{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4421130/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/engcon-b?id=TX4421130",
    "requested_from_date": "2022-06-17",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4421130",
    "asset_class": "SHARES",
    "isin": "SE0017769847",
    "symbol": "ENGCON B",
    "company": "engcon B",
    "market": null,
    "last_sale_price": "SEK 65.10",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1038,
  "first_date": "2022-06-17",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2022-06-17",
      "bid": "70.84",
      "ask": "70.99",
      "open": "53.00",
      "high": "77.99",
      "low": "53.00",
      "close": "72.00",
      "average": "60.7967",
      "volume": "3737025",
      "turnover": "226210187.98",
      "trades": "10313"
    },
    {
      "date": "2022-06-20",
      "bid": "78.15",
      "ask": "79.00",
      "open": "73.77",
      "high": "84.93",
      "low": "66.16",
      "close": "83.00",
      "average": "75.4946",
      "volume": "1358838",
      "turnover": "102540686.08",
      "trades": "4398"
    },
    {
      "date": "2022-06-21",
      "bid": "77.00",
      "ask": "77.80",
      "open": "83.00",
      "high": "93.20",
      "low": "74.20",
      "close": "75.00",
      "average": "81.1493",
      "volume": "438676",
      "turnover": "35596674.79",
      "trades": "2776"
    },
    {
      "date": "2022-06-22",
      "bid": "69.20",
      "ask": "70.20",
      "open": "75.00",
      "high": "77.80",
      "low": "66.40",
      "close": "69.00",
      "average": "69.9972",
      "volume": "135143",
      "turnover": "9479749.8",
      "trades": "1107"
    },
    {
      "date": "2022-06-23",
      "bid": "69.20",
      "ask": "69.80",
      "open": "75.00",
      "high": "75.00",
      "low": "66.00",
      "close": "70.20",
      "average": "69.2835",
      "volume": "86995",
      "turnover": "6044647.5",
      "trades": "611"
    },
    {
      "date": "2022-06-27",
      "bid": "64.00",
      "ask": "64.20",
      "open": "69.60",
      "high": "69.80",
      "low": "64.00",
      "close": "64.00",
      "average": "66.4259",
      "volume": "109110",
      "turnover": "7247733.8",
      "trades": "895"
    },
    {
      "date": "2022-06-28",
      "bid": "65.00",
      "ask": "66.40",
      "open": "64.60",
      "high": "67.00",
      "low": "60.80",
      "close": "66.80",
      "average": "63.7097",
      "volume": "81512",
      "turnover": "5193267.8",
      "trades": "557"
    },
    {
      "date": "2022-06-29",
      "bid": "63.40",
      "ask": "64.40",
      "open": "67.60",
      "high": "67.60",
      "low": "62.00",
      "close": "64.00",
      "average": "63.9745",
      "volume": "45132",
      "turnover": "2887295.4",
      "trades": "429"
    },
    {
      "date": "2022-06-30",
      "bid": "61.60",
      "ask": "62.60",
      "open": "64.00",
      "high": "64.00",
      "low": "61.00",
      "close": "61.60",
      "average": "61.8189",
      "volume": "95293",
      "turnover": "5890912.8",
      "trades": "553"
    },
    {
      "date": "2022-07-01",
      "bid": "61.20",
      "ask": "62.20",
      "open": "61.00",
      "high": "63.40",
      "low": "60.00",
      "close": "62.80",
      "average": "62.1488",
      "volume": "44471",
      "turnover": "2763819.2",
      "trades": "357"
    },
    {
      "date": "2022-07-04",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.80",
      "high": "64.00",
      "low": "60.80",
      "close": "61.80",
      "average": "62.5386",
      "volume": "52754",
      "turnover": "3299159.6",
      "trades": "436"
    },
    {
      "date": "2022-07-05",
      "bid": "60.20",
      "ask": "60.60",
      "open": "61.80",
      "high": "63.60",
      "low": "59.80",
      "close": "60.20",
      "average": "60.4673",
      "volume": "80827",
      "turnover": "4887388.8",
      "trades": "442"
    },
    {
      "date": "2022-07-06",
      "bid": "62.00",
      "ask": "62.80",
      "open": "60.20",
      "high": "62.80",
      "low": "59.20",
      "close": "62.00",
      "average": "60.4947",
      "volume": "415672",
      "turnover": "25148714.2",
      "trades": "388"
    },
    {
      "date": "2022-07-07",
      "bid": "61.40",
      "ask": "61.60",
      "open": "63.00",
      "high": "65.00",
      "low": "60.00",
      "close": "61.60",
      "average": "61.7826",
      "volume": "294014",
      "turnover": "18165058.2",
      "trades": "396"
    },
    {
      "date": "2022-07-08",
      "bid": "60.80",
      "ask": "61.40",
      "open": "61.60",
      "high": "63.80",
      "low": "60.00",
      "close": "60.80",
      "average": "61.2146",
      "volume": "31616",
      "turnover": "1935360.4",
      "trades": "296"
    },
    {
      "date": "2022-07-11",
      "bid": "60.20",
      "ask": "60.80",
      "open": "61.40",
      "high": "62.60",
      "low": "60.20",
      "close": "60.20",
      "average": "60.7327",
      "volume": "22617",
      "turnover": "1373592.4",
      "trades": "222"
    },
    {
      "date": "2022-07-12",
      "bid": "61.00",
      "ask": "62.00",
      "open": "60.20",
      "high": "62.00",
      "low": "60.20",
      "close": "61.40",
      "average": "61.0845",
      "volume": "13276",
      "turnover": "810958.4",
      "trades": "164"
    },
    {
      "date": "2022-07-13",
      "bid": "60.80",
      "ask": "61.60",
      "open": "61.40",
      "high": "62.60",
      "low": "60.00",
      "close": "61.00",
      "average": "61.2243",
      "volume": "20259",
      "turnover": "1240342.2",
      "trades": "157"
    },
    {
      "date": "2022-07-14",
      "bid": "60.40",
      "ask": "60.80",
      "open": "62.00",
      "high": "62.00",
      "low": "60.00",
      "close": "60.00",
      "average": "60.5608",
      "volume": "25040",
      "turnover": "1516442.4",
      "trades": "232"
    },
    {
      "date": "2022-07-15",
      "bid": "59.80",
      "ask": "61.00",
      "open": "60.00",
      "high": "62.20",
      "low": "57.20",
      "close": "59.60",
      "average": "60.0762",
      "volume": "31827",
      "turnover": "1912046",
      "trades": "288"
    },
    {
      "date": "2022-07-18",
      "bid": "60.40",
      "ask": "61.40",
      "open": "59.80",
      "high": "62.00",
      "low": "58.20",
      "close": "61.00",
      "average": "60.7445",
      "volume": "13485",
      "turnover": "819140",
      "trades": "209"
    },
    {
      "date": "2022-07-19",
      "bid": "60.80",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.80",
      "low": "60.40",
      "close": "60.40",
      "average": "61.2683",
      "volume": "25118",
      "turnover": "1538947.6",
      "trades": "212"
    },
    {
      "date": "2022-07-20",
      "bid": "60.00",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "60.00",
      "close": "60.00",
      "average": "61.1865",
      "volume": "27471",
      "turnover": "1681032.7",
      "trades": "231"
    },
    {
      "date": "2022-07-21",
      "bid": "61.00",
      "ask": "62.00",
      "open": "60.60",
      "high": "63.00",
      "low": "60.60",
      "close": "62.00",
      "average": "61.7769",
      "volume": "26475",
      "turnover": "1635477.7",
      "trades": "192"
    },
    {
      "date": "2022-07-22",
      "bid": "61.20",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.00",
      "low": "61.00",
      "close": "61.60",
      "average": "61.7263",
      "volume": "11949",
      "turnover": "737604.8",
      "trades": "136"
    },
    {
      "date": "2022-07-25",
      "bid": "63.80",
      "ask": "64.60",
      "open": "62.00",
      "high": "64.60",
      "low": "61.60",
      "close": "64.60",
      "average": "63.3994",
      "volume": "39607",
      "turnover": "2511663.9",
      "trades": "219"
    },
    {
      "date": "2022-07-26",
      "bid": "70.00",
      "ask": "71.60",
      "open": "64.60",
      "high": "72.00",
      "low": "64.40",
      "close": "70.00",
      "average": "67.8269",
      "volume": "39056",
      "turnover": "2649226.1",
      "trades": "335"
    },
    {
      "date": "2022-07-27",
      "bid": "66.80",
      "ask": "68.00",
      "open": "71.40",
      "high": "71.40",
      "low": "66.60",
      "close": "66.60",
      "average": "68.9124",
      "volume": "49543",
      "turnover": "3417742.4",
      "trades": "362"
    },
    {
      "date": "2022-07-28",
      "bid": "68.10",
      "ask": "68.90",
      "open": "67.00",
      "high": "70.00",
      "low": "67.00",
      "close": "68.10",
      "average": "68.9736",
      "volume": "15070",
      "turnover": "1039431.4",
      "trades": "145"
    },
    {
      "date": "2022-07-29",
      "bid": "68.15",
      "ask": "68.55",
      "open": "68.90",
      "high": "71.95",
      "low": "68.15",
      "close": "68.55",
      "average": "69.8175",
      "volume": "24052",
      "turnover": "1679250.2",
      "trades": "247"
    },
    {
      "date": "2022-08-01",
      "bid": "69.45",
      "ask": "69.90",
      "open": "68.60",
      "high": "70.95",
      "low": "68.60",
      "close": "69.90",
      "average": "69.745",
      "volume": "23212",
      "turnover": "1618920.5",
      "trades": "280"
    },
    {
      "date": "2022-08-02",
      "bid": "74.25",
      "ask": "74.80",
      "open": "69.95",
      "high": "75.95",
      "low": "69.95",
      "close": "74.40",
      "average": "73.8256",
      "volume": "86265",
      "turnover": "6368567.85",
      "trades": "712"
    },
    {
      "date": "2022-08-03",
      "bid": "73.45",
      "ask": "74.05",
      "open": "74.60",
      "high": "75.30",
      "low": "72.00",
      "close": "73.60",
      "average": "73.9983",
      "volume": "42680",
      "turnover": "3158246.2",
      "trades": "409"
    },
    {
      "date": "2022-08-04",
      "bid": "69.15",
      "ask": "70.10",
      "open": "73.60",
      "high": "74.00",
      "low": "69.05",
      "close": "69.90",
      "average": "70.461",
      "volume": "244411",
      "turnover": "17226698.19",
      "trades": "719"
    },
    {
      "date": "2022-08-05",
      "bid": "68.00",
      "ask": "69.55",
      "open": "70.00",
      "high": "72.50",
      "low": "68.00",
      "close": "69.55",
      "average": "70.2326",
      "volume": "60710",
      "turnover": "4265232.7",
      "trades": "792"
    },
    {
      "date": "2022-08-08",
      "bid": "70.25",
      "ask": "70.80",
      "open": "67.50",
      "high": "71.00",
      "low": "67.50",
      "close": "70.50",
      "average": "69.7856",
      "volume": "52613",
      "turnover": "3671627.35",
      "trades": "667"
    },
    {
      "date": "2022-08-09",
      "bid": "69.15",
      "ask": "69.35",
      "open": "70.50",
      "high": "71.00",
      "low": "68.85",
      "close": "69.45",
      "average": "69.4574",
      "volume": "20744",
      "turnover": "1440824.6",
      "trades": "227"
    },
    {
      "date": "2022-08-10",
      "bid": "70.65",
      "ask": "70.85",
      "open": "70.50",
      "high": "70.85",
      "low": "68.00",
      "close": "70.85",
      "average": "69.6369",
      "volume": "40950",
      "turnover": "2858083.43",
      "trades": "235"
    },
    {
      "date": "2022-08-11",
      "bid": "69.45",
      "ask": "70.35",
      "open": "71.05",
      "high": "73.65",
      "low": "69.40",
      "close": "70.30",
      "average": "70.7273",
      "volume": "23923",
      "turnover": "1692224.38",
      "trades": "268"
    },
    {
      "date": "2022-08-12",
      "bid": "68.25",
      "ask": "69.00",
      "open": "70.40",
      "high": "70.40",
      "low": "67.80",
      "close": "68.35",
      "average": "68.9658",
      "volume": "33657",
      "turnover": "2321820.38",
      "trades": "447"
    },
    {
      "date": "2022-08-15",
      "bid": "69.65",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.50",
      "low": "67.80",
      "close": "70.00",
      "average": "69.9218",
      "volume": "380992",
      "turnover": "26639813.65",
      "trades": "311"
    },
    {
      "date": "2022-08-16",
      "bid": "68.10",
      "ask": "68.15",
      "open": "70.00",
      "high": "73.25",
      "low": "68.00",
      "close": "68.10",
      "average": "70.5352",
      "volume": "67173",
      "turnover": "4739440.99",
      "trades": "475"
    },
    {
      "date": "2022-08-17",
      "bid": "67.10",
      "ask": "69.10",
      "open": "68.15",
      "high": "69.45",
      "low": "65.65",
      "close": "67.80",
      "average": "67.0609",
      "volume": "36167",
      "turnover": "2425390.4",
      "trades": "384"
    },
    {
      "date": "2022-08-18",
      "bid": "70.65",
      "ask": "71.00",
      "open": "67.95",
      "high": "71.00",
      "low": "67.50",
      "close": "71.00",
      "average": "68.0883",
      "volume": "363058",
      "turnover": "24720009.75",
      "trades": "617"
    },
    {
      "date": "2022-08-19",
      "bid": "76.85",
      "ask": "77.05",
      "open": "71.55",
      "high": "78.00",
      "low": "71.15",
      "close": "77.15",
      "average": "76.494",
      "volume": "731123",
      "turnover": "55926381.82",
      "trades": "1205"
    },
    {
      "date": "2022-08-22",
      "bid": "67.85",
      "ask": "67.90",
      "open": "77.10",
      "high": "77.15",
      "low": "65.75",
      "close": "68.00",
      "average": "69.1875",
      "volume": "189391",
      "turnover": "13103601.71",
      "trades": "1788"
    },
    {
      "date": "2022-08-23",
      "bid": "73.50",
      "ask": "74.25",
      "open": "73.10",
      "high": "74.80",
      "low": "69.50",
      "close": "74.40",
      "average": "71.9984",
      "volume": "211168",
      "turnover": "15206705.65",
      "trades": "1519"
    },
    {
      "date": "2022-08-24",
      "bid": "74.10",
      "ask": "74.80",
      "open": "73.95",
      "high": "77.00",
      "low": "72.25",
      "close": "74.75",
      "average": "74.6775",
      "volume": "173883",
      "turnover": "12984296.63",
      "trades": "844"
    },
    {
      "date": "2022-08-25",
      "bid": "81.40",
      "ask": "81.85",
      "open": "75.55",
      "high": "82.80",
      "low": "73.30",
      "close": "82.05",
      "average": "77.9503",
      "volume": "112439",
      "turnover": "8763902.83",
      "trades": "951"
    },
    {
      "date": "2022-08-26",
      "bid": "79.05",
      "ask": "79.95",
      "open": "82.00",
      "high": "82.00",
      "low": "76.40",
      "close": "80.50",
      "average": "79.1032",
      "volume": "60593",
      "turnover": "4791873.73",
      "trades": "685"
    },
    {
      "date": "2022-08-29",
      "bid": "78.55",
      "ask": "78.90",
      "open": "80.15",
      "high": "83.90",
      "low": "78.05",
      "close": "78.95",
      "average": "79.9183",
      "volume": "37599",
      "turnover": "3004846.45",
      "trades": "482"
    },
    {
      "date": "2022-08-30",
      "bid": "80.40",
      "ask": "81.35",
      "open": "79.00",
      "high": "84.95",
      "low": "78.10",
      "close": "80.35",
      "average": "81.2889",
      "volume": "85521",
      "turnover": "6952310.75",
      "trades": "986"
    },
    {
      "date": "2022-08-31",
      "bid": "79.55",
      "ask": "79.95",
      "open": "80.50",
      "high": "83.55",
      "low": "79.05",
      "close": "80.15",
      "average": "80.6015",
      "volume": "50319",
      "turnover": "4056691.09",
      "trades": "774"
    },
    {
      "date": "2022-09-01",
      "bid": "78.50",
      "ask": "78.60",
      "open": "80.15",
      "high": "80.15",
      "low": "77.85",
      "close": "78.50",
      "average": "78.3306",
      "volume": "51869",
      "turnover": "4063192.8",
      "trades": "469"
    },
    {
      "date": "2022-09-02",
      "bid": "78.00",
      "ask": "78.25",
      "open": "78.50",
      "high": "80.20",
      "low": "78.00",
      "close": "78.00",
      "average": "78.9353",
      "volume": "56256",
      "turnover": "4440586.55",
      "trades": "530"
    },
    {
      "date": "2022-09-05",
      "bid": "78.50",
      "ask": "79.00",
      "open": "78.00",
      "high": "79.30",
      "low": "75.05",
      "close": "79.25",
      "average": "77.0879",
      "volume": "38459",
      "turnover": "2966524.76",
      "trades": "465"
    },
    {
      "date": "2022-09-06",
      "bid": "77.80",
      "ask": "78.15",
      "open": "79.95",
      "high": "80.95",
      "low": "77.05",
      "close": "77.25",
      "average": "78.9151",
      "volume": "18876",
      "turnover": "1489601.2",
      "trades": "320"
    },
    {
      "date": "2022-09-07",
      "bid": "78.15",
      "ask": "78.50",
      "open": "76.95",
      "high": "80.25",
      "low": "76.85",
      "close": "78.00",
      "average": "78.6531",
      "volume": "22499",
      "turnover": "1770005.63",
      "trades": "313"
    },
    {
      "date": "2022-09-08",
      "bid": "79.05",
      "ask": "79.30",
      "open": "78.00",
      "high": "79.95",
      "low": "76.20",
      "close": "78.80",
      "average": "78.6696",
      "volume": "28752",
      "turnover": "2261229.34",
      "trades": "279"
    },
    {
      "date": "2022-09-09",
      "bid": "78.00",
      "ask": "78.65",
      "open": "78.50",
      "high": "80.55",
      "low": "77.30",
      "close": "79.35",
      "average": "78.8122",
      "volume": "26239",
      "turnover": "2069152.95",
      "trades": "337"
    },
    {
      "date": "2022-09-12",
