",
      "ask": "67.00",
      "open": "65.60",
      "high": "67.35",
      "low": "65.60",
      "close": "66.95",
      "average": "66.7628",
      "volume": "407561",
      "turnover": "27209010.34",
      "trades": "1413"
    },
    {
      "date": "2025-09-16",
      "bid": "64.95",
      "ask": "65.05",
      "open": "67.00",
      "high": "67.00",
      "low": "64.90",
      "close": "64.90",
      "average": "65.3005",
      "volume": "180234",
      "turnover": "11772969.36",
      "trades": "708"
    },
    {
      "date": "2025-09-17",
      "bid": "65.95",
      "ask": "66.05",
      "open": "65.00",
      "high": "66.15",
      "low": "64.80",
      "close": "66.00",
      "average": "65.8208",
      "volume": "95394",
      "turnover": "6279863.75",
      "trades": "423"
    },
    {
      "date": "2025-09-18",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.00",
      "high": "67.10",
      "low": "65.65",
      "close": "66.45",
      "average": "66.5502",
      "volume": "153374",
      "turnover": "10206649.91",
      "trades": "892"
    },
    {
      "date": "2025-09-19",
      "bid": "65.15",
      "ask": "65.25",
      "open": "66.60",
      "high": "66.80",
      "low": "65.15",
      "close": "65.45",
      "average": "65.5237",
      "volume": "332835",
      "turnover": "21809161.87",
      "trades": "569"
    },
    {
      "date": "2025-09-22",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.95",
      "high": "65.30",
      "low": "64.15",
      "close": "64.20",
      "average": "64.6642",
      "volume": "434291",
      "turnover": "28083472.99",
      "trades": "620"
    },
    {
      "date": "2025-09-23",
      "bid": "64.65",
      "ask": "64.70",
      "open": "64.30",
      "high": "65.35",
      "low": "64.30",
      "close": "64.55",
      "average": "64.8095",
      "volume": "108104",
      "turnover": "7007398.6",
      "trades": "473"
    },
    {
      "date": "2025-09-24",
      "bid": "64.10",
      "ask": "64.20",
      "open": "64.55",
      "high": "64.90",
      "low": "64.05",
      "close": "64.15",
      "average": "64.2662",
      "volume": "86821",
      "turnover": "5578281.27",
      "trades": "441"
    },
    {
      "date": "2025-09-25",
      "bid": "63.40",
      "ask": "63.50",
      "open": "65.00",
      "high": "65.20",
      "low": "63.30",
      "close": "63.30",
      "average": "63.9148",
      "volume": "183029",
      "turnover": "11698824.85",
      "trades": "730"
    },
    {
      "date": "2025-09-26",
      "bid": "64.25",
      "ask": "64.55",
      "open": "63.50",
      "high": "64.55",
      "low": "63.40",
      "close": "64.50",
      "average": "64.121",
      "volume": "140404",
      "turnover": "8999475.83",
      "trades": "715"
    },
    {
      "date": "2025-09-29",
      "bid": "63.95",
      "ask": "64.10",
      "open": "64.80",
      "high": "65.15",
      "low": "63.80",
      "close": "64.35",
      "average": "64.3162",
      "volume": "246650",
      "turnover": "15858410.69",
      "trades": "980"
    },
    {
      "date": "2025-09-30",
      "bid": "65.30",
      "ask": "65.35",
      "open": "64.35",
      "high": "65.35",
      "low": "63.40",
      "close": "65.30",
      "average": "64.9072",
      "volume": "238152",
      "turnover": "15455372.41",
      "trades": "750"
    },
    {
      "date": "2025-10-01",
      "bid": "65.10",
      "ask": "65.20",
      "open": "65.45",
      "high": "65.70",
      "low": "64.70",
      "close": "65.00",
      "average": "65.121",
      "volume": "268982",
      "turnover": "17516763.01",
      "trades": "835"
    },
    {
      "date": "2025-10-02",
      "bid": "63.30",
      "ask": "63.40",
      "open": "65.65",
      "high": "65.65",
      "low": "62.75",
      "close": "63.25",
      "average": "63.5722",
      "volume": "465712",
      "turnover": "29603402.11",
      "trades": "1540"
    },
    {
      "date": "2025-10-03",
      "bid": "64.20",
      "ask": "64.30",
      "open": "63.25",
      "high": "64.50",
      "low": "63.25",
      "close": "64.30",
      "average": "64.0889",
      "volume": "315331",
      "turnover": "20204124.85",
      "trades": "833"
    },
    {
      "date": "2025-10-06",
      "bid": "64.85",
      "ask": "64.90",
      "open": "64.45",
      "high": "65.05",
      "low": "63.60",
      "close": "65.05",
      "average": "64.6684",
      "volume": "275348",
      "turnover": "17811007.5",
      "trades": "880"
    },
    {
      "date": "2025-10-07",
      "bid": "65.35",
      "ask": "65.50",
      "open": "65.20",
      "high": "65.65",
      "low": "65.00",
      "close": "65.35",
      "average": "65.3548",
      "volume": "299569",
      "turnover": "19578371.79",
      "trades": "899"
    },
    {
      "date": "2025-10-08",
      "bid": "64.20",
      "ask": "64.30",
      "open": "65.15",
      "high": "65.15",
      "low": "64.10",
      "close": "64.10",
      "average": "64.2664",
      "volume": "134341",
      "turnover": "8634752.77",
      "trades": "560"
    },
    {
      "date": "2025-10-09",
      "bid": "64.60",
      "ask": "64.80",
      "open": "64.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.65",
      "average": "64.6422",
      "volume": "188742",
      "turnover": "12194486.36",
      "trades": "595"
    },
    {
      "date": "2025-10-10",
      "bid": "65.90",
      "ask": "65.95",
      "open": "64.90",
      "high": "66.80",
      "low": "64.90",
      "close": "65.90",
      "average": "66.0936",
      "volume": "240894",
      "turnover": "15922000.02",
      "trades": "841"
    },
    {
      "date": "2025-10-13",
      "bid": "67.80",
      "ask": "67.90",
      "open": "66.00",
      "high": "68.00",
      "low": "65.60",
      "close": "68.00",
      "average": "67.3835",
      "volume": "261645",
      "turnover": "17629403.11",
      "trades": "898"
    },
    {
      "date": "2025-10-14",
      "bid": "69.20",
      "ask": "69.40",
      "open": "67.80",
      "high": "69.60",
      "low": "67.80",
      "close": "69.40",
      "average": "69.0936",
      "volume": "310120",
      "turnover": "21426763.05",
      "trades": "1140"
    },
    {
      "date": "2025-10-15",
      "bid": "69.30",
      "ask": "69.40",
      "open": "69.50",
      "high": "69.80",
      "low": "68.80",
      "close": "69.35",
      "average": "69.4402",
      "volume": "238412",
      "turnover": "16554845.75",
      "trades": "802"
    },
    {
      "date": "2025-10-16",
      "bid": "69.50",
      "ask": "69.55",
      "open": "69.50",
      "high": "69.75",
      "low": "68.70",
      "close": "69.75",
      "average": "69.5475",
      "volume": "133100",
      "turnover": "9255936.27",
      "trades": "599"
    },
    {
      "date": "2025-10-17",
      "bid": "68.65",
      "ask": "68.75",
      "open": "69.55",
      "high": "69.60",
      "low": "68.10",
      "close": "68.85",
      "average": "68.7334",
      "volume": "183067",
      "turnover": "12581059.1",
      "trades": "631"
    },
    {
      "date": "2025-10-20",
      "bid": "69.35",
      "ask": "69.50",
      "open": "69.05",
      "high": "69.80",
      "low": "68.60",
      "close": "69.60",
      "average": "69.3977",
      "volume": "148870",
      "turnover": "10331096.33",
      "trades": "710"
    },
    {
      "date": "2025-10-21",
      "bid": "70.75",
      "ask": "70.90",
      "open": "69.60",
      "high": "70.95",
      "low": "69.50",
      "close": "70.80",
      "average": "70.4614",
      "volume": "205833",
      "turnover": "14502256.28",
      "trades": "812"
    },
    {
      "date": "2025-10-22",
      "bid": "70.75",
      "ask": "70.80",
      "open": "71.00",
      "high": "71.50",
      "low": "70.30",
      "close": "70.75",
      "average": "70.7664",
      "volume": "495342",
      "turnover": "35053029.46",
      "trades": "868"