      "bid": "80.05",
      "ask": "80.25",
      "open": "79.35",
      "high": "80.55",
      "low": "78.55",
      "close": "80.00",
      "average": "79.9049",
      "volume": "101028",
      "turnover": "8070803.06",
      "trades": "379"
    },
    {
      "date": "2022-09-13",
      "bid": "79.60",
      "ask": "80.30",
      "open": "80.60",
      "high": "81.95",
      "low": "78.40",
      "close": "78.75",
      "average": "80.0038",
      "volume": "184914",
      "turnover": "14802302.45",
      "trades": "726"
    },
    {
      "date": "2022-09-14",
      "bid": "81.55",
      "ask": "82.00",
      "open": "78.75",
      "high": "88.65",
      "low": "78.75",
      "close": "81.50",
      "average": "83.4705",
      "volume": "302665",
      "turnover": "24779971.16",
      "trades": "1259"
    },
    {
      "date": "2022-09-15",
      "bid": "79.45",
      "ask": "79.70",
      "open": "81.60",
      "high": "84.85",
      "low": "79.00",
      "close": "79.20",
      "average": "80.311",
      "volume": "88426",
      "turnover": "7100419.51",
      "trades": "1115"
    },
    {
      "date": "2022-09-16",
      "bid": "79.95",
      "ask": "80.30",
      "open": "79.20",
      "high": "80.55",
      "low": "77.05",
      "close": "80.40",
      "average": "78.8902",
      "volume": "54599",
      "turnover": "4322030.48",
      "trades": "461"
    },
    {
      "date": "2022-09-19",
      "bid": "80.65",
      "ask": "80.80",
      "open": "80.40",
      "high": "81.55",
      "low": "78.60",
      "close": "80.15",
      "average": "80.1859",
      "volume": "35393",
      "turnover": "2835658.91",
      "trades": "419"
    },
    {
      "date": "2022-09-20",
      "bid": "80.00",
      "ask": "80.40",
      "open": "80.15",
      "high": "83.00",
      "low": "79.05",
      "close": "80.45",
      "average": "80.9886",
      "volume": "41051",
      "turnover": "3312710.03",
      "trades": "406"
    },
    {
      "date": "2022-09-21",
      "bid": "80.80",
      "ask": "81.00",
      "open": "80.45",
      "high": "82.90",
      "low": "79.15",
      "close": "80.80",
      "average": "80.5837",
      "volume": "125899",
      "turnover": "10145390.02",
      "trades": "657"
    },
    {
      "date": "2022-09-22",
      "bid": "77.05",
      "ask": "77.35",
      "open": "80.80",
      "high": "80.95",
      "low": "77.05",
      "close": "77.05",
      "average": "78.7946",
      "volume": "229021",
      "turnover": "18055563.63",
      "trades": "317"
    },
    {
      "date": "2022-09-23",
      "bid": "72.00",
      "ask": "72.30",
      "open": "77.10",
      "high": "78.05",
      "low": "72.00",
      "close": "72.15",
      "average": "74.4775",
      "volume": "75238",
      "turnover": "5600159.94",
      "trades": "734"
    },
    {
      "date": "2022-09-26",
      "bid": "66.50",
      "ask": "66.95",
      "open": "71.70",
      "high": "71.70",
      "low": "66.25",
      "close": "66.90",
      "average": "68.4587",
      "volume": "134791",
      "turnover": "9229285.31",
      "trades": "1011"
    },
    {
      "date": "2022-09-27",
      "bid": "65.95",
      "ask": "66.20",
      "open": "66.90",
      "high": "68.70",
      "low": "64.50",
      "close": "65.95",
      "average": "66.4017",
      "volume": "63081",
      "turnover": "4192633.53",
      "trades": "561"
    },
    {
      "date": "2022-09-28",
      "bid": "67.55",
      "ask": "67.95",
      "open": "65.95",
      "high": "69.05",
      "low": "64.60",
      "close": "67.85",
      "average": "66.5994",
      "volume": "55509",
      "turnover": "3670629.63",
      "trades": "614"
    },
    {
      "date": "2022-09-29",
      "bid": "65.60",
      "ask": "68.05",
      "open": "67.85",
      "high": "69.00",
      "low": "65.15",
      "close": "65.25",
      "average": "67.1808",
      "volume": "140252",
      "turnover": "9422172.28",
      "trades": "414"
    },
    {
      "date": "2022-09-30",
      "bid": "67.10",
      "ask": "68.10",
      "open": "65.60",
      "high": "68.35",
      "low": "65.60",
      "close": "67.70",
      "average": "67.2746",
      "volume": "29287",
      "turnover": "1970147.45",
      "trades": "379"
    },
    {
      "date": "2022-10-03",
      "bid": "67.85",
      "ask": "68.30",
      "open": "69.60",
      "high": "69.60",
      "low": "65.40",
      "close": "67.20",
      "average": "68.2677",
      "volume": "529677",
      "turnover": "36159815.85",
      "trades": "374"
    },
    {
      "date": "2022-10-04",
      "bid": "70.35",
      "ask": "71.50",
      "open": "67.85",
      "high": "74.45",
      "low": "67.85",
      "close": "70.85",
      "average": "71.4214",
      "volume": "608671",
      "turnover": "43462281.49",
      "trades": "470"
    },
    {
      "date": "2022-10-05",
      "bid": "68.40",
      "ask": "68.85",
      "open": "70.85",
      "high": "70.85",
      "low": "67.55",
      "close": "68.05",
      "average": "69.1234",
      "volume": "58596",
      "turnover": "4050306.08",
      "trades": "420"
    },
    {
      "date": "2022-10-06",
      "bid": "67.75",
      "ask": "68.35",
      "open": "68.50",
      "high": "69.45",
      "low": "67.15",
      "close": "68.15",
      "average": "68.3429",
      "volume": "89617",
      "turnover": "6127542",
      "trades": "429"
    },
    {
      "date": "2022-10-07",
      "bid": "65.30",
      "ask": "65.60",
      "open": "68.10",
      "high": "68.10",
      "low": "63.65",
      "close": "65.25",
      "average": "65.5759",
      "volume": "62475",
      "turnover": "4096857",
      "trades": "516"
    },
    {
      "date": "2022-10-10",
      "bid": "66.30",
      "ask": "66.50",
      "open": "65.20",
      "high": "67.45",
      "low": "64.30",
      "close": "66.60",
      "average": "66.1282",
      "volume": "44083",
      "turnover": "2915160.38",
      "trades": "411"
    },
    {
      "date": "2022-10-11",
      "bid": "67.90",
      "ask": "68.40",
      "open": "66.60",
      "high": "68.45",
      "low": "65.55",
      "close": "67.85",
      "average": "66.9499",
      "volume": "48361",
      "turnover": "3237761.9",
      "trades": "348"
    },
    {
      "date": "2022-10-12",
      "bid": "66.10",
      "ask": "66.45",
      "open": "68.40",
      "high": "68.40",
      "low": "65.95",
      "close": "66.05",
      "average": "67.3005",
      "volume": "16212",
      "turnover": "1090619.95",
      "trades": "221"
    },
    {
      "date": "2022-10-13",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.05",
      "high": "67.50",
      "low": "64.05",
      "close": "67.00",
      "average": "65.9306",
      "volume": "65157",
      "turnover": "4298622.37",
      "trades": "475"
    },
    {
      "date": "2022-10-14",
      "bid": "66.70",
      "ask": "66.90",
      "open": "68.00",
      "high": "68.40",
      "low": "66.10",
      "close": "66.55",
      "average": "67.0683",
      "volume": "16392",
      "turnover": "1100139.84",
      "trades": "203"
    },
    {
      "date": "2022-10-17",
      "bid": "65.05",
      "ask": "65.25",
      "open": "66.60",
      "high": "67.00",
      "low": "64.55",
      "close": "65.05",
      "average": "65.5664",
      "volume": "53315",
      "turnover": "3494658.85",
      "trades": "400"
    },
    {
      "date": "2022-10-18",
      "bid": "65.95",
      "ask": "66.40",
      "open": "66.00",
      "high": "67.45",
      "low": "65.55",
      "close": "66.00",
      "average": "66.3767",
      "volume": "35892",
      "turnover": "2382805.19",
      "trades": "341"
    },
    {
      "date": "2022-10-19",
      "bid": "65.70",
      "ask": "65.85",
      "open": "66.00",
      "high": "66.90",
      "low": "64.60",
      "close": "65.50",
      "average": "65.3318",
      "volume": "25195",
      "turnover": "1646426.25",
      "trades": "324"
    },
    {
      "date": "2022-10-20",
      "bid": "63.45",
      "ask": "63.70",
      "open": "65.00",
      "high": "65.50",
      "low": "63.30",
      "close": "63.30",
      "average": "64.1544",
      "volume": "55128",
      "turnover": "3537353.79",
      "trades": "563"
    },
    {
      "date": "2022-10-21",
      "bid": "64.20",
      "ask": "64.35",
      "open": "63.25",
      "high": "64.60",
      "low": "61.90",
      "close": "63.70",
      "average": "63.4192",
      "volume": "48893",
      "turnover": "3103283.87",
      "trades": "477"
    },
    {
      "date": "2022-10-24",
      "bid": "63.45",
      "ask": "63.55",
      "open": "63.70",
      "high": "64.50",
      "low": "63.10",
      "close": "63.50",
      "average": "63.638",
      "volume": "20941",
      "turnover": "1334198.03",
      "trades": "283"
    },
    {
      "date": "2022-10-25",
      "bid": "66.10",
      "ask": "66.35",
      "open": "63.55",
      "high": "66.40",
      "low": "63.55",
      "close": "66.40",
      "average": "65.1828",
      "volume": "29286",
      "turnover": "1909468.02",
      "trades": "390"
    },
    {
      "date": "2022-10-26",
      "bid": "64.80",
      "ask": "65.05",
      "open": "66.40",
      "high": "67.80",
      "low": "64.15",
      "close": "65.25",
      "average": "65.5505",
      "volume": "52345",
      "turnover": "3430836.34",
      "trades": "442"
    },
    {
      "date": "2022-10-27",
      "bid": "59.40",
      "ask": "59.85",
      "open": "65.20",
      "high": "65.20",
      "low": "58.00",
      "close": "58.95",
      "average": "60.4522",
      "volume": "238378",
      "turnover": "14425352.75",
      "trades": "1816"
    },
    {
      "date": "2022-10-28",
      "bid": "59.80",
      "ask": "59.95",
      "open": "59.75",
      "high": "61.95",
      "low": "58.90",
      "close": "59.55",
      "average": "59.6534",
      "volume": "163182",
      "turnover": "9736891.02",
      "trades": "678"
    },
    {
      "date": "2022-10-31",
      "bid": "59.10",
      "ask": "59.50",
      "open": "61.45",
      "high": "61.80",
      "low": "58.25",
      "close": "58.85",
      "average": "59.6526",
      "volume": "67546",
      "turnover": "4029917.1",
      "trades": "585"
    },
    {
      "date": "2022-11-01",
      "bid": "60.35",
      "ask": "60.80",
      "open": "60.05",
      "high": "62.50",
      "low": "60.00",
      "close": "60.20",
      "average": "61.0345",
      "volume": "60239",
      "turnover": "3676638.2",
      "trades": "437"
    },
    {
      "date": "2022-11-02",
      "bid": "59.80",
      "ask": "60.30",
      "open": "60.35",
      "high": "61.60",
      "low": "59.75",
      "close": "60.05",
      "average": "60.4498",
      "volume": "32238",
      "turnover": "1949247.58",
      "trades": "364"
    },
    {
      "date": "2022-11-03",
      "bid": "59.90",
      "ask": "60.15",
      "open": "61.00",
      "high": "61.00",
      "low": "59.20",
      "close": "60.15",
      "average": "59.8664",
      "volume": "21730",
      "turnover": "1300906.35",
      "trades": "301"
    },
    {
      "date": "2022-11-04",
      "bid": "62.40",
      "ask": "62.55",
      "open": "60.15",
      "high": "62.80",
      "low": "60.05",
      "close": "62.60",
      "average": "61.9386",
      "volume": "29492",
      "turnover": "1826709.76",
      "trades": "262"
    },
    {
      "date": "2022-11-07",
      "bid": "59.00",
      "ask": "59.55",
      "open": "62.60",
      "high": "62.60",
      "low": "58.55",
      "close": "59.00",
      "average": "59.8614",
      "volume": "92554",
      "turnover": "5544411.39",
      "trades": "666"
    },
    {
      "date": "2022-11-08",
      "bid": "58.80",
      "ask": "59.00",
      "open": "60.75",
      "high": "60.75",
      "low": "58.05",
      "close": "58.60",
      "average": "58.9496",
      "volume": "35936",
      "turnover": "2119006.13",
      "trades": "305"
    },
    {
      "date": "2022-11-09",
      "bid": "59.20",
      "ask": "59.45",
      "open": "58.50",
      "high": "60.00",
      "low": "57.05",
      "close": "59.70",
      "average": "58.7594",
      "volume": "91808",
      "turnover": "5394885.75",
      "trades": "650"
    },
    {
      "date": "2022-11-10",
      "bid": "60.75",
      "ask": "61.00",
      "open": "59.95",
      "high": "62.50",
      "low": "57.85",
      "close": "61.25",
      "average": "60.914",
      "volume": "172794",
      "turnover": "10591824.6",
      "trades": "698"
    },
    {
      "date": "2022-11-11",
      "bid": "67.25",
      "ask": "67.45",
      "open": "62.50",
      "high": "69.45",
      "low": "62.50",
      "close": "67.10",
      "average": "66.8335",
      "volume": "325279",
      "turnover": "21790153.54",
      "trades": "2125"
    },
    {
      "date": "2022-11-14",
      "bid": "68.55",
      "ask": "68.75",
      "open": "67.10",
      "high": "69.75",
      "low": "65.95",
      "close": "68.30",
      "average": "68.7542",
      "volume": "94492",
      "turnover": "6497415.31",
      "trades": "1128"
    },
    {
      "date": "2022-11-15",
      "bid": "70.45",
      "ask": "70.85",
      "open": "68.30",
      "high": "71.55",
      "low": "66.95",
      "close": "70.60",
      "average": "68.9066",
      "volume": "181552",
      "turnover": "12513836.19",
      "trades": "941"
    },
    {
      "date": "2022-11-16",
      "bid": "68.50",
      "ask": "71.50",
      "open": "70.60",
      "high": "71.20",
      "low": "67.85",
      "close": "70.85",
      "average": "68.8368",
      "volume": "57655",
      "turnover": "3969029.06",
      "trades": "668"
    },
    {
      "date": "2022-11-17",
      "bid": "70.00",
      "ask": "70.35",
      "open": "74.75",
      "high": "74.75",
      "low": "68.75",
      "close": "70.35",
      "average": "70.2214",
      "volume": "50662",
      "turnover": "3557649.54",
      "trades": "528"
    },
    {
      "date": "2022-11-18",
      "bid": "71.55",
      "ask": "71.70",
      "open": "71.90",
      "high": "72.35",
      "low": "70.35",
      "close": "71.75",
      "average": "71.4763",
      "volume": "48877",
      "turnover": "3492010.03",
      "trades": "608"
    },
    {
      "date": "2022-11-21",
      "bid": "70.70",
      "ask": "70.80",
      "open": "72.20",
      "high": "73.75",
      "low": "70.60",
      "close": "70.75",
      "average": "71.7811",
      "volume": "71654",
      "turnover": "5144524.28",
      "trades": "694"
    },
    {
      "date": "2022-11-22",
      "bid": "69.30",
      "ask": "69.50",
      "open": "70.75",
      "high": "71.00",
      "low": "68.70",
      "close": "69.50",
      "average": "69.5458",
      "volume": "67355",
      "turnover": "4685412.19",
      "trades": "697"
    },
    {
      "date": "2022-11-23",
      "bid": "67.50",
      "ask": "67.65",
      "open": "69.50",
      "high": "69.75",
      "low": "67.35",
      "close": "67.60",
      "average": "68.2685",
      "volume": "77861",
      "turnover": "5313919.51",
      "trades": "773"
    },
    {
      "date": "2022-11-24",
      "bid": "67.40",
      "ask": "67.75",
      "open": "67.65",
      "high": "69.60",
      "low": "67.20",
      "close": "67.80",
      "average": "67.8359",
      "volume": "90863",
      "turnover": "6163585.24",
      "trades": "767"
    },
    {
      "date": "2022-11-25",
      "bid": "66.50",
      "ask": "66.60",
      "open": "70.00",
      "high": "70.00",
      "low": "66.20",
      "close": "66.70",
      "average": "66.7905",
      "volume": "71682",
      "turnover": "4786411.29",
      "trades": "697"
    },
    {
      "date": "2022-11-28",
      "bid": "64.45",
      "ask": "64.70",
      "open": "66.70",
      "high": "66.95",
      "low": "64.00",
      "close": "64.70",
      "average": "65.0852",
      "volume": "101896",
      "turnover": "6631325.2",
      "trades": "736"
    },
    {
      "date": "2022-11-29",
      "bid": "64.35",
      "ask": "64.55",
      "open": "64.70",
      "high": "65.75",
      "low": "63.90",
      "close": "64.60",
      "average": "64.9554",
      "volume": "347359",
      "turnover": "22565240.15",
      "trades": "936"
    },
    {
      "date": "2022-11-30",
      "bid": "66.05",
      "ask": "66.40",
      "open": "65.00",
      "high": "67.30",
      "low": "64.50",
      "close": "66.00",
      "average": "66.1821",
      "volume": "1147986",
      "turnover": "75958271.79",
      "trades": "1296"
    },
    {
      "date": "2022-12-01",
      "bid": "66.50",
      "ask": "66.95",
      "open": "67.40",
      "high": "67.95",
      "low": "65.65",
      "close": "67.25",
      "average": "66.8968",
      "volume": "19832",
      "turnover": "1326697.39",
      "trades": "336"
    },
    {
      "date": "2022-12-02",
      "bid": "68.65",
      "ask": "69.15",
      "open": "67.50",
      "high": "69.90",
      "low": "66.20",
      "close": "68.65",
      "average": "68.7014",
      "volume": "109116",
      "turnover": "7496417.78",
      "trades": "824"
    },
    {
      "date": "2022-12-05",
      "bid": "70.25",
      "ask": "70.50",
      "open": "68.65",
      "high": "70.50",
      "low": "68.50",
      "close": "70.50",
      "average": "69.877",
      "volume": "109039",
      "turnover": "7602157.48",
      "trades": "637"
    },
    {
      "date": "2022-12-06",
      "bid": "66.00",
      "ask": "66.20",
      "open": "71.00",
      "high": "71.70",
      "low": "65.90",
      "close": "65.90",
      "average": "68.7416",
      "volume": "95777",