    },
    {
      "date": "2025-10-23",
      "bid": "71.20",
      "ask": "71.60",
      "open": "71.10",
      "high": "71.70",
      "low": "70.30",
      "close": "71.20",
      "average": "71.1396",
      "volume": "262230",
      "turnover": "18653990.77",
      "trades": "905"
    },
    {
      "date": "2025-10-24",
      "bid": "68.10",
      "ask": "68.50",
      "open": "72.00",
      "high": "72.70",
      "low": "67.65",
      "close": "67.70",
      "average": "68.7936",
      "volume": "665855",
      "turnover": "45803809.12",
      "trades": "2333"
    },
    {
      "date": "2025-10-27",
      "bid": "67.05",
      "ask": "67.25",
      "open": "67.90",
      "high": "67.95",
      "low": "66.35",
      "close": "67.00",
      "average": "67.0094",
      "volume": "241354",
      "turnover": "16173227.68",
      "trades": "1081"
    },
    {
      "date": "2025-10-28",
      "bid": "66.45",
      "ask": "66.65",
      "open": "67.00",
      "high": "67.25",
      "low": "66.30",
      "close": "66.60",
      "average": "66.6866",
      "volume": "150592",
      "turnover": "10042450.75",
      "trades": "591"
    },
    {
      "date": "2025-10-29",
      "bid": "66.20",
      "ask": "66.35",
      "open": "66.45",
      "high": "67.10",
      "low": "65.90",
      "close": "66.30",
      "average": "66.3949",
      "volume": "142153",
      "turnover": "9438764.49",
      "trades": "559"
    },
    {
      "date": "2025-10-30",
      "bid": "65.75",
      "ask": "65.90",
      "open": "66.20",
      "high": "66.20",
      "low": "65.60",
      "close": "65.95",
      "average": "65.8986",
      "volume": "130727",
      "turnover": "8614652.17",
      "trades": "677"
    },
    {
      "date": "2025-10-31",
      "bid": "65.00",
      "ask": "65.25",
      "open": "65.95",
      "high": "65.95",
      "low": "64.90",
      "close": "64.90",
      "average": "65.1478",
      "volume": "119044",
      "turnover": "7755609.03",
      "trades": "550"
    },
    {
      "date": "2025-11-03",
      "bid": "64.75",
      "ask": "64.85",
      "open": "65.05",
      "high": "65.35",
      "low": "64.65",
      "close": "65.10",
      "average": "65.028",
      "volume": "247257",
      "turnover": "16078762.6",
      "trades": "654"
    },
    {
      "date": "2025-11-04",
      "bid": "64.05",
      "ask": "64.10",
      "open": "64.80",
      "high": "64.80",
      "low": "63.85",
      "close": "64.20",
      "average": "64.1479",
      "volume": "294715",
      "turnover": "18905243.78",
      "trades": "834"
    },
    {
      "date": "2025-11-05",
      "bid": "63.70",
      "ask": "63.85",
      "open": "64.00",
      "high": "64.30",
      "low": "63.70",
      "close": "63.70",
      "average": "63.7934",
      "volume": "313160",
      "turnover": "19977746.03",
      "trades": "683"
    },
    {
      "date": "2025-11-06",
      "bid": "63.85",
      "ask": "63.95",
      "open": "63.80",
      "high": "64.35",
      "low": "63.70",
      "close": "63.90",
      "average": "63.986",
      "volume": "171441",
      "turnover": "10969970.75",
      "trades": "572"
    },
    {
      "date": "2025-11-07",
      "bid": "64.30",
      "ask": "64.45",
      "open": "63.85",
      "high": "64.60",
      "low": "63.75",
      "close": "64.40",
      "average": "64.2077",
      "volume": "129582",
      "turnover": "8320165.16",
      "trades": "465"
    },
    {
      "date": "2025-11-10",
      "bid": "63.55",
      "ask": "63.65",
      "open": "64.50",
      "high": "64.60",
      "low": "63.35",
      "close": "63.50",
      "average": "63.859",
      "volume": "355622",
      "turnover": "22709641.35",
      "trades": "1045"
    },
    {
      "date": "2025-11-11",
      "bid": "63.10",
      "ask": "63.20",
      "open": "63.50",
      "high": "64.00",
      "low": "62.40",
      "close": "63.15",
      "average": "63.0668",
      "volume": "340625",
      "turnover": "21478081.39",
      "trades": "1138"
    },
    {
      "date": "2025-11-12",
      "bid": "63.80",
      "ask": "63.90",
      "open": "63.40",
      "high": "64.00",
      "low": "63.10",
      "close": "63.80",
      "average": "63.4959",
      "volume": "377233",
      "turnover": "23950653.49",
      "trades": "1109"
    },
    {
      "date": "2025-11-13",
      "bid": "64.05",
      "ask": "64.20",
      "open": "64.30",
      "high": "64.65",
      "low": "63.75",
      "close": "64.25",
      "average": "64.2307",
      "volume": "178163",
      "turnover": "11442370.33",
      "trades": "680"
    },
    {
      "date": "2025-11-14",
      "bid": "63.55",
      "ask": "63.70",
      "open": "64.20",
      "high": "64.25",
      "low": "63.30",
      "close": "63.85",
      "average": "63.7064",
      "volume": "160614",
      "turnover": "10232263.46",
      "trades": "672"
    },
    {
      "date": "2025-11-17",
      "bid": "63.95",
      "ask": "64.10",
      "open": "63.40",
      "high": "64.70",
      "low": "63.40",
      "close": "64.00",
      "average": "63.9996",
      "volume": "678529",
      "turnover": "43425559.66",
      "trades": "1236"
    },
    {
      "date": "2025-11-18",
      "bid": "63.50",
      "ask": "63.70",
      "open": "63.30",
      "high": "63.95",
      "low": "63.20",
      "close": "63.70",
      "average": "63.5825",
      "volume": "437332",
      "turnover": "27806649.41",
      "trades": "881"
    },
    {
      "date": "2025-11-19",
      "bid": "63.55",
      "ask": "63.65",
      "open": "64.00",
      "high": "64.00",
      "low": "63.15",
      "close": "63.80",
      "average": "63.5496",
      "volume": "291168",
      "turnover": "18503750.39",
      "trades": "752"
    },
    {
      "date": "2025-11-20",
      "bid": "63.15",
      "ask": "63.25",
      "open": "63.75",
      "high": "64.05",
      "low": "63.15",
      "close": "63.25",
      "average": "63.4589",
      "volume": "165376",
      "turnover": "10494492.39",
      "trades": "701"
    },
    {
      "date": "2025-11-21",
      "bid": "63.45",
      "ask": "63.55",
      "open": "63.35",
      "high": "63.65",
      "low": "62.90",
      "close": "63.65",
      "average": "63.3345",
      "volume": "195486",
      "turnover": "12380896.56",
      "trades": "535"
    },
    {
      "date": "2025-11-24",
      "bid": "63.75",
      "ask": "63.90",
      "open": "63.60",
      "high": "64.40",
      "low": "63.50",
      "close": "63.90",
      "average": "63.9118",
      "volume": "612077",
      "turnover": "39118511.36",
      "trades": "942"
    },
    {
      "date": "2025-11-25",
      "bid": "64.65",
      "ask": "64.75",
      "open": "64.30",
      "high": "64.75",
      "low": "63.75",
      "close": "64.60",
      "average": "64.2472",
      "volume": "609185",
      "turnover": "39138556.04",
      "trades": "1340"
    },
    {
      "date": "2025-11-26",
      "bid": "65.05",
      "ask": "65.15",
      "open": "64.80",
      "high": "65.25",
      "low": "64.10",
      "close": "65.00",
      "average": "64.8101",
      "volume": "110098",
      "turnover": "7135341.24",
      "trades": "525"
    },
    {
      "date": "2025-11-27",
      "bid": "65.35",
      "ask": "65.45",
      "open": "65.15",
      "high": "65.50",
      "low": "64.80",
      "close": "65.35",
      "average": "65.2645",
      "volume": "92809",
      "turnover": "6057091.68",
      "trades": "439"
    },
    {
      "date": "2025-11-28",
      "bid": "64.80",
      "ask": "64.95",
      "open": "65.35",
      "high": "65.50",
      "low": "64.50",
      "close": "64.65",
      "average": "64.7145",
      "volume": "206927",
      "turnover": "13389590.27",
      "trades": "607"
    },
    {
      "date": "2025-12-01",
      "bid": "64.05",
      "ask": "64.15",
      "open": "64.65",
      "high": "64.65",
      "low": "63.85",
      "close": "64.05",