      "turnover": "6583864.05",
      "trades": "699"
    },
    {
      "date": "2022-12-07",
      "bid": "64.80",
      "ask": "65.05",
      "open": "65.90",
      "high": "66.60",
      "low": "64.20",
      "close": "64.85",
      "average": "65.3106",
      "volume": "51619",
      "turnover": "3370533.6",
      "trades": "472"
    },
    {
      "date": "2022-12-08",
      "bid": "65.75",
      "ask": "65.80",
      "open": "64.85",
      "high": "66.45",
      "low": "64.50",
      "close": "66.10",
      "average": "65.5323",
      "volume": "109071",
      "turnover": "7142409.96",
      "trades": "476"
    },
    {
      "date": "2022-12-09",
      "bid": "69.55",
      "ask": "69.80",
      "open": "66.35",
      "high": "70.25",
      "low": "65.55",
      "close": "70.00",
      "average": "68.8903",
      "volume": "66800",
      "turnover": "4601871",
      "trades": "443"
    },
    {
      "date": "2022-12-12",
      "bid": "71.05",
      "ask": "71.30",
      "open": "69.50",
      "high": "71.70",
      "low": "68.00",
      "close": "71.40",
      "average": "70.3835",
      "volume": "76365",
      "turnover": "5373289.08",
      "trades": "588"
    },
    {
      "date": "2022-12-13",
      "bid": "72.20",
      "ask": "72.45",
      "open": "71.45",
      "high": "74.95",
      "low": "70.50",
      "close": "73.05",
      "average": "72.9399",
      "volume": "144107",
      "turnover": "10511142.88",
      "trades": "1229"
    },
    {
      "date": "2022-12-14",
      "bid": "73.05",
      "ask": "73.30",
      "open": "74.80",
      "high": "75.10",
      "low": "70.35",
      "close": "74.50",
      "average": "73.3437",
      "volume": "96439",
      "turnover": "7073195.65",
      "trades": "626"
    },
    {
      "date": "2022-12-15",
      "bid": "69.40",
      "ask": "69.70",
      "open": "73.90",
      "high": "73.90",
      "low": "68.35",
      "close": "69.40",
      "average": "70.0841",
      "volume": "74363",
      "turnover": "5211663.25",
      "trades": "764"
    },
    {
      "date": "2022-12-16",
      "bid": "69.15",
      "ask": "69.40",
      "open": "69.40",
      "high": "73.95",
      "low": "67.70",
      "close": "69.30",
      "average": "68.7407",
      "volume": "32628",
      "turnover": "2242871.9",
      "trades": "370"
    },
    {
      "date": "2022-12-19",
      "bid": "68.15",
      "ask": "68.45",
      "open": "69.35",
      "high": "69.85",
      "low": "67.10",
      "close": "68.50",
      "average": "67.5423",
      "volume": "149554",
      "turnover": "10101220.25",
      "trades": "406"
    },
    {
      "date": "2022-12-20",
      "bid": "67.75",
      "ask": "67.95",
      "open": "67.00",
      "high": "69.30",
      "low": "66.20",
      "close": "68.85",
      "average": "68.3792",
      "volume": "48157",
      "turnover": "3292845.08",
      "trades": "618"
    },
    {
      "date": "2022-12-21",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.85",
      "high": "69.50",
      "low": "68.15",
      "close": "68.80",
      "average": "68.8205",
      "volume": "26866",
      "turnover": "1848931.71",
      "trades": "407"
    },
    {
      "date": "2022-12-22",
      "bid": "67.20",
      "ask": "67.55",
      "open": "69.00",
      "high": "69.10",
      "low": "66.90",
      "close": "67.55",
      "average": "67.7899",
      "volume": "19752",
      "turnover": "1338986.95",
      "trades": "291"
    },
    {
      "date": "2022-12-23",
      "bid": "67.25",
      "ask": "67.80",
      "open": "67.45",
      "high": "68.65",
      "low": "67.00",
      "close": "67.70",
      "average": "67.5453",
      "volume": "57514",
      "turnover": "3884694.78",
      "trades": "578"
    },
    {
      "date": "2022-12-27",
      "bid": "68.30",
      "ask": "68.55",
      "open": "67.75",
      "high": "69.35",
      "low": "67.20",
      "close": "68.55",
      "average": "68.3292",
      "volume": "17671",
      "turnover": "1207445.75",
      "trades": "417"
    },
    {
      "date": "2022-12-28",
      "bid": "65.70",
      "ask": "65.90",
      "open": "69.40",
      "high": "69.40",
      "low": "65.65",
      "close": "65.65",
      "average": "66.2066",
      "volume": "120874",
      "turnover": "8002735.35",
      "trades": "409"
    },
    {
      "date": "2022-12-29",
      "bid": "67.75",
      "ask": "67.90",
      "open": "66.00",
      "high": "67.95",
      "low": "65.30",
      "close": "67.90",
      "average": "66.5832",
      "volume": "23414",
      "turnover": "1558999.15",
      "trades": "279"
    },
    {
      "date": "2022-12-30",
      "bid": "66.65",
      "ask": "66.90",
      "open": "68.40",
      "high": "68.55",
      "low": "66.55",
      "close": "66.55",
      "average": "67.4447",
      "volume": "19643",
      "turnover": "1324818.45",
      "trades": "345"
    },
    {
      "date": "2023-01-02",
      "bid": "68.65",
      "ask": "68.90",
      "open": "66.55",
      "high": "69.00",
      "low": "66.20",
      "close": "68.00",
      "average": "67.7609",
      "volume": "10267",
      "turnover": "695701",
      "trades": "162"
    },
    {
      "date": "2023-01-03",
      "bid": "68.35",
      "ask": "68.60",
      "open": "69.90",
      "high": "69.90",
      "low": "67.60",
      "close": "68.95",
      "average": "68.5839",
      "volume": "16316",
      "turnover": "1119011.89",
      "trades": "291"
    },
    {
      "date": "2023-01-04",
      "bid": "68.65",
      "ask": "68.95",
      "open": "68.95",
      "high": "70.35",
      "low": "67.25",
      "close": "69.00",
      "average": "67.6784",
      "volume": "122370",
      "turnover": "8283333.84",
      "trades": "493"
    },
    {
      "date": "2023-01-05",
      "bid": "67.40",
      "ask": "67.70",
      "open": "69.40",
      "high": "69.40",
      "low": "67.00",
      "close": "67.00",
      "average": "68.1418",
      "volume": "17692",
      "turnover": "1205565.1",
      "trades": "336"
    },
    {
      "date": "2023-01-09",
      "bid": "72.45",
      "ask": "72.85",
      "open": "68.15",
      "high": "73.00",
      "low": "67.70",
      "close": "73.00",
      "average": "71.165",
      "volume": "175169",
      "turnover": "12464373.7",
      "trades": "814"
    },
    {
      "date": "2023-01-10",
      "bid": "72.00",
      "ask": "73.70",
      "open": "72.50",
      "high": "74.35",
      "low": "71.10",
      "close": "73.75",
      "average": "73.3001",
      "volume": "124094",
      "turnover": "9096213.08",
      "trades": "514"
    },
    {
      "date": "2023-01-11",
      "bid": "75.40",
      "ask": "75.55",
      "open": "73.75",
      "high": "76.50",
      "low": "73.75",
      "close": "75.80",
      "average": "75.407",
      "volume": "42486",
      "turnover": "3203767.37",
      "trades": "607"
    },
    {
      "date": "2023-01-12",
      "bid": "78.20",
      "ask": "79.20",
      "open": "75.85",
      "high": "81.70",
      "low": "74.95",
      "close": "79.25",
      "average": "79.1623",
      "volume": "105194",
      "turnover": "8331746.41",
      "trades": "1155"
    },
    {
      "date": "2023-01-13",
      "bid": "79.15",
      "ask": "79.50",
      "open": "79.20",
      "high": "80.40",
      "low": "77.75",
      "close": "79.05",
      "average": "78.9074",
      "volume": "36550",
      "turnover": "2886481.79",
      "trades": "470"
    },
    {
      "date": "2023-01-16",
      "bid": "78.45",
      "ask": "78.70",
      "open": "80.00",
      "high": "82.95",
      "low": "77.90",
      "close": "78.50",
      "average": "78.9908",
      "volume": "34350",
      "turnover": "2713246.29",
      "trades": "535"
    },
    {
      "date": "2023-01-17",
      "bid": "76.80",
      "ask": "77.00",
      "open": "78.50",
      "high": "81.25",
      "low": "76.35",
      "close": "77.50",
      "average": "78.5163",
      "volume": "62012",
      "turnover": "4868650.58",
      "trades": "772"
    },
    {
      "date": "2023-01-18",
      "bid": "81.50",
      "ask": "81.80",
      "open": "81.50",
      "high": "86.00",
      "low": "80.95",
      "close": "82.00",
      "average": "82.9323",
      "volume": "218754",
      "turnover": "18138972.26",
      "trades": "2315"
    },
    {
      "date": "2023-01-19",
      "bid": "79.10",
      "ask": "79.35",
      "open": "82.30",
      "high": "82.95",
      "low": "79.05",
      "close": "79.20",
      "average": "80.3143",
      "volume": "207100",
      "turnover": "16638678.77",
      "trades": "1748"
    },
    {
      "date": "2023-01-20",
      "bid": "79.60",
      "ask": "79.80",
      "open": "79.55",
      "high": "80.45",
      "low": "78.05",
      "close": "80.40",
      "average": "79.3892",
      "volume": "110389",
      "turnover": "8763539.35",
      "trades": "1213"
    },
    {
      "date": "2023-01-23",
      "bid": "82.85",
      "ask": "83.00",
      "open": "82.50",
      "high": "84.30",
      "low": "81.00",
      "close": "83.00",
      "average": "83.1281",
      "volume": "108559",
      "turnover": "9030006.22",
      "trades": "929"
    },
    {
      "date": "2023-01-24",
      "bid": "81.00",
      "ask": "81.20",
      "open": "83.55",
      "high": "84.00",
      "low": "80.35",
      "close": "81.20",
      "average": "82.0069",
      "volume": "73407",
      "turnover": "6018544.64",
      "trades": "1383"
    },
    {
      "date": "2023-01-25",
      "bid": "79.45",
      "ask": "79.95",
      "open": "81.25",
      "high": "81.40",
      "low": "79.10",
      "close": "79.50",
      "average": "79.8653",
      "volume": "52972",
      "turnover": "4232224.19",
      "trades": "707"
    },
    {
      "date": "2023-01-26",
      "bid": "79.10",
      "ask": "79.30",
      "open": "80.05",
      "high": "80.40",
      "low": "78.75",
      "close": "79.15",
      "average": "79.2994",
      "volume": "61275",
      "turnover": "4859356.05",
      "trades": "708"
    },
    {
      "date": "2023-01-27",
      "bid": "78.85",
      "ask": "78.95",
      "open": "80.00",
      "high": "80.10",
      "low": "78.10",
      "close": "79.00",
      "average": "79.0622",
      "volume": "73800",
      "turnover": "5833888.97",
      "trades": "882"
    },
    {
      "date": "2023-01-30",
      "bid": "77.70",
      "ask": "77.80",
      "open": "80.05",
      "high": "80.20",
      "low": "77.60",
      "close": "78.00",
      "average": "78.1217",
      "volume": "34228",
      "turnover": "2673099.23",
      "trades": "513"
    },
    {
      "date": "2023-01-31",
      "bid": "76.95",
      "ask": "77.30",
      "open": "77.95",
      "high": "77.95",
      "low": "76.55",
      "close": "77.05",
      "average": "77.1535",
      "volume": "56735",
      "turnover": "4377865.53",
      "trades": "522"
    },
    {
      "date": "2023-02-01",
      "bid": "77.25",
      "ask": "77.35",
      "open": "77.10",
      "high": "78.45",
      "low": "77.00",
      "close": "77.50",
      "average": "77.6504",
      "volume": "86998",
      "turnover": "6757396.04",
      "trades": "831"
    },
    {
      "date": "2023-02-02",
      "bid": "78.80",
      "ask": "79.00",
      "open": "78.55",
      "high": "79.95",
      "low": "77.85",
      "close": "79.00",
      "average": "78.9288",
      "volume": "135939",
      "turnover": "10728744.6",
      "trades": "1045"
    },
    {
      "date": "2023-02-03",
      "bid": "79.25",
      "ask": "80.00",
      "open": "79.00",
      "high": "80.10",
      "low": "77.00",
      "close": "79.55",
      "average": "78.3285",
      "volume": "78055",
      "turnover": "6118225.18",
      "trades": "790"
    },
    {
      "date": "2023-02-06",
      "bid": "78.15",
      "ask": "78.55",
      "open": "78.95",
      "high": "79.55",
      "low": "77.45",
      "close": "78.50",
      "average": "78.5991",
      "volume": "174363",
      "turnover": "13704669.6",
      "trades": "389"
    },
    {
      "date": "2023-02-07",
      "bid": "78.05",
      "ask": "78.40",
      "open": "78.55",
      "high": "81.95",
      "low": "76.05",
      "close": "78.15",
      "average": "78.344",
      "volume": "33260",
      "turnover": "2606294.85",
      "trades": "362"
    },
    {
      "date": "2023-02-08",
      "bid": "79.25",
      "ask": "80.00",
      "open": "78.15",
      "high": "80.00",
      "low": "77.95",
      "close": "79.30",
      "average": "79.0516",
      "volume": "72492",
      "turnover": "5732344.81",
      "trades": "726"
    },
    {
      "date": "2023-02-09",
      "bid": "79.25",
      "ask": "79.35",
      "open": "79.85",
      "high": "81.50",
      "low": "78.50",
      "close": "79.80",
      "average": "79.8151",
      "volume": "105986",
      "turnover": "8457867.77",
      "trades": "1049"
    },
    {
      "date": "2023-02-10",
      "bid": "79.35",
      "ask": "79.70",
      "open": "80.00",
      "high": "80.20",
      "low": "76.50",
      "close": "79.55",
      "average": "77.9378",
      "volume": "345463",
      "turnover": "26925463.39",
      "trades": "921"
    },
    {
      "date": "2023-02-13",
      "bid": "80.15",
      "ask": "80.55",
      "open": "79.70",
      "high": "80.95",
      "low": "78.90",
      "close": "80.75",
      "average": "80.1496",
      "volume": "57990",
      "turnover": "4644080.08",
      "trades": "737"
    },
    {
      "date": "2023-02-14",
      "bid": "81.70",
      "ask": "83.00",
      "open": "80.70",
      "high": "83.35",
      "low": "79.00",
      "close": "82.70",
      "average": "81.7596",
      "volume": "67409",
      "turnover": "5510967.79",
      "trades": "633"
    },
    {
      "date": "2023-02-15",
      "bid": "85.05",
      "ask": "85.30",
      "open": "82.75",
      "high": "85.85",
      "low": "81.55",
      "close": "85.60",
      "average": "82.5687",
      "volume": "345658",
      "turnover": "28542090.36",
      "trades": "531"
    },
    {
      "date": "2023-02-16",
      "bid": "85.20",
      "ask": "85.40",
      "open": "85.90",
      "high": "86.15",
      "low": "84.30",
      "close": "85.70",
      "average": "85.4378",
      "volume": "41870",
      "turnover": "3578019.61",
      "trades": "547"
    },
    {
      "date": "2023-02-17",
      "bid": "86.25",
      "ask": "86.30",
      "open": "85.70",
      "high": "86.30",
      "low": "83.05",
      "close": "86.30",
      "average": "85.2579",
      "volume": "34134",
      "turnover": "2910201.68",
      "trades": "443"
    },
    {
      "date": "2023-02-20",
      "bid": "83.70",
      "ask": "84.00",
      "open": "86.30",
      "high": "86.40",
      "low": "83.35",
      "close": "84.00",
      "average": "84.8866",
      "volume": "41115",
      "turnover": "3489924.8",
      "trades": "449"
    },
    {
      "date": "2023-02-21",
      "bid": "82.80",
      "ask": "83.10",
      "open": "84.15",
      "high": "85.05",
      "low": "82.80",
      "close": "82.90",
      "average": "83.903",
      "volume": "54348",
      "turnover": "4560265.09",
      "trades": "540"
    },
    {
      "date": "2023-02-22",
      "bid": "80.30",
      "ask": "80.80",
      "open": "83.05",
      "high": "86.40",
      "low": "79.50",
      "close": "81.00",
      "average": "82.2415",
      "volume": "111672",
      "turnover": "9180158.49",
      "trades": "1037"
    },
    {
      "date": "2023-02-23",
      "bid": "80.95",
      "ask": "81.90",
      "open": "81.15",
      "high": "84.95",
      "low": "80.50",
      "close": "81.05",
      "average": "81.5428",
      "volume": "346363",
      "turnover": "28240320.48",
      "trades": "670"
    },
    {
      "date": "2023-02-24",
      "bid": "80.10",
      "ask": "81.50",
      "open": "85.45",
      "high": "85.75",
      "low": "79.30",
      "close": "80.15",
      "average": "80.9379",
      "volume": "70127",
      "turnover": "5677290.77",
      "trades": "955"
    },
    {
      "date": "2023-02-27",
      "bid": "80.10",
      "ask": "80.50",
      "open": "80.45",
      "high": "82.85",
      "low": "79.90",
      "close": "80.35",
      "average": "80.5267",
      "volume": "43329",
      "turnover": "3489292.03",
      "trades": "588"
    },
    {
      "date": "2023-02-28",
      "bid": "80.25",
      "ask": "80.50",
      "open": "81.00",
      "high": "81.70",
      "low": "79.70",
      "close": "79.70",
      "average": "80.4013",
      "volume": "114195",
      "turnover": "9186675.78",
      "trades": "1050"
    },
    {
      "date": "2023-03-01",
      "bid": "79.00",
      "ask": "79.50",
      "open": "80.00",
      "high": "81.20",
      "low": "78.25",
      "close": "78.95",
      "average": "79.3685",
      "volume": "51753",
      "turnover": "4110165.52",
      "trades": "630"
    },
    {
      "date": "2023-03-02",
      "bid": "77.55",
      "ask": "77.80",
      "open": "78.55",
      "high": "79.20",
      "low": "77.25",
      "close": "77.80",
      "average": "77.8596",
      "volume": "53023",
      "turnover": "4128847.18",
      "trades": "721"
    },
    {
      "date": "2023-03-03",
      "bid": "77.40",
      "ask": "77.65",
      "open": "77.45",
      "high": "77.95",
      "low": "76.85",
      "close": "77.50",
      "average": "77.3674",
      "volume": "64345",
      "turnover": "4980187.04",
      "trades": "631"
    },
    {
      "date": "2023-03-06",
      "bid": "77.50",
      "ask": "77.65",
      "open": "77.45",
      "high": "78.45",
      "low": "76.10",