      "average": "64.0859",
      "volume": "245255",
      "turnover": "15717557.73",
      "trades": "759"
    },
    {
      "date": "2025-12-02",
      "bid": "63.80",
      "ask": "63.90",
      "open": "64.30",
      "high": "64.30",
      "low": "63.60",
      "close": "63.75",
      "average": "63.8974",
      "volume": "429642",
      "turnover": "27453122.69",
      "trades": "858"
    },
    {
      "date": "2025-12-03",
      "bid": "63.40",
      "ask": "63.50",
      "open": "63.75",
      "high": "64.30",
      "low": "63.30",
      "close": "63.40",
      "average": "63.607",
      "volume": "310095",
      "turnover": "19724376.32",
      "trades": "739"
    },
    {
      "date": "2025-12-04",
      "bid": "64.25",
      "ask": "64.35",
      "open": "63.70",
      "high": "64.60",
      "low": "63.70",
      "close": "64.25",
      "average": "64.3201",
      "volume": "545526",
      "turnover": "35088311.33",
      "trades": "930"
    },
    {
      "date": "2025-12-05",
      "bid": "64.15",
      "ask": "64.25",
      "open": "64.05",
      "high": "64.80",
      "low": "63.85",
      "close": "64.20",
      "average": "64.3781",
      "volume": "339325",
      "turnover": "21846203.74",
      "trades": "717"
    },
    {
      "date": "2025-12-08",
      "bid": "63.45",
      "ask": "63.55",
      "open": "64.35",
      "high": "64.40",
      "low": "63.35",
      "close": "63.55",
      "average": "63.6925",
      "volume": "581281",
      "turnover": "37022649.97",
      "trades": "962"
    },
    {
      "date": "2025-12-09",
      "bid": "63.20",
      "ask": "63.30",
      "open": "63.35",
      "high": "63.80",
      "low": "63.00",
      "close": "63.20",
      "average": "63.338",
      "volume": "571404",
      "turnover": "36186798.1",
      "trades": "1014"
    },
    {
      "date": "2025-12-10",
      "bid": "63.55",
      "ask": "63.65",
      "open": "63.40",
      "high": "63.70",
      "low": "63.10",
      "close": "63.60",
      "average": "63.4379",
      "volume": "390750",
      "turnover": "24788432.19",
      "trades": "901"
    },
    {
      "date": "2025-12-11",
      "bid": "63.55",
      "ask": "63.70",
      "open": "63.55",
      "high": "63.80",
      "low": "63.15",
      "close": "63.45",
      "average": "63.4934",
      "volume": "437991",
      "turnover": "27809387.78",
      "trades": "840"
    },
    {
      "date": "2025-12-12",
      "bid": "63.75",
      "ask": "63.85",
      "open": "63.80",
      "high": "64.15",
      "low": "63.45",
      "close": "63.70",
      "average": "63.7167",
      "volume": "398030",
      "turnover": "25361233.49",
      "trades": "994"
    },
    {
      "date": "2025-12-15",
      "bid": "63.00",
      "ask": "63.10",
      "open": "63.75",
      "high": "64.10",
      "low": "62.90",
      "close": "62.90",
      "average": "63.1869",
      "volume": "341771",
      "turnover": "21595529.89",
      "trades": "754"
    },
    {
      "date": "2025-12-16",
      "bid": "63.25",
      "ask": "63.40",
      "open": "62.95",
      "high": "63.40",
      "low": "62.55",
      "close": "63.30",
      "average": "63.0164",
      "volume": "571306",
      "turnover": "36002837.76",
      "trades": "1082"
    },
    {
      "date": "2025-12-17",
      "bid": "63.60",
      "ask": "63.65",
      "open": "63.55",
      "high": "63.65",
      "low": "62.95",
      "close": "63.65",
      "average": "63.3953",
      "volume": "392758",
      "turnover": "24899096.43",
      "trades": "894"
    },
    {
      "date": "2025-12-18",
      "bid": "63.55",
      "ask": "63.75",
      "open": "63.50",
      "high": "63.80",
      "low": "63.05",
      "close": "63.60",
      "average": "63.5552",
      "volume": "366360",
      "turnover": "23283356.5",
      "trades": "593"
    },
    {
      "date": "2025-12-19",
      "bid": "63.00",
      "ask": "63.10",
      "open": "63.55",
      "high": "63.65",
      "low": "62.70",
      "close": "63.05",
      "average": "63.0216",
      "volume": "850443",
      "turnover": "53595733.09",
      "trades": "918"
    },
    {
      "date": "2025-12-22",
      "bid": "63.15",
      "ask": "63.30",
      "open": "63.10",
      "high": "63.25",
      "low": "62.55",
      "close": "63.20",
      "average": "62.9632",
      "volume": "460146",
      "turnover": "28972202.4",
      "trades": "1495"
    },
    {
      "date": "2025-12-23",
      "bid": "64.05",
      "ask": "64.15",
      "open": "63.20",
      "high": "64.45",
      "low": "63.20",
      "close": "64.05",
      "average": "63.7955",
      "volume": "387816",
      "turnover": "24740363.8",
      "trades": "1031"
    },
    {
      "date": "2025-12-29",
      "bid": "65.05",
      "ask": "65.15",
      "open": "64.45",
      "high": "65.40",
      "low": "64.05",
      "close": "65.25",
      "average": "64.9513",
      "volume": "221311",
      "turnover": "14373665.31",
      "trades": "742"
    },
    {
      "date": "2025-12-30",
      "bid": "65.50",
      "ask": "65.65",
      "open": "65.25",
      "high": "65.70",
      "low": "64.85",
      "close": "65.65",
      "average": "65.4336",
      "volume": "162283",
      "turnover": "10618685.75",
      "trades": "590"
    },
    {
      "date": "2026-01-02",
      "bid": "64.80",
      "ask": "65.05",
      "open": "65.80",
      "high": "65.90",
      "low": "64.75",
      "close": "64.95",
      "average": "65.1648",
      "volume": "239654",
      "turnover": "15617064.71",
      "trades": "616"
    },
    {
      "date": "2026-01-05",
      "bid": "64.40",
      "ask": "64.55",
      "open": "65.05",
      "high": "65.20",
      "low": "64.10",
      "close": "64.65",
      "average": "64.4659",
      "volume": "150240",
      "turnover": "9683672.18",
      "trades": "473"
    },
    {
      "date": "2026-01-07",
      "bid": "67.75",
      "ask": "67.85",
      "open": "65.20",
      "high": "67.90",
      "low": "65.20",
      "close": "67.90",
      "average": "67.1837",
      "volume": "394655",
      "turnover": "26514196.2",
      "trades": "1015"
    },
    {
      "date": "2026-01-08",
      "bid": "66.75",
      "ask": "66.85",
      "open": "67.60",
      "high": "67.60",
      "low": "66.75",
      "close": "66.80",
      "average": "67.0266",
      "volume": "145576",
      "turnover": "9757484.25",
      "trades": "536"
    },
    {
      "date": "2026-01-09",
      "bid": "67.05",
      "ask": "67.15",
      "open": "67.00",
      "high": "67.25",
      "low": "66.15",
      "close": "67.25",
      "average": "66.8405",
      "volume": "156612",
      "turnover": "10467985.52",
      "trades": "591"
    },
    {
      "date": "2026-01-12",
      "bid": "66.35",
      "ask": "66.45",
      "open": "67.05",
      "high": "67.10",
      "low": "66.05",
      "close": "66.35",
      "average": "66.3452",
      "volume": "128460",
      "turnover": "8522560.18",
      "trades": "581"
    },
    {
      "date": "2026-01-13",
      "bid": "65.60",
      "ask": "65.70",
      "open": "66.50",
      "high": "66.50",
      "low": "65.35",
      "close": "65.60",
      "average": "65.6936",
      "volume": "161212",
      "turnover": "10591964.81",
      "trades": "494"
    },
    {
      "date": "2026-01-14",
      "bid": "64.40",
      "ask": "64.50",
      "open": "65.60",
      "high": "65.75",
      "low": "64.00",
      "close": "64.70",
      "average": "64.6014",
      "volume": "207518",
      "turnover": "13405982.5",
      "trades": "886"
    },
    {
      "date": "2026-01-15",
      "bid": "66.35",
      "ask": "66.45",
      "open": "64.50",
      "high": "66.55",
      "low": "64.50",
      "close": "66.30",
      "average": "65.7454",
      "volume": "188309",
      "turnover": "12381693.82",
      "trades": "654"
    },
    {
      "date": "2026-01-16",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.75",