      "close": "77.65",
      "average": "77.3255",
      "volume": "64037",
      "turnover": "4953608.45",
      "trades": "981"
    },
    {
      "date": "2023-03-07",
      "bid": "77.25",
      "ask": "77.55",
      "open": "77.55",
      "high": "77.90",
      "low": "76.85",
      "close": "77.50",
      "average": "77.3908",
      "volume": "40101",
      "turnover": "3104003.6",
      "trades": "507"
    },
    {
      "date": "2023-03-08",
      "bid": "76.55",
      "ask": "77.00",
      "open": "76.50",
      "high": "77.95",
      "low": "76.25",
      "close": "76.50",
      "average": "77.1875",
      "volume": "49130",
      "turnover": "3794195.4",
      "trades": "540"
    },
    {
      "date": "2023-03-09",
      "bid": "76.95",
      "ask": "77.15",
      "open": "76.55",
      "high": "77.85",
      "low": "76.55",
      "close": "76.95",
      "average": "77.0801",
      "volume": "24396",
      "turnover": "1880562.82",
      "trades": "305"
    },
    {
      "date": "2023-03-10",
      "bid": "74.80",
      "ask": "75.30",
      "open": "76.00",
      "high": "76.65",
      "low": "74.25",
      "close": "75.20",
      "average": "75.4373",
      "volume": "132930",
      "turnover": "10026812.43",
      "trades": "573"
    },
    {
      "date": "2023-03-13",
      "bid": "73.05",
      "ask": "74.95",
      "open": "75.20",
      "high": "75.85",
      "low": "71.60",
      "close": "73.60",
      "average": "72.5925",
      "volume": "150460",
      "turnover": "10919868.5",
      "trades": "612"
    },
    {
      "date": "2023-03-14",
      "bid": "74.00",
      "ask": "74.90",
      "open": "73.60",
      "high": "77.15",
      "low": "70.35",
      "close": "74.25",
      "average": "72.9773",
      "volume": "143129",
      "turnover": "10445200.25",
      "trades": "493"
    },
    {
      "date": "2023-03-15",
      "bid": "72.25",
      "ask": "72.55",
      "open": "74.95",
      "high": "77.75",
      "low": "71.25",
      "close": "72.50",
      "average": "72.6809",
      "volume": "56643",
      "turnover": "4116863.2",
      "trades": "476"
    },
    {
      "date": "2023-03-16",
      "bid": "74.20",
      "ask": "74.40",
      "open": "72.55",
      "high": "74.45",
      "low": "70.90",
      "close": "74.25",
      "average": "72.7966",
      "volume": "62824",
      "turnover": "4573409.43",
      "trades": "627"
    },
    {
      "date": "2023-03-17",
      "bid": "71.55",
      "ask": "71.95",
      "open": "74.25",
      "high": "75.20",
      "low": "71.10",
      "close": "71.90",
      "average": "72.5375",
      "volume": "45388",
      "turnover": "3292574.91",
      "trades": "399"
    },
    {
      "date": "2023-03-20",
      "bid": "69.80",
      "ask": "70.10",
      "open": "70.85",
      "high": "71.00",
      "low": "67.35",
      "close": "70.00",
      "average": "69.1879",
      "volume": "118960",
      "turnover": "8230436.43",
      "trades": "1110"
    },
    {
      "date": "2023-03-21",
      "bid": "72.50",
      "ask": "72.70",
      "open": "70.40",
      "high": "72.70",
      "low": "70.40",
      "close": "72.70",
      "average": "71.918",
      "volume": "80344",
      "turnover": "5778181.2",
      "trades": "372"
    },
    {
      "date": "2023-03-22",
      "bid": "72.00",
      "ask": "72.40",
      "open": "72.70",
      "high": "75.05",
      "low": "70.05",
      "close": "72.30",
      "average": "73.1159",
      "volume": "39378",
      "turnover": "2879169.2",
      "trades": "474"
    },
    {
      "date": "2023-03-23",
      "bid": "72.05",
      "ask": "72.25",
      "open": "72.30",
      "high": "72.30",
      "low": "69.70",
      "close": "72.30",
      "average": "71.187",
      "volume": "21910",
      "turnover": "1559707",
      "trades": "323"
    },
    {
      "date": "2023-03-24",
      "bid": "73.30",
      "ask": "74.10",
      "open": "72.00",
      "high": "74.15",
      "low": "70.70",
      "close": "73.05",
      "average": "72.0509",
      "volume": "130403",
      "turnover": "9395618.4",
      "trades": "352"
    },
    {
      "date": "2023-03-27",
      "bid": "74.80",
      "ask": "75.25",
      "open": "74.10",
      "high": "76.00",
      "low": "73.40",
      "close": "74.65",
      "average": "74.4433",
      "volume": "223529",
      "turnover": "16640265.2",
      "trades": "336"
    },
    {
      "date": "2023-03-28",
      "bid": "74.40",
      "ask": "75.40",
      "open": "76.95",
      "high": "76.95",
      "low": "73.60",
      "close": "74.65",
      "average": "74.8447",
      "volume": "24184",
      "turnover": "1808562.73",
      "trades": "341"
    },
    {
      "date": "2023-03-29",
      "bid": "75.00",
      "ask": "75.80",
      "open": "74.65",
      "high": "76.25",
      "low": "73.10",
      "close": "75.55",
      "average": "73.9655",
      "volume": "219795",
      "turnover": "16257252.6",
      "trades": "388"
    },
    {
      "date": "2023-03-30",
      "bid": "78.20",
      "ask": "79.00",
      "open": "75.55",
      "high": "79.10",
      "low": "75.55",
      "close": "78.85",
      "average": "77.9462",
      "volume": "717419",
      "turnover": "55952112.53",
      "trades": "407"
    },
    {
      "date": "2023-03-31",
      "bid": "78.60",
      "ask": "79.00",
      "open": "79.00",
      "high": "80.45",
      "low": "77.45",
      "close": "78.70",
      "average": "79.1366",
      "volume": "61237",
      "turnover": "4846143.2",
      "trades": "590"
    },
    {
      "date": "2023-04-03",
      "bid": "77.50",
      "ask": "78.30",
      "open": "78.70",
      "high": "79.60",
      "low": "77.15",
      "close": "77.15",
      "average": "77.829",
      "volume": "35449",
      "turnover": "2758937.91",
      "trades": "430"
    },
    {
      "date": "2023-04-04",
      "bid": "79.85",
      "ask": "80.75",
      "open": "78.30",
      "high": "81.95",
      "low": "77.60",
      "close": "80.60",
      "average": "80.246",
      "volume": "47237",
      "turnover": "3789893.41",
      "trades": "583"
    },
    {
      "date": "2023-04-05",
      "bid": "78.15",
      "ask": "79.00",
      "open": "80.95",
      "high": "80.95",
      "low": "77.10",
      "close": "78.55",
      "average": "78.1659",
      "volume": "42037",
      "turnover": "3285522.3",
      "trades": "524"
    },
    {
      "date": "2023-04-06",
      "bid": "77.20",
      "ask": "78.85",
      "open": "78.55",
      "high": "79.15",
      "low": "77.05",
      "close": "78.15",
      "average": "78.0532",
      "volume": "22639",
      "turnover": "1767047.15",
      "trades": "251"
    },
    {
      "date": "2023-04-11",
      "bid": "76.55",
      "ask": "77.40",
      "open": "79.10",
      "high": "81.95",
      "low": "74.65",
      "close": "76.85",
      "average": "76.4132",
      "volume": "106626",
      "turnover": "8147637.5",
      "trades": "800"
    },
    {
      "date": "2023-04-12",
      "bid": "75.35",
      "ask": "76.00",
      "open": "76.85",
      "high": "78.60",
      "low": "75.00",
      "close": "75.00",
      "average": "76.5473",
      "volume": "39448",
      "turnover": "3019720.15",
      "trades": "324"
    },
    {
      "date": "2023-04-13",
      "bid": "78.10",
      "ask": "78.50",
      "open": "75.10",
      "high": "78.55",
      "low": "75.10",
      "close": "78.40",
      "average": "77.5322",
      "volume": "41989",
      "turnover": "3255501.5",
      "trades": "371"
    },
    {
      "date": "2023-04-14",
      "bid": "80.80",
      "ask": "81.20",
      "open": "78.40",
      "high": "81.45",
      "low": "77.50",
      "close": "81.15",
      "average": "79.7255",
      "volume": "67983",
      "turnover": "5419977.25",
      "trades": "428"
    },
    {
      "date": "2023-04-17",
      "bid": "82.65",
      "ask": "82.95",
      "open": "81.20",
      "high": "82.95",
      "low": "80.50",
      "close": "82.80",
      "average": "81.9568",
      "volume": "39623",
      "turnover": "3247485.3",
      "trades": "591"
    },
    {
      "date": "2023-04-18",
      "bid": "80.20",
      "ask": "80.40",
      "open": "82.80",
      "high": "82.80",
      "low": "80.10",
      "close": "80.10",
      "average": "81.0026",
      "volume": "26412",
      "turnover": "2139321.29",
      "trades": "396"
    },
    {
      "date": "2023-04-19",
      "bid": "84.80",
      "ask": "85.10",
      "open": "80.00",
      "high": "85.80",
      "low": "80.00",
      "close": "85.00",
      "average": "84.356",
      "volume": "70399",
      "turnover": "5939237.4",
      "trades": "673"
    },
    {
      "date": "2023-04-20",
      "bid": "87.10",
      "ask": "87.50",
      "open": "85.05",
      "high": "88.00",
      "low": "84.05",
      "close": "87.35",
      "average": "86.4772",
      "volume": "217935",
      "turnover": "18844802.28",
      "trades": "806"
    },
    {
      "date": "2023-04-21",
      "bid": "88.95",
      "ask": "89.35",
      "open": "87.40",
      "high": "91.00",
      "low": "87.40",
      "close": "89.25",
      "average": "90.4333",
      "volume": "304906",
      "turnover": "27573288.88",
      "trades": "748"
    },
    {
      "date": "2023-04-24",
      "bid": "88.60",
      "ask": "89.20",
      "open": "89.70",
      "high": "91.90",
      "low": "87.60",
      "close": "88.80",
      "average": "89.7998",
      "volume": "56634",
      "turnover": "5085752.4",
      "trades": "652"
    },
    {
      "date": "2023-04-25",
      "bid": "93.10",
      "ask": "93.25",
      "open": "88.70",
      "high": "95.70",
      "low": "88.70",
      "close": "93.30",
      "average": "93.4608",
      "volume": "353117",
      "turnover": "32992676.25",
      "trades": "916"
    },
    {
      "date": "2023-04-26",
      "bid": "94.55",
      "ask": "94.65",
      "open": "93.30",
      "high": "94.95",
      "low": "91.50",
      "close": "94.50",
      "average": "93.1408",
      "volume": "76343",
      "turnover": "7109366.13",
      "trades": "809"
    },
    {
      "date": "2023-04-27",
      "bid": "95.20",
      "ask": "95.55",
      "open": "94.65",
      "high": "96.60",
      "low": "93.00",
      "close": "96.20",
      "average": "94.7863",
      "volume": "110484",
      "turnover": "10473052.41",
      "trades": "822"
    },
    {
      "date": "2023-04-28",
      "bid": "89.70",
      "ask": "90.45",
      "open": "97.00",
      "high": "98.60",
      "low": "89.40",
      "close": "90.10",
      "average": "92.4559",
      "volume": "201335",
      "turnover": "18612550.05",
      "trades": "1159"
    },
    {
      "date": "2023-05-02",
      "bid": "86.35",
      "ask": "86.65",
      "open": "90.10",
      "high": "90.45",
      "low": "86.10",
      "close": "86.30",
      "average": "87.9319",
      "volume": "69273",
      "turnover": "6091303.7",
      "trades": "870"
    },
    {
      "date": "2023-05-03",
      "bid": "87.75",
      "ask": "88.20",
      "open": "86.45",
      "high": "89.50",
      "low": "85.25",
      "close": "88.10",
      "average": "87.8204",
      "volume": "77522",
      "turnover": "6829644.68",
      "trades": "635"
    },
    {
      "date": "2023-05-04",
      "bid": "90.90",
      "ask": "91.25",
      "open": "88.10",
      "high": "93.00",
      "low": "86.00",
      "close": "90.40",
      "average": "89.1558",
      "volume": "46211",
      "turnover": "4120170.78",
      "trades": "560"
    },
    {
      "date": "2023-05-05",
      "bid": "94.35",
      "ask": "94.70",
      "open": "91.05",
      "high": "95.55",
      "low": "91.05",
      "close": "94.65",
      "average": "94.4083",
      "volume": "55576",
      "turnover": "5246368.83",
      "trades": "774"
    },
    {
      "date": "2023-05-08",
      "bid": "98.45",
      "ask": "98.70",
      "open": "94.95",
      "high": "99.35",
      "low": "94.95",
      "close": "98.55",
      "average": "97.818",
      "volume": "68671",
      "turnover": "6717262.4",
      "trades": "749"
    },
    {
      "date": "2023-05-09",
      "bid": "94.40",
      "ask": "94.95",
      "open": "98.50",
      "high": "98.50",
      "low": "94.35",
      "close": "94.65",
      "average": "95.4264",
      "volume": "53240",
      "turnover": "5080521.18",
      "trades": "726"
    },
    {
      "date": "2023-05-10",
      "bid": "95.15",
      "ask": "95.70",
      "open": "94.70",
      "high": "99.20",
      "low": "93.10",
      "close": "95.80",
      "average": "96.2313",
      "volume": "245802",
      "turnover": "23644490.48",
      "trades": "779"
    },
    {
      "date": "2023-05-11",
      "bid": "96.55",
      "ask": "97.30",
      "open": "97.00",
      "high": "99.15",
      "low": "96.10",
      "close": "96.80",
      "average": "97.5116",
      "volume": "65508",
      "turnover": "6388026.59",
      "trades": "595"
    },
    {
      "date": "2023-05-12",
      "bid": "97.40",
      "ask": "97.70",
      "open": "97.05",
      "high": "98.40",
      "low": "95.60",
      "close": "97.45",
      "average": "97.0754",
      "volume": "26249",
      "turnover": "2548537.86",
      "trades": "443"
    },
    {
      "date": "2023-05-15",
      "bid": "98.25",
      "ask": "98.45",
      "open": "97.45",
      "high": "99.45",
      "low": "96.55",
      "close": "98.50",
      "average": "98.1089",
      "volume": "55876",
      "turnover": "5481261.7",
      "trades": "580"
    },
    {
      "date": "2023-05-16",
      "bid": "96.85",
      "ask": "97.30",
      "open": "98.50",
      "high": "99.00",
      "low": "96.70",
      "close": "97.00",
      "average": "97.3895",
      "volume": "36902",
      "turnover": "3593658.27",
      "trades": "495"
    },
    {
      "date": "2023-05-17",
      "bid": "97.45",
      "ask": "97.75",
      "open": "97.00",
      "high": "98.25",
      "low": "95.70",
      "close": "97.50",
      "average": "97.3419",
      "volume": "25562",
      "turnover": "2488253.54",
      "trades": "290"
    },
    {
      "date": "2023-05-19",
      "bid": "100.10",
      "ask": "101.00",
      "open": "99.15",
      "high": "101.80",
      "low": "98.50",
      "close": "100.70",
      "average": "100.3546",
      "volume": "54997",
      "turnover": "5519278.08",
      "trades": "726"
    },
    {
      "date": "2023-05-22",
      "bid": "100.30",
      "ask": "100.70",
      "open": "102.00",
      "high": "102.40",
      "low": "98.75",
      "close": "100.00",
      "average": "99.8187",
      "volume": "28208",
      "turnover": "2815593.13",
      "trades": "448"
    },
    {
      "date": "2023-05-23",
      "bid": "98.90",
      "ask": "99.50",
      "open": "100.00",
      "high": "101.90",
      "low": "98.85",
      "close": "99.00",
      "average": "100.0525",
      "volume": "35290",
      "turnover": "3530851.4",
      "trades": "484"
    },
    {
      "date": "2023-05-24",
      "bid": "94.60",
      "ask": "95.15",
      "open": "98.30",
      "high": "98.35",
      "low": "94.25",
      "close": "94.80",
      "average": "95.8932",
      "volume": "28343",
      "turnover": "2717812.78",
      "trades": "444"
    },
    {
      "date": "2023-05-25",
      "bid": "97.95",
      "ask": "98.80",
      "open": "95.00",
      "high": "98.80",
      "low": "93.30",
      "close": "98.50",
      "average": "95.9762",
      "volume": "59322",
      "turnover": "5693576.85",
      "trades": "589"
    },
    {
      "date": "2023-05-26",
      "bid": "98.35",
      "ask": "99.35",
      "open": "98.85",
      "high": "101.20",
      "low": "96.70",
      "close": "98.80",
      "average": "99.057",
      "volume": "87834",
      "turnover": "8705276.23",
      "trades": "606"
    },
    {
      "date": "2023-05-29",
      "bid": "103.30",
      "ask": "104.50",
      "open": "99.55",
      "high": "104.80",
      "low": "99.40",
      "close": "103.70",
      "average": "102.3505",
      "volume": "44037",
      "turnover": "4509418.9",
      "trades": "492"
    },
    {
      "date": "2023-05-30",
      "bid": "104.20",
      "ask": "104.70",
      "open": "104.10",
      "high": "105.10",
      "low": "101.50",
      "close": "103.80",
      "average": "103.7774",
      "volume": "127280",
      "turnover": "13203423.35",
      "trades": "776"
    },
    {
      "date": "2023-05-31",
      "bid": "103.80",
      "ask": "104.30",
      "open": "103.00",
      "high": "106.60",
      "low": "101.80",
      "close": "104.00",
      "average": "104.3284",
      "volume": "137445",
      "turnover": "14346254.3",
      "trades": "888"
    },
    {
      "date": "2023-06-01",
      "bid": "99.80",
      "ask": "100.10",
      "open": "106.10",
      "high": "106.10",
      "low": "98.40",
      "close": "99.75",
      "average": "100.5332",
      "volume": "185626",
      "turnover": "18634137.3",
      "trades": "842"
    },
    {
      "date": "2023-06-02",
      "bid": "99.85",
      "ask": "100.50",
      "open": "99.85",
      "high": "101.80",
      "low": "99.70",
      "close": "100.60",
      "average": "100.3235",
      "volume": "109708",
      "turnover": "11009775.27",
      "trades": "481"
    },
    {
      "date": "2023-06-05",
      "bid": "100.50",
      "ask": "100.70",
      "open": "100.60",
      "high": "101.90",
      "low": "100.20",
      "close": "100.20",
      "average": "100.6175",
      "volume": "46087",
      "turnover": "4638780.3",
      "trades": "341"
    },
    {
      "date": "2023-06-07",