      "high": "66.80",
      "low": "66.10",
      "close": "66.50",
      "average": "66.4603",
      "volume": "247526",
      "turnover": "16450616.05",
      "trades": "686"
    },
    {
      "date": "2026-01-19",
      "bid": "65.30",
      "ask": "65.50",
      "open": "66.00",
      "high": "66.25",
      "low": "65.10",
      "close": "65.50",
      "average": "65.611",
      "volume": "148358",
      "turnover": "9733919.65",
      "trades": "555"
    },
    {
      "date": "2026-01-20",
      "bid": "64.00",
      "ask": "64.05",
      "open": "65.30",
      "high": "65.30",
      "low": "63.85",
      "close": "64.15",
      "average": "64.3627",
      "volume": "128550",
      "turnover": "8273819.15",
      "trades": "567"
    },
    {
      "date": "2026-01-21",
      "bid": "63.00",
      "ask": "63.10",
      "open": "64.05",
      "high": "64.05",
      "low": "62.60",
      "close": "63.05",
      "average": "63.1061",
      "volume": "293372",
      "turnover": "18513815",
      "trades": "872"
    },
    {
      "date": "2026-01-22",
      "bid": "63.90",
      "ask": "64.15",
      "open": "63.70",
      "high": "64.60",
      "low": "63.50",
      "close": "63.95",
      "average": "63.9587",
      "volume": "305968",
      "turnover": "19569376.6",
      "trades": "811"
    },
    {
      "date": "2026-01-23",
      "bid": "64.20",
      "ask": "64.35",
      "open": "64.15",
      "high": "64.40",
      "low": "63.50",
      "close": "64.40",
      "average": "64.0927",
      "volume": "144512",
      "turnover": "9262163.75",
      "trades": "662"
    },
    {
      "date": "2026-01-26",
      "bid": "64.25",
      "ask": "64.35",
      "open": "64.50",
      "high": "64.60",
      "low": "63.70",
      "close": "64.30",
      "average": "64.1859",
      "volume": "135797",
      "turnover": "8716206.1",
      "trades": "756"
    },
    {
      "date": "2026-01-27",
      "bid": "63.70",
      "ask": "63.80",
      "open": "64.35",
      "high": "64.35",
      "low": "63.35",
      "close": "63.90",
      "average": "63.819",
      "volume": "259127",
      "turnover": "16537262.55",
      "trades": "868"
    },
    {
      "date": "2026-01-28",
      "bid": "64.70",
      "ask": "64.80",
      "open": "63.70",
      "high": "64.75",
      "low": "63.55",
      "close": "64.50",
      "average": "64.2139",
      "volume": "280242",
      "turnover": "17995427.88",
      "trades": "612"
    },
    {
      "date": "2026-01-29",
      "bid": "65.75",
      "ask": "65.95",
      "open": "64.50",
      "high": "66.00",
      "low": "64.35",
      "close": "65.80",
      "average": "65.437",
      "volume": "157020",
      "turnover": "10274937.19",
      "trades": "649"
    },
    {
      "date": "2026-01-30",
      "bid": "64.65",
      "ask": "64.70",
      "open": "65.75",
      "high": "65.75",
      "low": "64.10",
      "close": "64.55",
      "average": "64.8033",
      "volume": "188109",
      "turnover": "12189125.25",
      "trades": "738"
    },
    {
      "date": "2026-02-02",
      "bid": "64.25",
      "ask": "64.65",
      "open": "64.60",
      "high": "64.90",
      "low": "64.10",
      "close": "64.50",
      "average": "64.4842",
      "volume": "127842",
      "turnover": "8243890.85",
      "trades": "671"
    },
    {
      "date": "2026-02-03",
      "bid": "63.95",
      "ask": "64.05",
      "open": "64.65",
      "high": "64.70",
      "low": "63.85",
      "close": "64.20",
      "average": "64.251",
      "volume": "109026",
      "turnover": "7005000.3",
      "trades": "560"
    },
    {
      "date": "2026-02-04",
      "bid": "64.85",
      "ask": "64.95",
      "open": "63.95",
      "high": "65.20",
      "low": "63.60",
      "close": "64.85",
      "average": "64.687",
      "volume": "145874",
      "turnover": "9436295.25",
      "trades": "665"
    },
    {
      "date": "2026-02-05",
      "bid": "64.95",
      "ask": "65.20",
      "open": "64.95",
      "high": "65.30",
      "low": "64.10",
      "close": "64.95",
      "average": "64.819",
      "volume": "176338",
      "turnover": "11430051.8",
      "trades": "646"
    },
    {
      "date": "2026-02-06",
      "bid": "65.25",
      "ask": "65.50",
      "open": "64.55",
      "high": "65.50",
      "low": "64.20",
      "close": "65.45",
      "average": "65.0871",
      "volume": "140329",
      "turnover": "9133607.19",
      "trades": "621"
    },
    {
      "date": "2026-02-09",
      "bid": "65.15",
      "ask": "65.50",
      "open": "65.35",
      "high": "66.35",
      "low": "64.45",
      "close": "65.30",
      "average": "65.2743",
      "volume": "146366",
      "turnover": "9553907.25",
      "trades": "579"
    },
    {
      "date": "2026-02-10",
      "bid": "66.20",
      "ask": "66.35",
      "open": "65.55",
      "high": "66.25",
      "low": "65.50",
      "close": "66.25",
      "average": "65.9227",
      "volume": "115726",
      "turnover": "7628769.15",
      "trades": "541"
    },
    {
      "date": "2026-02-11",
      "bid": "65.15",
      "ask": "65.30",
      "open": "65.95",
      "high": "66.70",
      "low": "64.70",
      "close": "64.75",
      "average": "65.1325",
      "volume": "192019",
      "turnover": "12503170.55",
      "trades": "758"
    },
    {
      "date": "2026-02-12",
      "bid": "65.30",
      "ask": "65.55",
      "open": "65.15",
      "high": "65.70",
      "low": "63.85",
      "close": "65.40",
      "average": "65.0196",
      "volume": "188798",
      "turnover": "12275653.75",
      "trades": "611"
    },
    {
      "date": "2026-02-13",
      "bid": "67.75",
      "ask": "68.20",
      "open": "67.25",
      "high": "69.30",
      "low": "67.00",
      "close": "67.80",
      "average": "68.4045",
      "volume": "1095648",
      "turnover": "74948441.66",
      "trades": "1968"
    },
    {
      "date": "2026-02-16",
      "bid": "70.50",
      "ask": "70.60",
      "open": "68.90",
      "high": "71.45",
      "low": "68.45",
      "close": "70.30",
      "average": "69.9705",
      "volume": "476881",
      "turnover": "33367183.25",
      "trades": "1615"
    },
    {
      "date": "2026-02-17",
      "bid": "70.75",
      "ask": "70.85",
      "open": "70.60",
      "high": "71.05",
      "low": "69.55",
      "close": "70.80",
      "average": "70.6627",
      "volume": "1132991",
      "turnover": "80059954.5",
      "trades": "951"
    },
    {
      "date": "2026-02-18",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.45",
      "high": "70.90",
      "low": "69.50",
      "close": "69.85",
      "average": "70.1349",
      "volume": "196153",
      "turnover": "13757179.85",
      "trades": "1000"
    },
    {
      "date": "2026-02-19",
      "bid": "69.50",
      "ask": "69.75",
      "open": "69.90",
      "high": "70.50",
      "low": "69.20",
      "close": "69.45",
      "average": "69.4421",
      "volume": "1454182",
      "turnover": "100981517.3",
      "trades": "812"
    },
    {
      "date": "2026-02-20",
      "bid": "70.55",
      "ask": "70.65",
      "open": "69.45",
      "high": "70.95",
      "low": "69.45",
      "close": "70.70",
      "average": "70.5339",
      "volume": "426986",
      "turnover": "30116996.68",
      "trades": "1266"
    },
    {
      "date": "2026-02-23",
      "bid": "69.70",
      "ask": "69.80",
      "open": "70.90",
      "high": "70.90",
      "low": "69.70",
      "close": "69.70",
      "average": "70.0462",
      "volume": "424980",
      "turnover": "29768724.65",
      "trades": "706"
    },
    {
      "date": "2026-02-24",
      "bid": "69.35",
      "ask": "69.70",
      "open": "69.75",
      "high": "70.50",
      "low": "69.35",
      "close": "69.40",
      "average": "69.8925",
      "volume": "270037",
      "turnover": "18873569.05",
      "trades": "880"
    },
    {
      "date": "2026-02-25",
      "bid": "69.35",
      "ask": "69.55",
      "open": "69.70",
      "high": "69.95",
      "low": "69.05",
      "close": "69.50",
      "average": "69.4096",
      "volume": "161203",
      "turnover": "11189038.4",
      "trades": "715"
    },
    {
      "date": "2026-02-26",
      "bid": "70.00",
      "ask": "70.10",
      "open": "69.55",
      "high": "70.15",
      "low": "69.35",
      "close": "70.05",
      "average": "70.0537",
      "volume": "689931",
      "turnover": "48332174.95",
      "trades": "777"
    },
    {
      "date": "2026-02-27",
      "bid": "70.35",
      "ask": "70.55",
      "open": "70.10",
      "high": "70.55",
      "low": "69.80",
      "close": "70.25",
      "average": "70.2595",
      "volume": "698663",
      "turnover": "49087692",
      "trades": "1003"
    },
    {
      "date": "2026-03-02",
      "bid": "69.00",
      "ask": "69.25",
      "open": "69.10",
      "high": "69.90",
      "low": "68.90",
      "close": "69.25",
      "average": "69.4291",
      "volume": "313993",
      "turnover": "21780198.8",
      "trades": "1096"
    },
    {
      "date": "2026-03-03",
      "bid": "66.80",
      "ask": "67.15",
      "open": "68.80",
      "high": "68.80",
      "low": "66.20",
      "close": "67.10",
      "average": "67.0761",
      "volume": "284390",
      "turnover": "19075248",
      "trades": "885"
    },
    {
      "date": "2026-03-04",
      "bid": "67.85",
      "ask": "67.90",
      "open": "67.10",
      "high": "68.35",
      "low": "66.40",
      "close": "68.05",
      "average": "67.5699",
      "volume": "219734",
      "turnover": "14847469.9",
      "trades": "787"
    },
    {
      "date": "2026-03-05",
      "bid": "67.80",
      "ask": "68.10",
      "open": "68.05",
      "high": "68.80",
      "low": "67.30",
      "close": "68.00",
      "average": "67.9354",
      "volume": "159750",
      "turnover": "10852954.6",
      "trades": "517"
    },
    {
      "date": "2026-03-06",
      "bid": "67.60",
      "ask": "67.75",
      "open": "68.10",
      "high": "68.35",
      "low": "67.30",
      "close": "67.75",
      "average": "67.7436",
      "volume": "249492",
      "turnover": "16901491.14",
      "trades": "732"
    },
    {
      "date": "2026-03-09",
      "bid": "65.85",
      "ask": "65.95",
      "open": "66.75",
      "high": "66.75",
      "low": "65.05",
      "close": "66.05",
      "average": "65.7297",
      "volume": "283805",
      "turnover": "18654422.05",
      "trades": "1025"
    },
    {
      "date": "2026-03-10",
      "bid": "67.15",
      "ask": "67.25",
      "open": "66.65",
      "high": "67.45",
      "low": "66.65",
      "close": "67.35",
      "average": "67.1703",
      "volume": "186443",
      "turnover": "12523441.3",
      "trades": "659"
    },
    {
      "date": "2026-03-11",
      "bid": "66.20",
      "ask": "66.35",
      "open": "67.15",
      "high": "67.35",
      "low": "66.15",
      "close": "66.15",
      "average": "66.5309",
      "volume": "170667",
      "turnover": "11354843.03",
      "trades": "631"
    },
    {
      "date": "2026-03-12",
      "bid": "66.45",
      "ask": "66.60",
      "open": "66.20",
      "high": "66.85",
      "low": "65.80",
      "close": "66.85",
      "average": "66.4601",
      "volume": "255638",
      "turnover": "16989700.64",
      "trades": "774"
    },
    {
      "date": "2026-03-13",
      "bid": "65.95",
      "ask": "66.05",
      "open": "66.40",
      "high": "66.70",
      "low": "65.80",
      "close": "66.10",
      "average": "66.2025",
      "volume": "134444",
      "turnover": "8901570.25",
      "trades": "481"
    },
    {
      "date": "2026-03-16",
      "bid": "66.30",
      "ask": "66.45",
      "open": "65.80",
      "high": "66.80",
      "low": "65.25",
      "close": "66.25",
      "average": "66.1421",
      "volume": "240431",
      "turnover": "15901448.05",
      "trades": "769"
    },
    {
      "date": "2026-03-17",
      "bid": "66.15",
      "ask": "66.30",
      "open": "66.25",
      "high": "66.90",
      "low": "65.55",
      "close": "66.05",
      "average": "66.1732",
      "volume": "157141",
      "turnover": "10398637.94",
      "trades": "456"
    },
    {
      "date": "2026-03-18",
      "bid": "65.75",
      "ask": "65.80",
      "open": "66.10",
      "high": "66.55",
      "low": "65.40",
      "close": "65.75",
      "average": "65.8119",
      "volume": "159379",
      "turnover": "10489135.09",
      "trades": "597"
    },
    {
      "date": "2026-03-19",
      "bid": "64.35",
      "ask": "64.60",
      "open": "65.10",
      "high": "65.10",
      "low": "63.80",
      "close": "64.45",
      "average": "64.4108",
      "volume": "223176",
      "turnover": "14376961.37",
      "trades": "861"
    },
    {
      "date": "2026-03-20",
      "bid": "62.60",
      "ask": "63.00",
      "open": "64.60",
      "high": "65.00",
      "low": "62.55",
      "close": "62.55",
      "average": "63.11",
      "volume": "314799",
      "turnover": "19867232.97",
      "trades": "932"
    },
    {
      "date": "2026-03-23",
      "bid": "61.45",
      "ask": "61.60",
      "open": "61.35",
      "high": "62.40",
      "low": "59.45",
      "close": "61.45",
      "average": "60.8109",
      "volume": "491082",
      "turnover": "29865010.43",
      "trades": "1579"
    },
    {
      "date": "2026-03-24",
      "bid": "62.20",
      "ask": "62.35",
      "open": "61.80",
      "high": "62.55",
      "low": "61.70",
      "close": "62.15",
      "average": "62.0639",
      "volume": "576719",
      "turnover": "35793555.65",
      "trades": "1310"
    },
    {
      "date": "2026-03-25",
      "bid": "62.40",
      "ask": "62.55",
      "open": "62.90",
      "high": "63.30",
      "low": "62.05",
      "close": "62.30",
      "average": "62.6003",
      "volume": "605605",
      "turnover": "37911043.97",
      "trades": "1218"
    },
    {
      "date": "2026-03-26",
      "bid": "61.80",
      "ask": "61.90",
      "open": "62.55",
      "high": "62.65",
      "low": "61.50",
      "close": "61.65",
      "average": "62.1248",
      "volume": "985839",
      "turnover": "61245059.8",
      "trades": "2139"
    },
    {
      "date": "2026-03-27",
      "bid": "61.45",
      "ask": "61.55",
      "open": "61.65",
      "high": "62.10",
      "low": "61.00",
      "close": "61.55",
      "average": "61.6014",
      "volume": "494866",
      "turnover": "30483930.04",
      "trades": "1175"
    },
    {
      "date": "2026-03-30",
      "bid": "62.30",
      "ask": "62.60",
      "open": "61.60",
      "high": "62.55",
      "low": "61.10",
      "close": "62.55",
      "average": "61.9755",
      "volume": "504268",
      "turnover": "31252538.75",
      "trades": "949"
    },
    {
      "date": "2026-03-31",
      "bid": "62.65",
      "ask": "62.70",
      "open": "62.35",
      "high": "63.00",
      "low": "62.30",
      "close": "62.75",
      "average": "62.6886",
      "volume": "786703",
      "turnover": "49317398.8",
      "trades": "1778"
    },
    {
      "date": "2026-04-01",
      "bid": "63.50",
      "ask": "63.85",
      "open": "63.70",
      "high": "63.95",
      "low": "63.10",
      "close": "63.50",
      "average": "63.5116",
      "volume": "651349",
      "turnover": "41368011.1",
      "trades": "1340"
    },
    {
      "date": "2026-04-02",
      "bid": "63.50",
      "ask": "63.60",
      "open": "62.40",
      "high": "63.60",
      "low": "62.40",
      "close": "63.50",
      "average": "63.1428",
      "volume": "210196",
      "turnover": "13272386.75",
      "trades": "492"
    },
    {
      "date": "2026-04-07",
      "bid": "63.35",
      "ask": "63.50",
      "open": "63.60",
      "high": "64.55",
      "low": "63.30",
      "close": "63.30",
      "average": "63.6871",