      "bid": "102.30",
      "ask": "102.90",
      "open": "100.20",
      "high": "104.90",
      "low": "100.00",
      "close": "102.00",
      "average": "102.5795",
      "volume": "82509",
      "turnover": "8479140.5",
      "trades": "626"
    },
    {
      "date": "2023-06-08",
      "bid": "98.50",
      "ask": "98.85",
      "open": "102.90",
      "high": "102.90",
      "low": "98.50",
      "close": "98.50",
      "average": "100.1952",
      "volume": "30019",
      "turnover": "3008528.67",
      "trades": "458"
    },
    {
      "date": "2023-06-09",
      "bid": "97.85",
      "ask": "98.25",
      "open": "98.55",
      "high": "100.70",
      "low": "96.85",
      "close": "98.00",
      "average": "97.6484",
      "volume": "73899",
      "turnover": "7210793.53",
      "trades": "937"
    },
    {
      "date": "2023-06-12",
      "bid": "101.40",
      "ask": "102.50",
      "open": "98.00",
      "high": "102.50",
      "low": "97.55",
      "close": "101.20",
      "average": "99.8913",
      "volume": "128254",
      "turnover": "12793806.75",
      "trades": "816"
    },
    {
      "date": "2023-06-13",
      "bid": "104.00",
      "ask": "104.90",
      "open": "101.20",
      "high": "106.60",
      "low": "99.05",
      "close": "104.60",
      "average": "104.2588",
      "volume": "542423",
      "turnover": "52422971.87",
      "trades": "605"
    },
    {
      "date": "2023-06-14",
      "bid": "94.00",
      "ask": "94.25",
      "open": "105.00",
      "high": "106.90",
      "low": "90.00",
      "close": "94.00",
      "average": "96.9083",
      "volume": "202760",
      "turnover": "19655509.44",
      "trades": "1580"
    },
    {
      "date": "2023-06-15",
      "bid": "92.55",
      "ask": "92.80",
      "open": "92.00",
      "high": "93.20",
      "low": "89.15",
      "close": "92.85",
      "average": "91.0549",
      "volume": "138463",
      "turnover": "12607812.71",
      "trades": "1387"
    },
    {
      "date": "2023-06-16",
      "bid": "94.15",
      "ask": "94.95",
      "open": "92.55",
      "high": "96.60",
      "low": "91.25",
      "close": "94.85",
      "average": "94.7373",
      "volume": "96407",
      "turnover": "9133407.36",
      "trades": "1189"
    },
    {
      "date": "2023-06-19",
      "bid": "92.65",
      "ask": "93.00",
      "open": "93.05",
      "high": "94.50",
      "low": "90.55",
      "close": "92.65",
      "average": "92.7186",
      "volume": "41034",
      "turnover": "3804615.3",
      "trades": "531"
    },
    {
      "date": "2023-06-20",
      "bid": "90.70",
      "ask": "91.10",
      "open": "91.25",
      "high": "93.95",
      "low": "90.55",
      "close": "91.00",
      "average": "91.383",
      "volume": "37173",
      "turnover": "3397024.85",
      "trades": "421"
    },
    {
      "date": "2023-06-21",
      "bid": "89.55",
      "ask": "89.80",
      "open": "90.50",
      "high": "91.55",
      "low": "88.30",
      "close": "89.50",
      "average": "89.7163",
      "volume": "58522",
      "turnover": "5250359.13",
      "trades": "670"
    },
    {
      "date": "2023-06-22",
      "bid": "90.55",
      "ask": "91.00",
      "open": "89.00",
      "high": "91.70",
      "low": "88.25",
      "close": "90.80",
      "average": "90.0326",
      "volume": "60632",
      "turnover": "5459579.6",
      "trades": "814"
    },
    {
      "date": "2023-06-26",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.40",
      "high": "92.05",
      "low": "89.05",
      "close": "91.00",
      "average": "90.7554",
      "volume": "50642",
      "turnover": "4596369.21",
      "trades": "513"
    },
    {
      "date": "2023-06-27",
      "bid": "92.85",
      "ask": "93.40",
      "open": "91.25",
      "high": "93.85",
      "low": "89.90",
      "close": "92.75",
      "average": "92.2014",
      "volume": "60511",
      "turnover": "5587021.99",
      "trades": "615"
    },
    {
      "date": "2023-06-28",
      "bid": "94.85",
      "ask": "95.30",
      "open": "92.75",
      "high": "95.70",
      "low": "92.70",
      "close": "95.30",
      "average": "94.5587",
      "volume": "39710",
      "turnover": "3753522.9",
      "trades": "465"
    },
    {
      "date": "2023-06-29",
      "bid": "95.85",
      "ask": "96.10",
      "open": "95.30",
      "high": "96.70",
      "low": "94.50",
      "close": "96.35",
      "average": "95.8273",
      "volume": "38354",
      "turnover": "3674544.37",
      "trades": "421"
    },
    {
      "date": "2023-06-30",
      "bid": "96.20",
      "ask": "96.65",
      "open": "96.35",
      "high": "97.30",
      "low": "95.10",
      "close": "96.10",
      "average": "96.0192",
      "volume": "22065",
      "turnover": "2119378.98",
      "trades": "371"
    },
    {
      "date": "2023-07-03",
      "bid": "95.00",
      "ask": "95.85",
      "open": "96.15",
      "high": "97.55",
      "low": "93.95",
      "close": "95.00",
      "average": "94.8056",
      "volume": "37645",
      "turnover": "3569406.94",
      "trades": "464"
    },
    {
      "date": "2023-07-04",
      "bid": "85.25",
      "ask": "85.70",
      "open": "95.00",
      "high": "95.00",
      "low": "83.60",
      "close": "85.00",
      "average": "86.7245",
      "volume": "189633",
      "turnover": "16448508.43",
      "trades": "1789"
    },
    {
      "date": "2023-07-05",
      "bid": "80.35",
      "ask": "80.55",
      "open": "84.55",
      "high": "84.70",
      "low": "80.05",
      "close": "80.05",
      "average": "82.2404",
      "volume": "102948",
      "turnover": "8466054.94",
      "trades": "1214"
    },
    {
      "date": "2023-07-06",
      "bid": "80.10",
      "ask": "80.70",
      "open": "80.50",
      "high": "82.70",
      "low": "79.35",
      "close": "80.55",
      "average": "80.9958",
      "volume": "88352",
      "turnover": "7156128.31",
      "trades": "963"
    },
    {
      "date": "2023-07-07",
      "bid": "81.65",
      "ask": "81.90",
      "open": "80.60",
      "high": "82.60",
      "low": "79.60",
      "close": "81.60",
      "average": "81.367",
      "volume": "40601",
      "turnover": "3302994.48",
      "trades": "613"
    },
    {
      "date": "2023-07-10",
      "bid": "82.10",
      "ask": "82.30",
      "open": "81.15",
      "high": "83.85",
      "low": "80.80",
      "close": "82.45",
      "average": "82.3742",
      "volume": "76925",
      "turnover": "6340130.56",
      "trades": "704"
    },
    {
      "date": "2023-07-11",
      "bid": "83.70",
      "ask": "83.90",
      "open": "82.50",
      "high": "85.35",
      "low": "82.50",
      "close": "84.05",
      "average": "84.1097",
      "volume": "37625",
      "turnover": "3164695.08",
      "trades": "618"
    },
    {
      "date": "2023-07-12",
      "bid": "85.50",
      "ask": "85.65",
      "open": "84.05",
      "high": "85.65",
      "low": "82.20",
      "close": "85.45",
      "average": "84.245",
      "volume": "30536",
      "turnover": "2571963.81",
      "trades": "446"
    },
    {
      "date": "2023-07-13",
      "bid": "85.60",
      "ask": "85.75",
      "open": "85.25",
      "high": "86.70",
      "low": "84.60",
      "close": "85.90",
      "average": "85.6234",
      "volume": "32918",
      "turnover": "2818574.93",
      "trades": "448"
    },
    {
      "date": "2023-07-14",
      "bid": "82.80",
      "ask": "83.15",
      "open": "86.75",
      "high": "86.75",
      "low": "81.80",
      "close": "82.65",
      "average": "83.1908",
      "volume": "30345",
      "turnover": "2524425.35",
      "trades": "374"
    },
    {
      "date": "2023-07-17",
      "bid": "83.25",
      "ask": "83.65",
      "open": "82.65",
      "high": "85.80",
      "low": "81.80",
      "close": "83.65",
      "average": "83.2446",
      "volume": "30629",
      "turnover": "2549630.85",
      "trades": "363"
    },
    {
      "date": "2023-07-18",
      "bid": "82.80",
      "ask": "83.40",
      "open": "83.70",
      "high": "84.10",
      "low": "81.95",
      "close": "83.10",
      "average": "82.9162",
      "volume": "28808",
      "turnover": "2388648.95",
      "trades": "354"
    },
    {
      "date": "2023-07-19",
      "bid": "82.60",
      "ask": "82.75",
      "open": "83.20",
      "high": "83.95",
      "low": "81.35",
      "close": "82.25",
      "average": "82.2454",
      "volume": "16551",
      "turnover": "1361107.65",
      "trades": "303"
    },
    {
      "date": "2023-07-20",
      "bid": "81.55",
      "ask": "82.05",
      "open": "76.75",
      "high": "82.70",
      "low": "70.45",
      "close": "81.30",
      "average": "78.9725",
      "volume": "452513",
      "turnover": "35734229.95",
      "trades": "1132"
    },
    {
      "date": "2023-07-21",
      "bid": "75.10",
      "ask": "75.25",
      "open": "80.45",
      "high": "80.45",
      "low": "73.20",
      "close": "75.00",
      "average": "75.9923",
      "volume": "137338",
      "turnover": "10433609.9",
      "trades": "1296"
    },
    {
      "date": "2023-07-24",
      "bid": "75.45",
      "ask": "75.95",
      "open": "74.70",
      "high": "76.25",
      "low": "73.05",
      "close": "75.70",
      "average": "74.6633",
      "volume": "53627",
      "turnover": "3997719.57",
      "trades": "546"
    },
    {
      "date": "2023-07-25",
      "bid": "76.35",
      "ask": "76.60",
      "open": "75.70",
      "high": "77.00",
      "low": "74.55",
      "close": "76.05",
      "average": "76.0646",
      "volume": "34850",
      "turnover": "2650961.23",
      "trades": "505"
    },
    {
      "date": "2023-07-26",
      "bid": "78.50",
      "ask": "78.80",
      "open": "76.05",
      "high": "79.00",
      "low": "75.10",
      "close": "78.60",
      "average": "77.5416",
      "volume": "33190",
      "turnover": "2572938.27",
      "trades": "559"
    },
    {
      "date": "2023-07-27",
      "bid": "78.45",
      "ask": "78.80",
      "open": "78.90",
      "high": "79.95",
      "low": "77.10",
      "close": "78.45",
      "average": "78.5387",
      "volume": "34992",
      "turnover": "2748023.12",
      "trades": "543"
    },
    {
      "date": "2023-07-28",
      "bid": "75.55",
      "ask": "75.70",
      "open": "77.00",
      "high": "78.85",
      "low": "74.25",
      "close": "75.30",
      "average": "75.8653",
      "volume": "68500",
      "turnover": "5186169.91",
      "trades": "636"
    },
    {
      "date": "2023-07-31",
      "bid": "77.80",
      "ask": "79.15",
      "open": "75.30",
      "high": "79.15",
      "low": "74.30",
      "close": "77.70",
      "average": "76.4466",
      "volume": "43436",
      "turnover": "3320589.13",
      "trades": "447"
    },
    {
      "date": "2023-08-01",
      "bid": "78.05",
      "ask": "78.55",
      "open": "77.70",
      "high": "78.55",
      "low": "75.80",
      "close": "78.05",
      "average": "77.3654",
      "volume": "20866",
      "turnover": "1614038.43",
      "trades": "374"
    },
    {
      "date": "2023-08-02",
      "bid": "78.60",
      "ask": "78.95",
      "open": "78.20",
      "high": "79.40",
      "low": "77.00",
      "close": "79.00",
      "average": "78.4672",
      "volume": "41955",
      "turnover": "3292132.78",
      "trades": "472"
    },
    {
      "date": "2023-08-03",
      "bid": "78.55",
      "ask": "78.75",
      "open": "79.00",
      "high": "79.90",
      "low": "77.75",
      "close": "78.55",
      "average": "78.8268",
      "volume": "43617",
      "turnover": "3437586.83",
      "trades": "431"
    },
    {
      "date": "2023-08-04",
      "bid": "80.15",
      "ask": "80.55",
      "open": "78.00",
      "high": "80.55",
      "low": "78.00",
      "close": "80.05",
      "average": "79.1687",
      "volume": "31545",
      "turnover": "2496610.63",
      "trades": "417"
    },
    {
      "date": "2023-08-07",
      "bid": "81.45",
      "ask": "81.70",
      "open": "80.05",
      "high": "83.00",
      "low": "78.95",
      "close": "81.45",
      "average": "81.2095",
      "volume": "60346",
      "turnover": "4899219.98",
      "trades": "636"
    },
    {
      "date": "2023-08-08",
      "bid": "80.50",
      "ask": "80.80",
      "open": "83.45",
      "high": "84.80",
      "low": "79.80",
      "close": "80.45",
      "average": "80.7365",
      "volume": "27692",
      "turnover": "2235754.72",
      "trades": "447"
    },
    {
      "date": "2023-08-09",
      "bid": "80.60",
      "ask": "80.80",
      "open": "80.55",
      "high": "82.45",
      "low": "79.80",
      "close": "80.60",
      "average": "80.5865",
      "volume": "15941",
      "turnover": "1284918.03",
      "trades": "250"
    },
    {
      "date": "2023-08-10",
      "bid": "82.35",
      "ask": "82.40",
      "open": "83.00",
      "high": "83.15",
      "low": "80.05",
      "close": "82.55",
      "average": "81.8794",
      "volume": "35968",
      "turnover": "2946008.11",
      "trades": "384"
    },
    {
      "date": "2023-08-11",
      "bid": "85.00",
      "ask": "85.05",
      "open": "82.60",
      "high": "86.55",
      "low": "82.60",
      "close": "84.70",
      "average": "85.0844",
      "volume": "106267",
      "turnover": "9029857.01",
      "trades": "523"
    },
    {
      "date": "2023-08-14",
      "bid": "84.50",
      "ask": "84.80",
      "open": "84.70",
      "high": "84.95",
      "low": "82.00",
      "close": "84.15",
      "average": "83.1438",
      "volume": "87223",
      "turnover": "7251560.11",
      "trades": "528"
    },
    {
      "date": "2023-08-15",
      "bid": "83.75",
      "ask": "83.95",
      "open": "84.15",
      "high": "85.00",
      "low": "82.20",
      "close": "84.50",
      "average": "83.716",
      "volume": "63451",
      "turnover": "5311862.41",
      "trades": "482"
    },
    {
      "date": "2023-08-16",
      "bid": "82.75",
      "ask": "82.95",
      "open": "84.50",
      "high": "85.55",
      "low": "82.50",
      "close": "82.55",
      "average": "84.1664",
      "volume": "22957",
      "turnover": "1932207.6",
      "trades": "269"
    },
    {
      "date": "2023-08-17",
      "bid": "80.90",
      "ask": "81.05",
      "open": "82.50",
      "high": "83.60",
      "low": "80.55",
      "close": "80.80",
      "average": "81.8344",
      "volume": "39501",
      "turnover": "3232581.85",
      "trades": "419"
    },
    {
      "date": "2023-08-18",
      "bid": "78.75",
      "ask": "79.25",
      "open": "80.70",
      "high": "81.78",
      "low": "77.80",
      "close": "78.90",
      "average": "79.662",
      "volume": "31387",
      "turnover": "2500937.69",
      "trades": "339"
    },
    {
      "date": "2023-08-21",
      "bid": "77.40",
      "ask": "78.00",
      "open": "78.90",
      "high": "80.05",
      "low": "77.00",
      "close": "77.45",
      "average": "77.915",
      "volume": "31845",
      "turnover": "2481243.54",
      "trades": "387"
    },
    {
      "date": "2023-08-22",
      "bid": "77.55",
      "ask": "78.30",
      "open": "77.45",
      "high": "79.50",
      "low": "77.05",
      "close": "78.45",
      "average": "78.4674",
      "volume": "22319",
      "turnover": "1750822.6",
      "trades": "229"
    },
    {
      "date": "2023-08-23",
      "bid": "79.05",
      "ask": "79.95",
      "open": "78.45",
      "high": "81.75",
      "low": "76.80",
      "close": "78.95",
      "average": "78.4779",
      "volume": "19685",
      "turnover": "1544059.93",
      "trades": "264"
    },
    {
      "date": "2023-08-24",
      "bid": "77.25",
      "ask": "77.75",
      "open": "79.25",
      "high": "80.55",
      "low": "77.05",
      "close": "77.80",
      "average": "78.5751",
      "volume": "26109",
      "turnover": "2051455.82",
      "trades": "320"
    },
    {
      "date": "2023-08-25",
      "bid": "78.15",
      "ask": "78.45",
      "open": "77.55",
      "high": "79.95",
      "low": "77.55",
      "close": "77.90",
      "average": "78.0968",
      "volume": "118540",
      "turnover": "9257606.63",
      "trades": "219"
    },
    {
      "date": "2023-08-28",
      "bid": "78.80",
      "ask": "79.15",
      "open": "78.65",
      "high": "81.20",
      "low": "77.50",
      "close": "78.80",
      "average": "78.7905",
      "volume": "15817",
      "turnover": "1246228.39",
      "trades": "225"
    },
    {
      "date": "2023-08-29",
      "bid": "78.85",
      "ask": "79.70",
      "open": "78.80",
      "high": "81.95",
      "low": "76.10",
      "close": "78.75",
      "average": "77.6421",
      "volume": "27207",
      "turnover": "2112451.33",
      "trades": "401"
    },
    {
      "date": "2023-08-30",
      "bid": "80.10",
      "ask": "80.35",
      "open": "78.75",
      "high": "81.55",
      "low": "77.95",
      "close": "80.00",
      "average": "79.7698",
      "volume": "38192",
      "turnover": "3046042.23",
      "trades": "381"
    },
    {
      "date": "2023-08-31",
      "bid": "80.00",
      "ask": "80.35",
      "open": "80.05",
      "high": "80.90",
      "low": "78.70",
      "close": "80.55",
      "average": "80.1791",
      "volume": "34663",
      "turnover": "2778671.41",
      "trades": "299"
    },
    {
      "date": "2023-09-01",
      "bid": "80.75",
      "ask": "81.95",
      "open": "80.55",
      "high": "81.95",
      "low": "79.15",
      "close": "81.00",
      "average": "80.6508",
      "volume": "49461",