      "volume": "223731",
      "turnover": "14251386.2",
      "trades": "790"
    },
    {
      "date": "2026-04-08",
      "bid": "64.80",
      "ask": "65.20",
      "open": "65.15",
      "high": "65.60",
      "low": "64.65",
      "close": "64.75",
      "average": "64.9676",
      "volume": "291045",
      "turnover": "18908587.03",
      "trades": "948"
    },
    {
      "date": "2026-04-09",
      "bid": "65.50",
      "ask": "65.60",
      "open": "64.65",
      "high": "65.70",
      "low": "64.40",
      "close": "65.70",
      "average": "65.3289",
      "volume": "180590",
      "turnover": "11797854.45",
      "trades": "784"
    },
    {
      "date": "2026-04-10",
      "bid": "65.95",
      "ask": "66.20",
      "open": "65.80",
      "high": "66.50",
      "low": "65.65",
      "close": "66.15",
      "average": "66.1297",
      "volume": "183567",
      "turnover": "12138905.9",
      "trades": "651"
    },
    {
      "date": "2026-04-13",
      "bid": "65.80",
      "ask": "66.20",
      "open": "65.20",
      "high": "66.15",
      "low": "65.20",
      "close": "66.15",
      "average": "65.8937",
      "volume": "140707",
      "turnover": "9271722.43",
      "trades": "471"
    },
    {
      "date": "2026-04-14",
      "bid": "66.80",
      "ask": "66.95",
      "open": "66.15",
      "high": "67.10",
      "low": "66.15",
      "close": "66.90",
      "average": "66.8814",
      "volume": "133380",
      "turnover": "8920662.94",
      "trades": "516"
    },
    {
      "date": "2026-04-15",
      "bid": "67.40",
      "ask": "67.50",
      "open": "66.85",
      "high": "67.65",
      "low": "66.70",
      "close": "67.55",
      "average": "67.3694",
      "volume": "155998",
      "turnover": "10509506.85",
      "trades": "648"
    },
    {
      "date": "2026-04-16",
      "bid": "68.40",
      "ask": "68.60",
      "open": "67.60",
      "high": "68.80",
      "low": "67.30",
      "close": "68.60",
      "average": "68.4561",
      "volume": "232562",
      "turnover": "15920339.77",
      "trades": "604"
    },
    {
      "date": "2026-04-17",
      "bid": "69.50",
      "ask": "69.65",
      "open": "68.95",
      "high": "69.85",
      "low": "68.70",
      "close": "69.70",
      "average": "69.5022",
      "volume": "240839",
      "turnover": "16742042.63",
      "trades": "699"
    },
    {
      "date": "2026-04-20",
      "bid": "68.30",
      "ask": "68.45",
      "open": "69.40",
      "high": "69.40",
      "low": "68.40",
      "close": "68.40",
      "average": "68.6282",
      "volume": "145920",
      "turnover": "10014789.43",
      "trades": "534"
    },
    {
      "date": "2026-04-21",
      "bid": "67.75",
      "ask": "67.85",
      "open": "68.45",
      "high": "68.80",
      "low": "67.50",
      "close": "67.75",
      "average": "67.9767",
      "volume": "153251",
      "turnover": "10412815.81",
      "trades": "552"
    },
    {
      "date": "2026-04-22",
      "bid": "68.15",
      "ask": "68.25",
      "open": "67.85",
      "high": "68.70",
      "low": "67.30",
      "close": "68.00",
      "average": "68.0464",
      "volume": "89020",
      "turnover": "6058037.65",
      "trades": "434"
    },
    {
      "date": "2026-04-23",
      "bid": "67.20",
      "ask": "67.50",
      "open": "68.20",
      "high": "68.60",
      "low": "67.30",
      "close": "67.30",
      "average": "67.7848",
      "volume": "86289",
      "turnover": "5850416.44",
      "trades": "458"
    },
    {
      "date": "2026-04-24",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.45",
      "high": "67.45",
      "low": "66.15",
      "close": "66.40",
      "average": "66.5264",
      "volume": "100058",
      "turnover": "6657376.81",
      "trades": "414"
    },
    {
      "date": "2026-04-27",
      "bid": "65.10",
      "ask": "65.30",
      "open": "66.40",
      "high": "66.50",
      "low": "65.20",
      "close": "65.20",
      "average": "65.6037",
      "volume": "105101",
      "turnover": "6895904.69",
      "trades": "472"
    },
    {
      "date": "2026-04-28",
      "bid": "64.65",
      "ask": "64.75",
      "open": "65.10",
      "high": "65.35",
      "low": "64.40",
      "close": "64.80",
      "average": "64.797",
      "volume": "121132",
      "turnover": "7849331.03",
      "trades": "513"
    },
    {
      "date": "2026-04-29",
      "bid": "63.50",
      "ask": "63.60",
      "open": "65.00",
      "high": "65.00",
      "low": "62.10",
      "close": "63.50",
      "average": "63.1459",
      "volume": "386575",
      "turnover": "24410500.64",
      "trades": "1264"
    },
    {
      "date": "2026-04-30",
      "bid": "63.55",
      "ask": "63.75",
      "open": "63.85",
      "high": "63.85",
      "low": "63.05",
      "close": "63.55",
      "average": "63.4974",
      "volume": "172842",
      "turnover": "10975316.48",
      "trades": "547"
    },
    {
      "date": "2026-05-04",
      "bid": "62.45",
      "ask": "62.60",
      "open": "63.80",
      "high": "64.35",
      "low": "62.35",
      "close": "62.45",
      "average": "62.7873",
      "volume": "208489",
      "turnover": "13090894.4",
      "trades": "840"
    },
    {
      "date": "2026-05-05",
      "bid": "63.15",
      "ask": "63.35",
      "open": "62.35",
      "high": "63.55",
      "low": "62.35",
      "close": "63.15",
      "average": "63.2392",
      "volume": "110796",
      "turnover": "7006551.69",
      "trades": "506"
    },
    {
      "date": "2026-05-06",
      "bid": "64.00",
      "ask": "64.15",
      "open": "63.15",
      "high": "65.20",
      "low": "63.15",
      "close": "64.30",
      "average": "64.1393",
      "volume": "280526",
      "turnover": "17992515.78",
      "trades": "803"
    },
    {
      "date": "2026-05-07",
      "bid": "64.00",
      "ask": "64.30",
      "open": "64.30",
      "high": "64.55",
      "low": "63.80",
      "close": "63.80",
      "average": "63.8659",
      "volume": "274627",
      "turnover": "17540762.07",
      "trades": "573"
    },
    {
      "date": "2026-05-08",
      "bid": "64.50",
      "ask": "64.70",
      "open": "64.30",
      "high": "64.80",
      "low": "63.50",
      "close": "64.60",
      "average": "64.4732",
      "volume": "139596",
      "turnover": "8998849.23",
      "trades": "538"
    },
    {
      "date": "2026-05-11",
      "bid": "65.85",
      "ask": "65.95",
      "open": "64.30",
      "high": "66.15",
      "low": "64.30",
      "close": "65.75",
      "average": "65.4692",
      "volume": "136116",
      "turnover": "8910954.41",
      "trades": "629"
    },
    {
      "date": "2026-05-12",
      "bid": "64.95",
      "ask": "65.10",
      "open": "65.50",
      "high": "65.80",
      "low": "64.70",
      "close": "65.00",
      "average": "65.2277",
      "volume": "159962",
      "turnover": "10434021.85",
      "trades": "482"
    },
    {
      "date": "2026-05-13",
      "bid": "64.40",
      "ask": "64.75",
      "open": "64.95",
      "high": "65.20",
      "low": "64.40",
      "close": "64.70",
      "average": "64.7266",
      "volume": "61775",
      "turnover": "3998674.76",
      "trades": "269"
    },
    {
      "date": "2026-05-15",
      "bid": "64.60",
      "ask": "64.75",
      "open": "64.90",
      "high": "64.95",
      "low": "64.00",
      "close": "64.60",
      "average": "64.5602",
      "volume": "138231",
      "turnover": "8923042.89",
      "trades": "548"
    },
    {
      "date": "2026-05-18",
      "bid": "65.50",
      "ask": "65.65",
      "open": "64.60",
      "high": "65.70",
      "low": "63.90",
      "close": "65.25",
      "average": "65.1228",
      "volume": "121816",
      "turnover": "7940331.19",
      "trades": "579"
    },
    {
      "date": "2026-05-19",
      "bid": "65.55",
      "ask": "65.90",
      "open": "65.65",
      "high": "66.50",
      "low": "65.20",
      "close": "66.10",
      "average": "66.1848",
      "volume": "127897",
      "turnover": "8464830.13",
      "trades": "582"
    },
    {
      "date": "2026-05-20",
      "bid": "66.75",
      "ask": "66.90",
      "open": "65.80",
      "high": "67.10",
      "low": "65.20",
      "close": "66.60",
      "average": "66.1355",
      "volume": "111289",
      "turnover": "7359657.9",
      "trades": "535"
    },
    {
      "date": "2026-05-21",
      "bid": "66.00",
      "ask": "66.15",
      "open": "66.40",
      "high": "66.80",
      "low": "66.00",
      "close": "66.00",
      "average": "66.1371",
      "volume": "90370",
      "turnover": "5977441.12",
      "trades": "492"
    },
    {
      "date": "2026-05-22",
      "bid": "66.25",
      "ask": "66.35",
      "open": "66.05",
      "high": "66.70",
      "low": "65.60",
      "close": "66.15",
      "average": "66.1532",
      "volume": "143918",
      "turnover": "9520910.51",
      "trades": "791"
    },
    {
      "date": "2026-05-25",
      "bid": "67.40",
      "ask": "67.50",
      "open": "66.35",
      "high": "67.55",
      "low": "66.35",
      "close": "67.50",
      "average": "67.3701",
      "volume": "124317",
      "turnover": "8374992.8",
      "trades": "481"
    },
    {
      "date": "2026-05-26",
      "bid": "66.95",
      "ask": "67.20",
      "open": "67.60",
      "high": "67.90",
      "low": "66.85",
      "close": "66.85",
      "average": "67.1553",
      "volume": "142319",
      "turnover": "9557710.27",
      "trades": "662"
    },
    {
      "date": "2026-05-27",
      "bid": "67.20",
      "ask": "67.45",
      "open": "66.95",
      "high": "68.20",
      "low": "66.95",
      "close": "67.15",
      "average": "67.4927",
      "volume": "149394",
      "turnover": "10084476.9",
      "trades": "593"
    },
    {
      "date": "2026-05-28",
      "bid": "66.85",
      "ask": "67.10",
      "open": "67.60",
      "high": "67.60",
      "low": "66.70",
      "close": "67.05",
      "average": "67.1122",
      "volume": "126379",
      "turnover": "8481512.19",
      "trades": "502"
    },
    {
      "date": "2026-05-29",
      "bid": "67.15",
      "ask": "67.55",
      "open": "66.85",
      "high": "68.15",
      "low": "66.80",
      "close": "68.15",
      "average": "68.0773",
      "volume": "677811",
      "turnover": "46131779.41",
      "trades": "621"
    },
    {
      "date": "2026-06-01",
      "bid": "65.75",
      "ask": "65.80",
      "open": "67.65",
      "high": "67.65",
      "low": "65.50",
      "close": "65.65",
      "average": "66.0477",
      "volume": "164049",
      "turnover": "10842122.18",
      "trades": "709"
    },
    {
      "date": "2026-06-02",
      "bid": "64.75",
      "ask": "64.90",
      "open": "66.10",
      "high": "66.45",
      "low": "64.75",
      "close": "64.85",
      "average": "65.20",
      "volume": "137345",
      "turnover": "8953277.92",
      "trades": "591"
    },
    {
      "date": "2026-06-03",
      "bid": "64.15",
      "ask": "64.20",
      "open": "64.95",
      "high": "64.95",
      "low": "64.05",
      "close": "64.05",
      "average": "64.2561",
      "volume": "146112",
      "turnover": "9389263.1",
      "trades": "494"
    },
    {
      "date": "2026-06-04",
      "bid": "63.65",
      "ask": "63.85",
      "open": "64.05",
      "high": "64.55",
      "low": "63.30",
      "close": "63.70",
      "average": "63.8235",
      "volume": "160468",
      "turnover": "10242097.41",
      "trades": "720"
    },
    {
      "date": "2026-06-05",
      "bid": "63.55",
      "ask": "63.70",
      "open": "63.70",
      "high": "64.60",
      "low": "63.40",
      "close": "63.60",
      "average": "63.8472",
      "volume": "136129",
      "turnover": "8693119.59",
      "trades": "567"
    },
    {
      "date": "2026-06-08",
      "bid": "63.50",
      "ask": "63.60",
      "open": "63.70",
      "high": "63.85",
      "low": "62.85",
      "close": "63.40",
      "average": "63.2563",
      "volume": "135643",
      "turnover": "8579165.68",
      "trades": "598"
    },
    {
      "date": "2026-06-09",
      "bid": "63.95",
      "ask": "64.15",
      "open": "63.10",
      "high": "64.50",
      "low": "63.00",
      "close": "63.90",
      "average": "63.9015",
      "volume": "159394",
      "turnover": "10186346.66",
      "trades": "617"
    },
    {
      "date": "2026-06-10",
      "bid": "64.65",
      "ask": "64.90",
      "open": "64.25",
      "high": "65.10",
      "low": "64.00",
      "close": "64.85",
      "average": "64.552",
      "volume": "250458",
      "turnover": "16170117.35",
      "trades": "766"
    },
    {
      "date": "2026-06-11",
      "bid": "64.30",
      "ask": "64.50",
      "open": "64.60",
      "high": "64.80",
      "low": "64.00",
      "close": "64.30",
      "average": "64.2982",
      "volume": "229649",
      "turnover": "14768956.55",
      "trades": "725"
    },
    {
      "date": "2026-06-12",
      "bid": "64.90",
      "ask": "65.20",
      "open": "64.85",
      "high": "65.45",
      "low": "64.35",
      "close": "65.00",
      "average": "64.9666",
      "volume": "87468",
      "turnover": "5682010.3",
      "trades": "420"
    },
    {
      "date": "2026-06-15",
      "bid": "64.40",
      "ask": "64.60",
      "open": "65.20",
      "high": "66.20",
      "low": "64.35",
      "close": "64.35",
      "average": "64.9373",
      "volume": "197326",
      "turnover": "12813541.45",
      "trades": "583"
    },
    {
      "date": "2026-06-16",
      "bid": "63.85",
      "ask": "64.00",
      "open": "64.60",
      "high": "64.60",
      "low": "63.80",
      "close": "63.85",
      "average": "63.9525",
      "volume": "77063",
      "turnover": "4928629.51",
      "trades": "398"
    },
    {
      "date": "2026-06-17",
      "bid": "63.50",
      "ask": "63.60",
      "open": "63.80",
      "high": "64.05",
      "low": "63.25",
      "close": "63.60",
      "average": "63.5499",
      "volume": "226663",
      "turnover": "14404288.72",
      "trades": "638"
    },
    {
      "date": "2026-06-18",
      "bid": "63.30",
      "ask": "63.45",
      "open": "63.45",
      "high": "63.80",
      "low": "62.70",
      "close": "63.80",
      "average": "63.4092",
      "volume": "704136",
      "turnover": "44645551.58",
      "trades": "778"
    },
    {
      "date": "2026-06-22",
      "bid": "63.55",
      "ask": "63.65",
      "open": "63.60",
      "high": "63.85",
      "low": "63.00",
      "close": "63.65",
      "average": "63.6167",
      "volume": "287659",
      "turnover": "18299684.01",
      "trades": "689"
    },
    {
      "date": "2026-06-23",
      "bid": "63.20",
      "ask": "63.30",
      "open": "63.55",
      "high": "63.85",
      "low": "63.05",
      "close": "63.05",
      "average": "63.3285",
      "volume": "177619",
      "turnover": "11248346.65",
      "trades": "545"
    },
    {
      "date": "2026-06-24",
      "bid": "64.20",
      "ask": "64.30",
      "open": "63.60",
      "high": "64.30",
      "low": "62.55",
      "close": "64.00",
      "average": "63.4423",
      "volume": "253322",
      "turnover": "16072471.11",
      "trades": "724"
    },
    {
      "date": "2026-06-25",
      "bid": "64.35",
      "ask": "64.40",
      "open": "64.10",
      "high": "64.90",
      "low": "64.10",
      "close": "64.35",
      "average": "64.3062",
      "volume": "459059",
      "turnover": "29521353.27",
      "trades": "538"
    },
    {
      "date": "2026-06-26",
      "bid": "64.60",
      "ask": "64.85",
      "open": "64.30",
      "high": "64.90",
      "low": "64.05",
      "close": "64.70",
      "average": "64.5029",
      "volume": "111214",
      "turnover": "7172833.71",
      "trades": "468"
    },
    {
      "date": "2026-06-29",
      "bid": "64.05",