      "turnover": "3988052.43",
      "trades": "411"
    },
    {
      "date": "2023-09-04",
      "bid": "80.80",
      "ask": "81.50",
      "open": "81.25",
      "high": "83.55",
      "low": "80.85",
      "close": "81.25",
      "average": "82.7346",
      "volume": "552036",
      "turnover": "45670795.04",
      "trades": "247"
    },
    {
      "date": "2023-09-05",
      "bid": "82.15",
      "ask": "82.40",
      "open": "81.00",
      "high": "84.80",
      "low": "81.00",
      "close": "82.25",
      "average": "82.149",
      "volume": "96732",
      "turnover": "7946418.83",
      "trades": "326"
    },
    {
      "date": "2023-09-06",
      "bid": "81.40",
      "ask": "81.95",
      "open": "82.25",
      "high": "83.50",
      "low": "81.10",
      "close": "81.50",
      "average": "81.9968",
      "volume": "23528",
      "turnover": "1931063.13",
      "trades": "290"
    },
    {
      "date": "2023-09-07",
      "bid": "81.85",
      "ask": "82.35",
      "open": "81.50",
      "high": "82.50",
      "low": "79.05",
      "close": "82.20",
      "average": "81.5871",
      "volume": "398497",
      "turnover": "32512586.97",
      "trades": "460"
    },
    {
      "date": "2023-09-08",
      "bid": "78.10",
      "ask": "78.60",
      "open": "82.20",
      "high": "83.30",
      "low": "77.25",
      "close": "77.70",
      "average": "80.6303",
      "volume": "90282",
      "turnover": "7276331.91",
      "trades": "828"
    },
    {
      "date": "2023-09-11",
      "bid": "79.55",
      "ask": "80.05",
      "open": "77.70",
      "high": "80.10",
      "low": "77.70",
      "close": "79.90",
      "average": "79.3153",
      "volume": "41652",
      "turnover": "3304302.21",
      "trades": "451"
    },
    {
      "date": "2023-09-12",
      "bid": "78.90",
      "ask": "79.70",
      "open": "79.65",
      "high": "79.80",
      "low": "78.35",
      "close": "79.65",
      "average": "79.1655",
      "volume": "75196",
      "turnover": "5943730.42",
      "trades": "462"
    },
    {
      "date": "2023-09-13",
      "bid": "79.45",
      "ask": "80.00",
      "open": "79.60",
      "high": "80.05",
      "low": "77.05",
      "close": "80.05",
      "average": "79.1452",
      "volume": "56038",
      "turnover": "4432327.88",
      "trades": "563"
    },
    {
      "date": "2023-09-14",
      "bid": "80.80",
      "ask": "81.30",
      "open": "80.05",
      "high": "82.15",
      "low": "79.35",
      "close": "81.00",
      "average": "81.1634",
      "volume": "37594",
      "turnover": "3050892.96",
      "trades": "451"
    },
    {
      "date": "2023-09-15",
      "bid": "80.05",
      "ask": "80.15",
      "open": "80.90",
      "high": "81.95",
      "low": "79.45",
      "close": "80.00",
      "average": "80.6361",
      "volume": "456703",
      "turnover": "36805553.08",
      "trades": "452"
    },
    {
      "date": "2023-09-18",
      "bid": "79.05",
      "ask": "79.70",
      "open": "82.50",
      "high": "82.50",
      "low": "78.90",
      "close": "79.70",
      "average": "79.5511",
      "volume": "17282",
      "turnover": "1374463.65",
      "trades": "245"
    },
    {
      "date": "2023-09-19",
      "bid": "80.00",
      "ask": "80.40",
      "open": "81.00",
      "high": "81.00",
      "low": "78.60",
      "close": "80.40",
      "average": "79.6994",
      "volume": "24458",
      "turnover": "1948649.49",
      "trades": "291"
    },
    {
      "date": "2023-09-20",
      "bid": "81.55",
      "ask": "82.10",
      "open": "83.85",
      "high": "83.85",
      "low": "78.95",
      "close": "82.05",
      "average": "81.3443",
      "volume": "38771",
      "turnover": "3153906.69",
      "trades": "365"
    },
    {
      "date": "2023-09-21",
      "bid": "80.00",
      "ask": "80.90",
      "open": "80.00",
      "high": "82.55",
      "low": "74.75",
      "close": "80.55",
      "average": "78.4063",
      "volume": "165061",
      "turnover": "12959923.18",
      "trades": "1197"
    },
    {
      "date": "2023-09-22",
      "bid": "77.30",
      "ask": "77.75",
      "open": "80.55",
      "high": "81.70",
      "low": "76.95",
      "close": "77.15",
      "average": "78.6665",
      "volume": "53706",
      "turnover": "4224000.25",
      "trades": "692"
    },
    {
      "date": "2023-09-25",
      "bid": "77.90",
      "ask": "78.15",
      "open": "77.00",
      "high": "80.00",
      "low": "77.00",
      "close": "78.00",
      "average": "78.5152",
      "volume": "47920",
      "turnover": "3763242.27",
      "trades": "506"
    },
    {
      "date": "2023-09-26",
      "bid": "75.00",
      "ask": "75.30",
      "open": "77.00",
      "high": "79.00",
      "low": "75.00",
      "close": "75.00",
      "average": "76.4947",
      "volume": "49860",
      "turnover": "3819867.16",
      "trades": "636"
    },
    {
      "date": "2023-09-27",
      "bid": "72.90",
      "ask": "73.00",
      "open": "75.00",
      "high": "75.95",
      "low": "72.95",
      "close": "72.95",
      "average": "73.8733",
      "volume": "41955",
      "turnover": "3099781.9",
      "trades": "463"
    },
    {
      "date": "2023-09-28",
      "bid": "73.85",
      "ask": "74.45",
      "open": "73.00",
      "high": "74.45",
      "low": "72.00",
      "close": "74.35",
      "average": "73.341",
      "volume": "25269",
      "turnover": "1851015.58",
      "trades": "310"
    },
    {
      "date": "2023-09-29",
      "bid": "74.50",
      "ask": "74.80",
      "open": "74.35",
      "high": "76.10",
      "low": "74.35",
      "close": "74.35",
      "average": "75.1672",
      "volume": "27194",
      "turnover": "2044097.05",
      "trades": "279"
    },
    {
      "date": "2023-10-02",
      "bid": "72.90",
      "ask": "73.25",
      "open": "73.60",
      "high": "74.70",
      "low": "71.80",
      "close": "72.90",
      "average": "73.0234",
      "volume": "27681",
      "turnover": "2020142.38",
      "trades": "369"
    },
    {
      "date": "2023-10-03",
      "bid": "71.90",
      "ask": "72.00",
      "open": "72.90",
      "high": "73.05",
      "low": "71.00",
      "close": "71.95",
      "average": "72.0671",
      "volume": "70557",
      "turnover": "5083065.04",
      "trades": "397"
    },
    {
      "date": "2023-10-04",
      "bid": "68.95",
      "ask": "69.00",
      "open": "74.00",
      "high": "74.00",
      "low": "68.85",
      "close": "69.00",
      "average": "69.4353",
      "volume": "54779",
      "turnover": "3806455.48",
      "trades": "573"
    },
    {
      "date": "2023-10-05",
      "bid": "69.10",
      "ask": "69.25",
      "open": "69.05",
      "high": "71.50",
      "low": "69.05",
      "close": "69.25",
      "average": "69.9104",
      "volume": "75692",
      "turnover": "5293049.8",
      "trades": "631"
    },
    {
      "date": "2023-10-06",
      "bid": "69.55",
      "ask": "69.90",
      "open": "69.50",
      "high": "70.70",
      "low": "68.00",
      "close": "69.75",
      "average": "69.2931",
      "volume": "50600",
      "turnover": "3506230.2",
      "trades": "523"
    },
    {
      "date": "2023-10-09",
      "bid": "66.95",
      "ask": "67.20",
      "open": "69.75",
      "high": "69.80",
      "low": "66.70",
      "close": "66.75",
      "average": "67.5535",
      "volume": "24298",
      "turnover": "1641414.15",
      "trades": "472"
    },
    {
      "date": "2023-10-10",
      "bid": "66.40",
      "ask": "66.50",
      "open": "67.20",
      "high": "67.80",
      "low": "66.00",
      "close": "66.00",
      "average": "66.6706",
      "volume": "79439",
      "turnover": "5299193.04",
      "trades": "876"
    },
    {
      "date": "2023-10-11",
      "bid": "63.75",
      "ask": "64.05",
      "open": "66.00",
      "high": "66.80",
      "low": "63.80",
      "close": "63.80",
      "average": "64.9574",
      "volume": "101905",
      "turnover": "6619540.08",
      "trades": "914"
    },
    {
      "date": "2023-10-12",
      "bid": "64.00",
      "ask": "64.25",
      "open": "63.80",
      "high": "65.55",
      "low": "63.15",
      "close": "64.05",
      "average": "64.0731",
      "volume": "144425",
      "turnover": "9253758.94",
      "trades": "825"
    },
    {
      "date": "2023-10-13",
      "bid": "61.55",
      "ask": "61.85",
      "open": "64.10",
      "high": "64.35",
      "low": "61.55",
      "close": "61.75",
      "average": "62.5596",
      "volume": "82620",
      "turnover": "5168673.55",
      "trades": "594"
    },
    {
      "date": "2023-10-16",
      "bid": "61.80",
      "ask": "62.05",
      "open": "61.70",
      "high": "63.50",
      "low": "60.80",
      "close": "61.95",
      "average": "61.7724",
      "volume": "64570",
      "turnover": "3988663.9",
      "trades": "686"
    },
    {
      "date": "2023-10-17",
      "bid": "62.40",
      "ask": "62.90",
      "open": "61.90",
      "high": "62.95",
      "low": "60.60",
      "close": "62.50",
      "average": "61.5383",
      "volume": "88186",
      "turnover": "5426819.9",
      "trades": "491"
    },
    {
      "date": "2023-10-18",
      "bid": "58.90",
      "ask": "59.05",
      "open": "62.95",
      "high": "62.95",
      "low": "58.55",
      "close": "58.70",
      "average": "60.1143",
      "volume": "82114",
      "turnover": "4936151.84",
      "trades": "680"
    },
    {
      "date": "2023-10-19",
      "bid": "58.05",
      "ask": "58.15",
      "open": "58.35",
      "high": "59.90",
      "low": "57.85",
      "close": "57.85",
      "average": "58.4857",
      "volume": "52825",
      "turnover": "3089475.33",
      "trades": "533"
    },
    {
      "date": "2023-10-20",
      "bid": "57.75",
      "ask": "58.10",
      "open": "57.95",
      "high": "59.40",
      "low": "57.05",
      "close": "57.85",
      "average": "58.2845",
      "volume": "38238",
      "turnover": "2228681.29",
      "trades": "366"
    },
    {
      "date": "2023-10-23",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.80",
      "high": "60.65",
      "low": "58.65",
      "close": "59.30",
      "average": "59.2627",
      "volume": "76124",
      "turnover": "4511109.38",
      "trades": "663"
    },
    {
      "date": "2023-10-24",
      "bid": "61.50",
      "ask": "61.60",
      "open": "59.50",
      "high": "61.90",
      "low": "59.00",
      "close": "61.00",
      "average": "60.9499",
      "volume": "64559",
      "turnover": "3934865.65",
      "trades": "546"
    },
    {
      "date": "2023-10-25",
      "bid": "61.85",
      "ask": "62.10",
      "open": "61.00",
      "high": "62.50",
      "low": "60.25",
      "close": "61.90",
      "average": "61.7464",
      "volume": "76324",
      "turnover": "4712742.59",
      "trades": "555"
    },
    {
      "date": "2023-10-26",
      "bid": "66.50",
      "ask": "66.55",
      "open": "62.00",
      "high": "66.75",
      "low": "61.00",
      "close": "66.00",
      "average": "64.41",
      "volume": "189494",
      "turnover": "12204644.85",
      "trades": "953"
    },
    {
      "date": "2023-10-27",
      "bid": "67.80",
      "ask": "67.90",
      "open": "66.00",
      "high": "70.25",
      "low": "61.20",
      "close": "68.00",
      "average": "67.7478",
      "volume": "163489",
      "turnover": "11076247.18",
      "trades": "1199"
    },
    {
      "date": "2023-10-30",
      "bid": "69.50",
      "ask": "69.70",
      "open": "68.00",
      "high": "70.45",
      "low": "68.00",
      "close": "69.25",
      "average": "69.3848",
      "volume": "96263",
      "turnover": "6679220.15",
      "trades": "448"
    },
    {
      "date": "2023-10-31",
      "bid": "71.80",
      "ask": "72.00",
      "open": "71.00",
      "high": "72.00",
      "low": "68.95",
      "close": "71.25",
      "average": "70.9117",
      "volume": "57447",
      "turnover": "4073665.85",
      "trades": "438"
    },
    {
      "date": "2023-11-01",
      "bid": "72.65",
      "ask": "73.20",
      "open": "75.50",
      "high": "75.50",
      "low": "71.25",
      "close": "72.65",
      "average": "72.6537",
      "volume": "234745",
      "turnover": "17055238.88",
      "trades": "1075"
    },
    {
      "date": "2023-11-02",
      "bid": "76.40",
      "ask": "76.75",
      "open": "72.90",
      "high": "77.20",
      "low": "72.90",
      "close": "76.25",
      "average": "76.1237",
      "volume": "108015",
      "turnover": "8222503.25",
      "trades": "717"
    },
    {
      "date": "2023-11-03",
      "bid": "77.35",
      "ask": "77.50",
      "open": "76.80",
      "high": "79.55",
      "low": "76.80",
      "close": "77.50",
      "average": "78.0158",
      "volume": "45601",
      "turnover": "3557598.65",
      "trades": "316"
    },
    {
      "date": "2023-11-06",
      "bid": "80.35",
      "ask": "80.70",
      "open": "78.55",
      "high": "81.55",
      "low": "78.55",
      "close": "80.15",
      "average": "80.2192",
      "volume": "143133",
      "turnover": "11482618.2",
      "trades": "521"
    },
    {
      "date": "2023-11-07",
      "bid": "76.00",
      "ask": "76.50",
      "open": "78.75",
      "high": "78.75",
      "low": "74.25",
      "close": "75.60",
      "average": "76.3113",
      "volume": "317454",
      "turnover": "24225470.9",
      "trades": "756"
    },
    {
      "date": "2023-11-08",
      "bid": "75.95",
      "ask": "76.40",
      "open": "75.00",
      "high": "77.85",
      "low": "75.00",
      "close": "76.05",
      "average": "76.4585",
      "volume": "81336",
      "turnover": "6219414.08",
      "trades": "503"
    },
    {
      "date": "2023-11-09",
      "bid": "78.05",
      "ask": "78.70",
      "open": "77.00",
      "high": "79.05",
      "low": "75.00",
      "close": "78.20",
      "average": "76.6568",
      "volume": "106050",
      "turnover": "8129454.2",
      "trades": "308"
    },
    {
      "date": "2023-11-10",
      "bid": "78.45",
      "ask": "78.60",
      "open": "78.20",
      "high": "78.90",
      "low": "77.10",
      "close": "78.60",
      "average": "78.1541",
      "volume": "19500",
      "turnover": "1524004.95",
      "trades": "279"
    },
    {
      "date": "2023-11-13",
      "bid": "81.20",
      "ask": "81.50",
      "open": "79.40",
      "high": "81.40",
      "low": "78.25",
      "close": "81.10",
      "average": "80.8108",
      "volume": "213953",
      "turnover": "17289718.3",
      "trades": "526"
    },
    {
      "date": "2023-11-14",
      "bid": "83.90",
      "ask": "84.70",
      "open": "81.10",
      "high": "85.20",
      "low": "81.10",
      "close": "84.65",
      "average": "83.1055",
      "volume": "130221",
      "turnover": "10822077.25",
      "trades": "565"
    },
    {
      "date": "2023-11-15",
      "bid": "85.45",
      "ask": "85.85",
      "open": "85.45",
      "high": "87.10",
      "low": "84.10",
      "close": "85.40",
      "average": "85.7709",
      "volume": "72462",
      "turnover": "6215067.55",
      "trades": "471"
    },
    {
      "date": "2023-11-16",
      "bid": "84.00",
      "ask": "84.30",
      "open": "84.00",
      "high": "85.45",
      "low": "82.30",
      "close": "84.15",
      "average": "83.9875",
      "volume": "103848",
      "turnover": "8721960.22",
      "trades": "550"
    },
    {
      "date": "2023-11-17",
      "bid": "86.45",
      "ask": "87.05",
      "open": "81.90",
      "high": "87.15",
      "low": "81.90",
      "close": "86.45",
      "average": "86.1688",
      "volume": "96632",
      "turnover": "8326298.59",
      "trades": "650"
    },
    {
      "date": "2023-11-20",
      "bid": "86.80",
      "ask": "87.15",
      "open": "86.45",
      "high": "87.70",
      "low": "86.10",
      "close": "86.65",
      "average": "86.8814",
      "volume": "39023",
      "turnover": "3388708.27",
      "trades": "442"
    },
    {
      "date": "2023-11-21",
      "bid": "87.80",
      "ask": "88.35",
      "open": "86.85",
      "high": "88.90",
      "low": "86.85",
      "close": "88.55",
      "average": "88.1535",
      "volume": "74876",
      "turnover": "6600582.85",
      "trades": "574"
    },
    {
      "date": "2023-11-22",
      "bid": "86.65",
      "ask": "86.80",
      "open": "88.55",
      "high": "89.10",
      "low": "86.35",
      "close": "87.50",
      "average": "87.8079",
      "volume": "45814",
      "turnover": "4022833.05",
      "trades": "294"
    },
    {
      "date": "2023-11-23",
      "bid": "86.10",
      "ask": "86.45",
      "open": "88.50",
      "high": "88.80",
      "low": "85.50",
      "close": "86.20",
      "average": "87.9216",
      "volume": "241245",
      "turnover": "21210638.45",
      "trades": "214"
    },
    {
      "date": "2023-11-24",
      "bid": "85.85",
      "ask": "86.25",
      "open": "85.85",
      "high": "88.15",
      "low": "85.85",
      "close": "85.95",
      "average": "86.6811",
      "volume": "48231",
      "turnover": "4180797.58",
      "trades": "463"
    },
    {
      "date": "2023-11-27",
      "bid": "85.80",
      "ask": "86.15",
      "open": "85.90",
      "high": "86.55",
      "low": "85.10",
      "close": "86.00",
      "average": "85.9021",
      "volume": "39984",
      "turnover": "3434711",
      "trades": "407"
    },
    {
      "date": "2023-11-28",
      "bid": "85.40",
      "ask": "86.00",
      "open": "87.70",
      "high": "87.70",
      "low": "84.80",
      "close": "85.65",
      "average": "85.6497",
      "volume": "34117",
      "turnover": "2922059.05",
      "trades": "328"
    },
    {
      "date": "2023-11-29",
      "bid": "86.85",
      "ask": "87.10",
      "open": "85.65",
      "high": "87.15",
      "low": "85.65",
      "close": "87.00",
      "average": "86.3646",
      "volume": "46445",
      "turnover": "4011202.3",
      "trades": "189"
    },
    {
      "date": "2023-11-30",
      "bid": "85.65",
      "ask": "85.75",
      "open": "88.00",
      "high": "88.00",
      "low": "85.40",
      "close": "86.15",
      "average": "86.1261",
      "volume": "61127",
      "turnover": "5264629.45",
      "trades": "401"
    },
    {
      "date": "2023-12-01",
      "bid": "84.65",
      "ask": "84.90",
      "open": "86.15",
      "high": "87.40",
      "low": "84.40",
      "close": "84.95",
      "average": "85.4663",
      "volume": "33680",
      "turnover": "2878710.53",
      "trades": "403"
    },
    {
      "date": "2023-12-04",
      "bid": "81.05",
      "ask": "81.25",
      "open": "84.65",
      "high": "84.90",
      "low": "81.05",
      "close": "81.20",
      "average": "82.4315",
      "volume": "41300",
      "turnover": "3404420.7",
      "trades": "526"
    },
    {
      "date": "2023-12-05",
      "bid": "80.20",
      "ask": "80.75",
      "open": "81.20",
      "high": "82.10",
      "low": "80.40",
      "close": "80.85",
      "average": "81.0632",
      "volume": "84155",
      "turnover": "6821871.95",
      "trades": "355"
    },
    {
      "date": "2023-12-06",
      "bid": "81.60",
      "ask": "81.90",
      "open": "80.85",
      "high": "82.00",
      "low": "80.20",
      "close": "82.00",
      "average": "81.4671",
      "volume": "109186",
      "turnover": "8897147.25",
      "trades": "440"
    },
    {
      "date": "2023-12-07",
      "bid": "81.85",
      "ask": "82.05",
      "open": "82.35",
      "high": "82.75",
      "low": "79.75",
      "close": "82.00",
      "average": "81.2769",
      "volume": "82527",
      "turnover": "6708205.5",
      "trades": "582"
    },
    {
      "date": "2023-12-08",
      "bid": "88.65",
      "ask": "88.90",
      "open": "82.75",
      "high": "88.95",
      "low": "81.90",
      "close": "88.90",
      "average": "86.781",
      "volume": "167185",
      "turnover": "14508413.1",
      "trades": "510"
    },
    {
      "date": "2023-12-11",
      "bid": "86.20",
      "ask": "86.85",
      "open": "88.50",
      "high": "89.45",
      "low": "86.15",
      "close": "86.95",
      "average": "87.1581",
      "volume": "39567",
      "turnover": "3448586.1",
      "trades": "459"
    },
    {
      "date": "2023-12-12",
      "bid": "85.00",
      "ask": "85.80",
      "open": "86.95",
      "high": "88.50",
      "low": "85.00",
      "close": "86.00",
      "average": "86.264",
      "volume": "119801",
      "turnover": "10334518.65",
      "trades": "298"
    },
    {
      "date": "2023-12-13",
      "bid": "87.20",
      "ask": "87.60",
      "open": "85.30",
      "high": "88.05",
      "low": "84.45",
      "close": "87.40",
      "average": "86.6554",
      "volume": "60047",
      "turnover": "5203328.45",
      "trades": "916"
    },
    {
      "date": "2023-12-14",
      "bid": "89.05",
      "ask": "89.50",
      "open": "87.40",
      "high": "92.00",
      "low": "87.00",
      "close": "89.95",
      "average": "88.6214",
      "volume": "49176",
      "turnover": "4358046",
      "trades": "433"
    },
    {
      "date": "2023-12-15",
      "bid": "92.10",
      "ask": "92.70",
      "open": "90.95",
      "high": "93.35",
      "low": "90.50",
      "close": "92.15",
      "average": "92.1405",
      "volume": "68434",
      "turnover": "6305535.95",
      "trades": "462"
    },
    {
      "date": "2023-12-18",
      "bid": "93.15",
      "ask": "93.55",
      "open": "92.15",
      "high": "93.80",
      "low": "90.85",
      "close": "93.50",
      "average": "92.7081",
      "volume": "31435",
      "turnover": "2914278.55",
      "trades": "450"
    },
    {
      "date": "2023-12-19",
      "bid": "93.95",
      "ask": "94.60",
      "open": "91.65",
      "high": "97.65",
      "low": "91.45",
      "close": "93.50",
      "average": "96.0362",
      "volume": "180421",
      "turnover": "17326938.64",
      "trades": "611"
    },
    {
      "date": "2023-12-20",
      "bid": "91.95",
      "ask": "92.00",
      "open": "94.70",
      "high": "94.70",
      "low": "90.80",
      "close": "91.95",
      "average": "92.4866",
      "volume": "50599",
      "turnover": "4679727.05",
      "trades": "405"
    },
    {
      "date": "2023-12-21",
      "bid": "91.50",
      "ask": "91.65",
      "open": "91.95",
      "high": "92.00",
      "low": "90.10",
      "close": "92.00",
      "average": "91.0313",
      "volume": "107569",
      "turnover": "9792111.05",
      "trades": "662"
    },
    {
      "date": "2023-12-22",
      "bid": "89.90",
      "ask": "90.00",
      "open": "91.95",
      "high": "91.95",
      "low": "88.60",
      "close": "89.90",
      "average": "89.7912",
      "volume": "47484",
      "turnover": "4263643.15",
      "trades": "493"
    },
    {
      "date": "2023-12-27",
      "bid": "89.55",
      "ask": "90.05",
      "open": "89.90",
      "high": "91.85",
      "low": "89.10",
      "close": "89.50",
      "average": "89.9554",
      "volume": "99519",
      "turnover": "8952272.75",
      "trades": "545"
    },
    {
      "date": "2023-12-28",
      "bid": "89.85",
      "ask": "90.15",
      "open": "89.50",
      "high": "90.50",
      "low": "88.20",
      "close": "90.30",
      "average": "89.706",
      "volume": "17411",
      "turnover": "1561871.2",
      "trades": "247"
    },
    {
      "date": "2023-12-29",
      "bid": "93.45",
      "ask": "93.65",
      "open": "91.00",
      "high": "94.00",
      "low": "90.50",
      "close": "93.30",
      "average": "93.0612",
      "volume": "42597",
      "turnover": "3964108.25",
      "trades": "419"
    },
    {
      "date": "2024-01-02",
      "bid": "90.00",
      "ask": "90.55",
      "open": "94.40",
      "high": "95.00",
      "low": "90.20",
      "close": "90.60",
      "average": "91.8619",
      "volume": "84573",
      "turnover": "7769032.5",
      "trades": "467"
    },
    {
      "date": "2024-01-03",
      "bid": "85.75",
      "ask": "86.00",
      "open": "90.60",
      "high": "94.30",
      "low": "85.75",
      "close": "85.95",
      "average": "87.5568",
      "volume": "49002",
      "turnover": "4290456.9",
      "trades": "488"
    },
    {
      "date": "2024-01-04",
      "bid": "79.65",
      "ask": "80.20",
      "open": "85.35",
      "high": "85.35",
      "low": "79.05",
      "close": "79.45",
      "average": "80.6569",
      "volume": "201334",
      "turnover": "16234611.15",
      "trades": "1187"
    },
    {
      "date": "2024-01-05",
      "bid": "77.10",
      "ask": "77.65",
      "open": "79.00",
      "high": "79.10",
      "low": "76.30",
      "close": "77.30",
      "average": "77.6884",
      "volume": "64940",
      "turnover": "5045082.05",
      "trades": "715"
    },
    {
      "date": "2024-01-08",
      "bid": "79.80",
      "ask": "80.20",
      "open": "78.10",
      "high": "82.80",
      "low": "77.15",
      "close": "80.20",
      "average": "79.2654",
      "volume": "217788",
      "turnover": "17263053.45",
      "trades": "660"
    },
    {
      "date": "2024-01-09",
      "bid": "80.95",
      "ask": "81.20",
      "open": "80.20",
      "high": "83.00",
      "low": "79.35",
      "close": "81.00",
      "average": "80.756",
      "volume": "40301",
      "turnover": "3254548.9",
      "trades": "491"
    },
    {
      "date": "2024-01-10",
      "bid": "79.70",
      "ask": "80.35",
      "open": "79.55",
      "high": "82.15",
      "low": "79.40",
      "close": "79.95",
      "average": "80.4544",
      "volume": "47528",
      "turnover": "3823835.1",
      "trades": "329"
    },
    {
      "date": "2024-01-11",
      "bid": "74.90",
      "ask": "75.15",
      "open": "80.35",
      "high": "81.80",
      "low": "74.60",
      "close": "74.80",
      "average": "77.2244",
      "volume": "91240",
      "turnover": "7045728.35",
      "trades": "833"
    },
    {
      "date": "2024-01-12",
      "bid": "75.50",
      "ask": "76.10",
      "open": "74.80",
      "high": "77.65",
      "low": "74.80",
      "close": "76.15",
      "average": "76.0835",
      "volume": "46480",
      "turnover": "3536360.75",
      "trades": "519"
    },
    {
      "date": "2024-01-15",
      "bid": "73.95",
      "ask": "74.35",
      "open": "76.05",
      "high": "77.25",
      "low": "74.00",
      "close": "74.55",
      "average": "75.1172",
      "volume": "36811",
      "turnover": "2765140.35",
      "trades": "398"
    },
    {
      "date": "2024-01-16",
      "bid": "78.20",
      "ask": "78.85",
      "open": "74.55",
      "high": "78.75",
      "low": "73.60",
      "close": "78.15",
      "average": "77.3568",
      "volume": "49770",
      "turnover": "3850050.2",
      "trades": "480"
    },
    {
      "date": "2024-01-17",
      "bid": "78.75",
      "ask": "78.90",
      "open": "78.10",
      "high": "79.05",
      "low": "76.60",
      "close": "78.40",
      "average": "77.9321",
      "volume": "67344",
      "turnover": "5248256.34",
      "trades": "689"
    },
    {
      "date": "2024-01-18",
      "bid": "80.15",
      "ask": "80.80",
      "open": "78.40",
      "high": "80.70",
      "low": "78.00",
      "close": "80.00",
      "average": "79.2959",
      "volume": "64795",
      "turnover": "5138002.7",
      "trades": "400"
    },
    {
      "date": "2024-01-19",
      "bid": "79.00",
      "ask": "79.25",
      "open": "80.00",
      "high": "80.50",
      "low": "78.60",
      "close": "78.60",
      "average": "79.2628",
      "volume": "39760",
      "turnover": "3150586.29",
      "trades": "388"
    },
    {
      "date": "2024-01-22",
      "bid": "80.00",
      "ask": "80.55",
      "open": "79.05",
      "high": "81.10",
      "low": "79.05",
      "close": "80.30",
      "average": "80.3287",
      "volume": "32376",
      "turnover": "2600720.4",
      "trades": "302"
    },
    {
      "date": "2024-01-23",
      "bid": "81.00",
      "ask": "81.55",
      "open": "80.30",
      "high": "82.80",
      "low": "80.30",
      "close": "81.50",
      "average": "81.5092",
      "volume": "29202",
      "turnover": "2380232.6",
      "trades": "266"
    },
    {
      "date": "2024-01-24",
      "bid": "82.20",
      "ask": "82.60",
      "open": "81.50",
      "high": "83.00",
      "low": "81.00",
      "close": "83.00",
      "average": "82.4336",
      "volume": "28806",
      "turnover": "2374583.1",
      "trades": "240"
    },
    {
      "date": "2024-01-25",
      "bid": "82.00",
      "ask": "82.35",
      "open": "83.00",
      "high": "84.50",
      "low": "81.30",
      "close": "82.00",
      "average": "82.3209",
      "volume": "67242",
      "turnover": "5535422.6",
      "trades": "323"
    },
    {
      "date": "2024-01-26",
      "bid": "82.40",
      "ask": "82.70",
      "open": "82.00",
      "high": "83.60",
      "low": "81.40",
      "close": "83.05",
      "average": "82.7611",
      "volume": "15289",
      "turnover": "1265334.25",
      "trades": "194"
    },
    {
      "date": "2024-01-29",
      "bid": "81.20",
      "ask": "81.70",
      "open": "82.80",
      "high": "82.80",
      "low": "78.55",
      "close": "81.20",
      "average": "80.2215",
      "volume": "107723",
      "turnover": "8641696.8",
      "trades": "515"
    },
    {
      "date": "2024-01-30",
      "bid": "81.35",
      "ask": "81.50",
      "open": "81.50",
      "high": "82.30",
      "low": "81.00",
      "close": "81.35",
      "average": "81.4297",
      "volume": "33246",
      "turnover": "2707209.88",
      "trades": "242"
    },
    {
      "date": "2024-01-31",
      "bid": "84.50",
      "ask": "84.85",
      "open": "81.35",
      "high": "84.65",
      "low": "81.25",
      "close": "83.65",
      "average": "83.8026",
      "volume": "38528",
      "turnover": "3228394.93",
      "trades": "278"
    },
    {
      "date": "2024-02-01",
      "bid": "86.85",
      "ask": "87.00",
      "open": "83.60",
      "high": "87.70",
      "low": "83.40",
      "close": "87.10",
      "average": "86.4216",
      "volume": "272226",
      "turnover": "23526205.65",
      "trades": "308"
    },
    {
      "date": "2024-02-02",
      "bid": "83.90",
      "ask": "84.75",
      "open": "87.10",
      "high": "87.85",
      "low": "83.95",
      "close": "83.95",
      "average": "85.4243",
      "volume": "9308",
      "turnover": "795129.6",
      "trades": "195"
    },
    {
      "date": "2024-02-05",
      "bid": "81.65",
      "ask": "82.65",
      "open": "84.60",
      "high": "86.50",
      "low": "81.65",
      "close": "82.65",
      "average": "84.2302",
      "volume": "45789",
      "turnover": "3857525.13",
      "trades": "425"
    },
    {
      "date": "2024-02-06",
      "bid": "79.70",
      "ask": "80.10",
      "open": "82.70",
      "high": "82.70",
      "low": "77.35",
      "close": "79.50",
      "average": "79.7954",
      "volume": "56260",
      "turnover": "4489290.34",
      "trades": "445"
    },
    {
      "date": "2024-02-07",
      "bid": "80.95",
      "ask": "81.05",
      "open": "79.50",
      "high": "81.75",
      "low": "78.20",
      "close": "81.10",
      "average": "79.1019",
      "volume": "142888",
      "turnover": "11302707.6",
      "trades": "392"
    },
    {
      "date": "2024-02-08",
      "bid": "81.40",
      "ask": "82.05",
      "open": "81.10",
      "high": "82.55",
      "low": "80.35",
      "close": "81.60",
      "average": "81.658",
      "volume": "35182",
      "turnover": "2872890.05",
      "trades": "311"
    },
    {
      "date": "2024-02-09",
      "bid": "81.95",
      "ask": "82.20",
      "open": "81.60",
      "high": "83.00",
      "low": "81.00",
      "close": "81.85",
      "average": "81.6368",
      "volume": "63923",
      "turnover": "5218469.65",
      "trades": "323"
    },
    {
      "date": "2024-02-12",
      "bid": "82.00",
      "ask": "82.65",
      "open": "80.80",
      "high": "82.70",
      "low": "80.80",
      "close": "82.10",
      "average": "82.0525",
      "volume": "18402",
      "turnover": "1509115.45",
      "trades": "231"
    },
    {
      "date": "2024-02-13",
      "bid": "81.65",
      "ask": "82.30",
      "open": "82.10",
      "high": "82.70",
      "low": "80.95",
      "close": "81.75",
      "average": "81.9844",
      "volume": "31426",
      "turnover": "2576440.4",
      "trades": "378"
    },
    {
      "date": "2024-02-14",
      "bid": "83.55",
      "ask": "83.90",
      "open": "84.00",
      "high": "84.05",
      "low": "82.20",
      "close": "83.50",
      "average": "83.1668",
      "volume": "258991",
      "turnover": "21539585.65",
      "trades": "440"
    },
    {
      "date": "2024-02-15",
      "bid": "82.90",
      "ask": "83.35",
      "open": "83.50",
      "high": "84.45",
      "low": "82.00",
      "close": "83.30",
      "average": "83.0613",
      "volume": "29299",
      "turnover": "2433364.1",
      "trades": "285"
    },
    {
      "date": "2024-02-16",
      "bid": "86.35",
      "ask": "86.65",
      "open": "82.00",
      "high": "86.80",
      "low": "82.00",
      "close": "86.75",
      "average": "85.9845",
      "volume": "144622",
      "turnover": "12435274.15",
      "trades": "358"
    },
    {
      "date": "2024-02-19",
      "bid": "85.95",
      "ask": "86.45",
      "open": "86.70",
      "high": "86.70",
      "low": "83.65",
      "close": "85.50",
      "average": "85.1476",
      "volume": "29315",
      "turnover": "2496102.35",
      "trades": "318"
    },
    {
      "date": "2024-02-20",
      "bid": "83.20",
      "ask": "83.45",
      "open": "86.00",
      "high": "86.10",
      "low": "82.85",
      "close": "82.85",
      "average": "84.5012",
      "volume": "116585",
      "turnover": "9851525.6",
      "trades": "335"
    },
    {
      "date": "2024-02-21",
      "bid": "76.85",
      "ask": "78.50",
      "open": "68.35",
      "high": "79.95",
      "low": "60.00",
      "close": "76.90",
      "average": "72.6319",
      "volume": "746298",
      "turnover": "54178162.63",
      "trades": "3667"
    },
    {
      "date": "2024-02-22",
      "bid": "76.55",
      "ask": "76.75",
      "open": "76.85",
      "high": "78.50",
      "low": "75.25",
      "close": "77.00",
      "average": "77.2152",
      "volume": "151556",
      "turnover": "11632247.5",
      "trades": "749"
    },
    {
      "date": "2024-02-23",
      "bid": "78.55",
      "ask": "78.80",
      "open": "77.00",
      "high": "78.80",
      "low": "75.20",
      "close": "78.80",
      "average": "76.0235",
      "volume": "234207",
      "turnover": "17804981.51",
      "trades": "724"
    },
    {
      "date": "2024-02-26",
      "bid": "78.45",
      "ask": "79.25",
      "open": "78.75",
      "high": "80.15",
      "low": "77.55",
      "close": "78.20",
      "average": "78.8406",
      "volume": "48173",
      "turnover": "3797852.12",
      "trades": "461"
    },
    {
      "date": "2024-02-27",
      "bid": "76.15",