      "ask": "64.15",
      "open": "64.70",
      "high": "64.75",
      "low": "64.05",
      "close": "64.05",
      "average": "64.2648",
      "volume": "112425",
      "turnover": "7224986.9",
      "trades": "519"
    },
    {
      "date": "2026-06-30",
      "bid": "64.30",
      "ask": "64.40",
      "open": "64.55",
      "high": "64.75",
      "low": "63.75",
      "close": "64.15",
      "average": "64.2309",
      "volume": "154574",
      "turnover": "9928380.98",
      "trades": "535"
    },
    {
      "date": "2026-07-01",
      "bid": "64.45",
      "ask": "64.60",
      "open": "64.65",
      "high": "64.65",
      "low": "63.40",
      "close": "64.45",
      "average": "64.3295",
      "volume": "134709",
      "turnover": "8665283",
      "trades": "453"
    },
    {
      "date": "2026-07-02",
      "bid": "65.40",
      "ask": "65.50",
      "open": "64.50",
      "high": "65.70",
      "low": "64.25",
      "close": "65.35",
      "average": "65.2789",
      "volume": "149529",
      "turnover": "9760733.08",
      "trades": "602"
    },
    {
      "date": "2026-07-03",
      "bid": "66.50",
      "ask": "66.65",
      "open": "65.35",
      "high": "66.75",
      "low": "65.35",
      "close": "66.45",
      "average": "66.256",
      "volume": "95858",
      "turnover": "6351768.69",
      "trades": "448"
    },
    {
      "date": "2026-07-06",
      "bid": "66.55",
      "ask": "66.75",
      "open": "66.65",
      "high": "67.80",
      "low": "64.55",
      "close": "66.65",
      "average": "66.6643",
      "volume": "167688",
      "turnover": "11178298.75",
      "trades": "804"
    },
    {
      "date": "2026-07-07",
      "bid": "67.00",
      "ask": "67.15",
      "open": "66.75",
      "high": "67.80",
      "low": "66.35",
      "close": "67.00",
      "average": "67.1982",
      "volume": "174106",
      "turnover": "11700209.66",
      "trades": "836"
    },
    {
      "date": "2026-07-08",
      "bid": "65.20",
      "ask": "65.35",
      "open": "67.00",
      "high": "67.00",
      "low": "64.85",
      "close": "65.55",
      "average": "65.5221",
      "volume": "158072",
      "turnover": "10356900.17",
      "trades": "564"
    },
    {
      "date": "2026-07-09",
      "bid": "66.70",
      "ask": "66.90",
      "open": "66.00",
      "high": "66.85",
      "low": "65.50",
      "close": "66.85",
      "average": "66.4852",
      "volume": "116578",
      "turnover": "7749884.23",
      "trades": "437"
    },
    {
      "date": "2026-07-10",
      "bid": "66.55",
      "ask": "66.85",
      "open": "67.00",
      "high": "67.45",
      "low": "66.45",
      "close": "66.65",
      "average": "66.8803",
      "volume": "87712",
      "turnover": "5866582.5",
      "trades": "430"
    },
    {
      "date": "2026-07-13",
      "bid": "66.25",
      "ask": "66.40",
      "open": "66.65",
      "high": "66.90",
      "low": "66.15",
      "close": "66.60",
      "average": "66.5514",
      "volume": "76466",
      "turnover": "5088798.13",
      "trades": "514"
    },
    {
      "date": "2026-07-14",
      "bid": "66.20",
      "ask": "66.40",
      "open": "66.25",
      "high": "66.60",
      "low": "65.45",
      "close": "66.40",
      "average": "66.0959",
      "volume": "68311",
      "turnover": "4515155.05",
      "trades": "502"
    },
    {
      "date": "2026-07-15",
      "bid": "66.40",
      "ask": "66.70",
      "open": "66.40",
      "high": "66.80",
      "low": "65.80",
      "close": "66.70",
      "average": "66.4406",
      "volume": "128906",
      "turnover": "8563530",
      "trades": "477"
    },
    {
      "date": "2026-07-16",
      "bid": "66.15",
      "ask": "66.30",
      "open": "66.75",
      "high": "66.75",
      "low": "65.75",
      "close": "66.25",
      "average": "66.1363",
      "volume": "112958",
      "turnover": "7470618.6",
      "trades": "481"
    },
    {
      "date": "2026-07-17",
      "bid": "66.50",
      "ask": "66.65",
      "open": "66.25",
      "high": "66.90",
      "low": "66.15",
      "close": "66.40",
      "average": "66.4923",
      "volume": "142623",
      "turnover": "9485801.27",
      "trades": "481"
    },
    {
      "date": "2026-07-20",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.65",
      "high": "66.80",
      "low": "65.50",
      "close": "65.50",
      "average": "66.1024",
      "volume": "161862",
      "turnover": "10698364.33",
      "trades": "539"
    },
    {
      "date": "2026-07-21",
      "bid": "64.90",
      "ask": "65.05",
      "open": "65.65",
      "high": "65.65",
      "low": "64.55",
      "close": "64.80",
      "average": "64.8947",
      "volume": "138020",
      "turnover": "8957005.8",
      "trades": "555"
    },
    {
      "date": "2026-07-22",
      "bid": "65.30",
      "ask": "65.50",
      "open": "64.80",
      "high": "65.95",
      "low": "64.50",
      "close": "65.15",
      "average": "65.2456",
      "volume": "104071",
      "turnover": "6790317.44",
      "trades": "385"
    },
    {
      "date": "2026-07-23",
      "bid": "65.00",
      "ask": "65.10",
      "open": "65.25",
      "high": "65.90",
      "low": "64.90",
      "close": "64.90",
      "average": "65.1686",
      "volume": "74418",
      "turnover": "4850082.9",
      "trades": "393"
    },
    {
      "date": "2026-07-24",
      "bid": "65.15",
      "ask": "65.30",
      "open": "64.95",
      "high": "65.50",
      "low": "64.70",
      "close": "65.15",
      "average": "65.0902",
      "volume": "97436",
      "turnover": "6342086.43",
      "trades": "518"
    },
    {
      "date": "2026-07-27",
      "bid": "65.55",
      "ask": "65.70",
      "open": "65.50",
      "high": "65.70",
      "low": "64.95",
      "close": "65.65",
      "average": "65.4904",
      "volume": "106504",
      "turnover": "6974100.46",
      "trades": "573"
    },
    {
      "date": "2026-07-28",
      "bid": "66.25",
      "ask": "66.45",
      "open": "65.20",
      "high": "66.55",
      "low": "65.20",
      "close": "66.25",
      "average": "66.1758",
      "volume": "106560",
      "turnover": "7051586.53",
      "trades": "480"
    },
    {
      "date": "2026-07-29",
      "bid": "65.90",
      "ask": "66.15",
      "open": "66.25",
      "high": "66.50",
      "low": "65.60",
      "close": "65.80",
      "average": "65.9331",
      "volume": "85775",
      "turnover": "5655335",
      "trades": "449"
    },
    {
      "date": "2026-07-30",
      "bid": "65.70",
      "ask": "65.85",
      "open": "65.80",
      "high": "66.60",
      "low": "65.60",
      "close": "65.80",
      "average": "65.9087",
      "volume": "159054",
      "turnover": "10483276.1",
      "trades": "532"
    },
    {
      "date": "2026-07-31",
      "bid": "66.00",
      "ask": "66.15",
      "open": "65.85",
      "high": "66.65",
      "low": "65.75",
      "close": "65.75",
      "average": "65.879",
      "volume": "163243",
      "turnover": "10755407.53",
      "trades": "385"
    },
    {
      "date": "2026-08-03",
      "bid": "66.60",
      "ask": "66.75",
      "open": "66.10",
      "high": "67.15",
      "low": "65.75",
      "close": "66.50",
      "average": "66.4669",
      "volume": "127002",
      "turnover": "8439265.25",
      "trades": "617"
    },
    {
      "date": "2026-08-04",
      "bid": "67.35",
      "ask": "67.50",
      "open": "66.50",
      "high": "67.55",
      "low": "66.05",
      "close": "67.25",
      "average": "67.2039",
      "volume": "196237",
      "turnover": "13187822.05",
      "trades": "598"
    },
    {
      "date": "2026-08-05",
      "bid": "67.10",
      "ask": "67.25",
      "open": "67.05",
      "high": "67.75",
      "low": "66.80",
      "close": "67.20",
      "average": "67.2766",
      "volume": "171967",
      "turnover": "11569252.94",
      "trades": "569"
    }
  ]
}