      "ask": "77.30",
      "open": "78.20",
      "high": "79.00",
      "low": "75.85",
      "close": "76.50",
      "average": "77.3317",
      "volume": "181124",
      "turnover": "14006661.05",
      "trades": "466"
    },
    {
      "date": "2024-02-28",
      "bid": "75.80",
      "ask": "76.30",
      "open": "76.50",
      "high": "76.75",
      "low": "73.15",
      "close": "76.20",
      "average": "74.6228",
      "volume": "98291",
      "turnover": "7335876.55",
      "trades": "713"
    },
    {
      "date": "2024-02-29",
      "bid": "78.35",
      "ask": "78.65",
      "open": "76.20",
      "high": "79.75",
      "low": "75.60",
      "close": "78.65",
      "average": "78.4194",
      "volume": "59934",
      "turnover": "4699990.25",
      "trades": "533"
    },
    {
      "date": "2024-03-01",
      "bid": "78.75",
      "ask": "79.25",
      "open": "78.65",
      "high": "79.50",
      "low": "77.55",
      "close": "79.30",
      "average": "78.7613",
      "volume": "167179",
      "turnover": "13167241.78",
      "trades": "352"
    },
    {
      "date": "2024-03-04",
      "bid": "78.15",
      "ask": "78.50",
      "open": "79.20",
      "high": "80.45",
      "low": "77.85",
      "close": "78.15",
      "average": "78.7827",
      "volume": "22177",
      "turnover": "1747163.2",
      "trades": "303"
    },
    {
      "date": "2024-03-05",
      "bid": "77.00",
      "ask": "77.35",
      "open": "78.15",
      "high": "78.15",
      "low": "76.45",
      "close": "77.25",
      "average": "77.0712",
      "volume": "49128",
      "turnover": "3786355.8",
      "trades": "376"
    },
    {
      "date": "2024-03-06",
      "bid": "79.35",
      "ask": "79.50",
      "open": "77.25",
      "high": "79.60",
      "low": "77.00",
      "close": "79.60",
      "average": "78.2436",
      "volume": "137806",
      "turnover": "10782442.3",
      "trades": "210"
    },
    {
      "date": "2024-03-07",
      "bid": "79.70",
      "ask": "80.10",
      "open": "80.00",
      "high": "80.45",
      "low": "78.70",
      "close": "80.10",
      "average": "80.0521",
      "volume": "88469",
      "turnover": "7079683.88",
      "trades": "313"
    },
    {
      "date": "2024-03-08",
      "bid": "79.90",
      "ask": "80.15",
      "open": "80.10",
      "high": "81.55",
      "low": "79.15",
      "close": "80.00",
      "average": "80.6058",
      "volume": "56612",
      "turnover": "4563257.4",
      "trades": "512"
    },
    {
      "date": "2024-03-11",
      "bid": "78.55",
      "ask": "78.95",
      "open": "79.65",
      "high": "79.65",
      "low": "77.15",
      "close": "78.60",
      "average": "78.3504",
      "volume": "29883",
      "turnover": "2341345.7",
      "trades": "283"
    },
    {
      "date": "2024-03-12",
      "bid": "84.30",
      "ask": "85.00",
      "open": "85.00",
      "high": "88.15",
      "low": "83.10",
      "close": "84.40",
      "average": "84.9336",
      "volume": "161299",
      "turnover": "13699704.55",
      "trades": "1093"
    },
    {
      "date": "2024-03-13",
      "bid": "85.00",
      "ask": "85.80",
      "open": "85.50",
      "high": "87.35",
      "low": "84.20",
      "close": "85.05",
      "average": "85.9076",
      "volume": "97448",
      "turnover": "8371142.45",
      "trades": "863"
    },
    {
      "date": "2024-03-14",
      "bid": "85.00",
      "ask": "85.10",
      "open": "85.10",
      "high": "86.10",
      "low": "84.35",
      "close": "85.10",
      "average": "85.0729",
      "volume": "43775",
      "turnover": "3724066.3",
      "trades": "454"
    },
    {
      "date": "2024-03-15",
      "bid": "84.25",
      "ask": "84.60",
      "open": "85.10",
      "high": "85.95",
      "low": "82.65",
      "close": "84.55",
      "average": "84.2626",
      "volume": "118925",
      "turnover": "10020860.75",
      "trades": "724"
    },
    {
      "date": "2024-03-18",
      "bid": "79.20",
      "ask": "79.65",
      "open": "81.65",
      "high": "83.00",
      "low": "78.85",
      "close": "79.40",
      "average": "81.0525",
      "volume": "220876",
      "turnover": "17902179.05",
      "trades": "830"
    },
    {
      "date": "2024-03-19",
      "bid": "79.75",
      "ask": "80.05",
      "open": "79.00",
      "high": "80.50",
      "low": "78.45",
      "close": "80.50",
      "average": "79.6669",
      "volume": "58859",
      "turnover": "4689114.84",
      "trades": "566"
    },
    {
      "date": "2024-03-20",
      "bid": "79.00",
      "ask": "79.40",
      "open": "80.50",
      "high": "80.55",
      "low": "78.80",
      "close": "80.15",
      "average": "79.8649",
      "volume": "49464",
      "turnover": "3950435.9",
      "trades": "548"
    },
    {
      "date": "2024-03-21",
      "bid": "83.95",
      "ask": "84.30",
      "open": "80.80",
      "high": "84.80",
      "low": "80.15",
      "close": "84.60",
      "average": "82.9072",
      "volume": "264981",
      "turnover": "21968841.75",
      "trades": "646"
    },
    {
      "date": "2024-03-22",
      "bid": "83.65",
      "ask": "84.15",
      "open": "82.00",
      "high": "86.05",
      "low": "80.70",
      "close": "83.70",
      "average": "83.8883",
      "volume": "32533",
      "turnover": "2729137.25",
      "trades": "394"
    },
    {
      "date": "2024-03-25",
      "bid": "83.55",
      "ask": "83.90",
      "open": "83.00",
      "high": "84.05",
      "low": "82.00",
      "close": "83.85",
      "average": "83.2009",
      "volume": "26630",
      "turnover": "2215639.75",
      "trades": "445"
    },
    {
      "date": "2024-03-26",
      "bid": "82.55",
      "ask": "82.70",
      "open": "83.85",
      "high": "84.50",
      "low": "82.45",
      "close": "83.00",
      "average": "83.6653",
      "volume": "77335",
      "turnover": "6470256.55",
      "trades": "337"
    },
    {
      "date": "2024-03-27",
      "bid": "84.80",
      "ask": "85.15",
      "open": "82.50",
      "high": "85.40",
      "low": "80.60",
      "close": "85.15",
      "average": "83.8168",
      "volume": "38153",
      "turnover": "3197864",
      "trades": "398"
    },
    {
      "date": "2024-03-28",
      "bid": "83.25",
      "ask": "83.85",
      "open": "80.90",
      "high": "85.55",
      "low": "80.90",
      "close": "84.05",
      "average": "84.3431",
      "volume": "13063",
      "turnover": "1101875.68",
      "trades": "153"
    },
    {
      "date": "2024-04-02",
      "bid": "83.70",
      "ask": "83.80",
      "open": "84.00",
      "high": "85.00",
      "low": "82.30",
      "close": "83.60",
      "average": "83.7201",
      "volume": "31738",
      "turnover": "2657284.6",
      "trades": "352"
    },
    {
      "date": "2024-04-03",
      "bid": "85.50",
      "ask": "85.90",
      "open": "83.60",
      "high": "85.90",
      "low": "82.90",
      "close": "85.60",
      "average": "84.3303",
      "volume": "31395",
      "turnover": "2647548.7",
      "trades": "340"
    },
    {
      "date": "2024-04-04",
      "bid": "86.20",
      "ask": "86.50",
      "open": "85.60",
      "high": "86.70",
      "low": "85.00",
      "close": "86.40",
      "average": "86.182",
      "volume": "26560",
      "turnover": "2288994.6",
      "trades": "238"
    },
    {
      "date": "2024-04-05",
      "bid": "84.80",
      "ask": "85.10",
      "open": "86.40",
      "high": "86.50",
      "low": "84.70",
      "close": "84.70",
      "average": "85.3077",
      "volume": "18437",
      "turnover": "1572818.7",
      "trades": "277"
    },
    {
      "date": "2024-04-08",
      "bid": "84.90",
      "ask": "85.50",
      "open": "87.00",
      "high": "87.60",
      "low": "84.70",
      "close": "85.30",
      "average": "86.2305",
      "volume": "73076",
      "turnover": "6301383.2",
      "trades": "276"
    },
    {
      "date": "2024-04-09",
      "bid": "82.40",
      "ask": "82.60",
      "open": "85.30",
      "high": "85.60",
      "low": "82.20",
      "close": "82.70",
      "average": "83.8696",
      "volume": "34702",
      "turnover": "2910441.7",
      "trades": "336"
    },
    {
      "date": "2024-04-10",
      "bid": "80.50",
      "ask": "80.90",
      "open": "86.00",
      "high": "86.00",
      "low": "80.50",
      "close": "80.60",
      "average": "81.7117",
      "volume": "47308",
      "turnover": "3865618.9",
      "trades": "496"
    },
    {
      "date": "2024-04-11",
      "bid": "81.10",
      "ask": "81.50",
      "open": "80.50",
      "high": "81.50",
      "low": "79.10",
      "close": "81.20",
      "average": "80.3799",
      "volume": "62159",
      "turnover": "4996795.9",
      "trades": "627"
    },
    {
      "date": "2024-04-12",
      "bid": "80.80",
      "ask": "81.20",
      "open": "81.50",
      "high": "84.30",
      "low": "80.70",
      "close": "81.10",
      "average": "82.5929",
      "volume": "30861",
      "turnover": "2548923.5",
      "trades": "258"
    },
    {
      "date": "2024-04-15",
      "bid": "81.20",
      "ask": "81.40",
      "open": "81.10",
      "high": "82.50",
      "low": "80.90",
      "close": "81.40",
      "average": "81.8586",
      "volume": "120906",
      "turnover": "9897192.19",
      "trades": "231"
    },
    {
      "date": "2024-04-16",
      "bid": "78.40",
      "ask": "78.80",
      "open": "81.30",
      "high": "81.30",
      "low": "78.10",
      "close": "78.20",
      "average": "78.8561",
      "volume": "35970",
      "turnover": "2836461.5",
      "trades": "354"
    },
    {
      "date": "2024-04-17",
      "bid": "79.00",
      "ask": "79.50",
      "open": "79.00",
      "high": "80.70",
      "low": "78.20",
      "close": "79.50",
      "average": "79.2737",
      "volume": "23703",
      "turnover": "1879024.4",
      "trades": "238"
    },
    {
      "date": "2024-04-18",
      "bid": "79.40",
      "ask": "79.70",
      "open": "83.00",
      "high": "83.00",
      "low": "77.80",
      "close": "79.20",
      "average": "79.031",
      "volume": "24902",
      "turnover": "1968030.9",
      "trades": "257"
    },
    {
      "date": "2024-04-19",
      "bid": "78.60",
      "ask": "79.10",
      "open": "79.00",
      "high": "79.20",
      "low": "77.30",
      "close": "79.00",
      "average": "78.2441",
      "volume": "29026",
      "turnover": "2271142.6",
      "trades": "310"
    },
    {
      "date": "2024-04-22",
      "bid": "77.90",
      "ask": "78.20",
      "open": "79.20",
      "high": "80.10",
      "low": "77.90",
      "close": "78.20",
      "average": "78.7502",
      "volume": "26376",
      "turnover": "2077115.7",
      "trades": "294"
    },
    {
      "date": "2024-04-23",
      "bid": "78.90",
      "ask": "79.10",
      "open": "78.20",
      "high": "79.50",
      "low": "77.60",
      "close": "79.10",
      "average": "79.0486",
      "volume": "40720",
      "turnover": "3218858.9",
      "trades": "232"
    },
    {
      "date": "2024-04-24",
      "bid": "76.40",
      "ask": "76.50",
      "open": "79.00",
      "high": "79.10",
      "low": "76.10",
      "close": "76.40",
      "average": "76.9492",
      "volume": "45697",
      "turnover": "3516347",
      "trades": "464"
    },
    {
      "date": "2024-04-25",
      "bid": "75.10",
      "ask": "75.40",
      "open": "76.30",
      "high": "77.00",
      "low": "75.10",
      "close": "75.60",
      "average": "76.1065",
      "volume": "35992",
      "turnover": "2739224.1",
      "trades": "422"
    },
    {
      "date": "2024-04-26",
      "bid": "85.90",
      "ask": "87.00",
      "open": "73.70",
      "high": "87.80",
      "low": "73.70",
      "close": "87.20",
      "average": "84.949",
      "volume": "240617",
      "turnover": "20456069.5",
      "trades": "1712"
    },
    {
      "date": "2024-04-29",
      "bid": "89.90",
      "ask": "90.60",
      "open": "87.20",
      "high": "90.30",
      "low": "87.20",
      "close": "90.10",
      "average": "89.1552",
      "volume": "44069",
      "turnover": "3928910.1",
      "trades": "424"
    },
    {
      "date": "2024-04-30",
      "bid": "90.20",
      "ask": "90.60",
      "open": "90.50",
      "high": "92.90",
      "low": "88.50",
      "close": "91.20",
      "average": "90.843",
      "volume": "35740",
      "turnover": "3246031.95",
      "trades": "413"
    },
    {
      "date": "2024-05-02",
      "bid": "90.20",
      "ask": "90.50",
      "open": "89.10",
      "high": "91.00",
      "low": "89.10",
      "close": "90.90",
      "average": "90.4064",
      "volume": "30702",
      "turnover": "2774766.25",
      "trades": "381"
    },
    {
      "date": "2024-05-03",
      "bid": "91.20",
      "ask": "91.50",
      "open": "90.70",
      "high": "91.60",
      "low": "89.30",
      "close": "91.50",
      "average": "90.7703",
      "volume": "38634",
      "turnover": "3500156.5",
      "trades": "418"
    },
    {
      "date": "2024-05-06",
      "bid": "91.20",
      "ask": "91.40",
      "open": "91.50",
      "high": "91.50",
      "low": "90.20",
      "close": "91.30",
      "average": "91.0447",
      "volume": "18963",
      "turnover": "1726016.3",
      "trades": "266"
    },
    {
      "date": "2024-05-07",
      "bid": "90.50",
      "ask": "90.70",
      "open": "91.30",
      "high": "92.20",
      "low": "89.70",
      "close": "90.40",
      "average": "90.7294",
      "volume": "24075",
      "turnover": "2183904.65",
      "trades": "295"
    },
    {
      "date": "2024-05-08",
      "bid": "91.20",
      "ask": "91.90",
      "open": "90.40",
      "high": "92.70",
      "low": "90.00",
      "close": "91.20",
      "average": "91.5938",
      "volume": "19234",
      "turnover": "1761725.15",
      "trades": "241"
    },
    {
      "date": "2024-05-10",
      "bid": "87.70",
      "ask": "88.00",
      "open": "91.10",
      "high": "92.30",
      "low": "84.80",
      "close": "87.60",
      "average": "87.3665",
      "volume": "199165",
      "turnover": "17400899.2",
      "trades": "1193"
    },
    {
      "date": "2024-05-13",
      "bid": "87.20",
      "ask": "87.60",
      "open": "87.60",
      "high": "89.10",
      "low": "86.90",
      "close": "87.60",
      "average": "87.6489",
      "volume": "39947",
      "turnover": "3501395",
      "trades": "369"
    },
    {
      "date": "2024-05-14",
      "bid": "88.00",
      "ask": "88.50",
      "open": "87.00",
      "high": "88.70",
      "low": "86.40",
      "close": "88.40",
      "average": "87.4804",
      "volume": "33438",
      "turnover": "2925133.6",
      "trades": "257"
    },
    {
      "date": "2024-05-15",
      "bid": "90.10",
      "ask": "90.40",
      "open": "88.40",
      "high": "90.40",
      "low": "87.70",
      "close": "90.00",
      "average": "89.2607",
      "volume": "13809",
      "turnover": "1232614.55",
      "trades": "266"
    },
    {
      "date": "2024-05-16",
      "bid": "89.50",
      "ask": "90.00",
      "open": "92.00",
      "high": "92.70",
      "low": "88.50",
      "close": "90.00",
      "average": "89.8659",
      "volume": "24508",
      "turnover": "2202275.2",
      "trades": "341"
    },
    {
      "date": "2024-05-17",
      "bid": "87.00",
      "ask": "87.70",
      "open": "89.90",
      "high": "89.90",
      "low": "86.70",
      "close": "87.00",
      "average": "87.5361",
      "volume": "14159",
      "turnover": "1239423.5",
      "trades": "224"
    },
    {
      "date": "2024-05-20",
      "bid": "87.50",
      "ask": "87.80",
      "open": "87.00",
      "high": "88.10",
      "low": "86.70",
      "close": "87.90",
      "average": "87.6859",
      "volume": "19185",
      "turnover": "1682250.1",
      "trades": "231"
    },
    {
      "date": "2024-05-21",
      "bid": "89.50",
      "ask": "89.60",
      "open": "87.80",
      "high": "89.90",
      "low": "87.50",
      "close": "89.90",
      "average": "89.1586",
      "volume": "14246",
      "turnover": "1270154",
      "trades": "173"
    },
    {
      "date": "2024-05-22",
      "bid": "90.80",
      "ask": "91.10",
      "open": "89.90",
      "high": "91.80",
      "low": "89.90",
      "close": "91.10",
      "average": "91.0614",
      "volume": "24379",
      "turnover": "2218867.2",
      "trades": "217"
    },
    {
      "date": "2024-05-23",
      "bid": "92.20",
      "ask": "92.60",
      "open": "85.00",
      "high": "92.60",
      "low": "85.00",
      "close": "92.40",
      "average": "91.8162",
      "volume": "22684",
      "turnover": "2082594.5",
      "trades": "209"
    },
    {
      "date": "2024-05-24",
      "bid": "93.00",
      "ask": "93.50",
      "open": "91.80",
      "high": "93.50",
      "low": "91.10",
      "close": "93.10",
      "average": "92.7701",
      "volume": "25840",
      "turnover": "2397178.7",
      "trades": "274"
    },
    {
      "date": "2024-05-27",
      "bid": "93.70",
      "ask": "94.30",
      "open": "93.30",
      "high": "94.60",
      "low": "92.80",
      "close": "94.20",
      "average": "93.8969",
      "volume": "15252",
      "turnover": "1432115.9",
      "trades": "243"
    },
    {
      "date": "2024-05-28",
      "bid": "92.80",
      "ask": "93.20",
      "open": "94.20",
      "high": "95.10",
      "low": "92.50",
      "close": "92.80",
      "average": "93.5346",
      "volume": "35314",
      "turnover": "3302399",
      "trades": "482"
    },
    {
      "date": "2024-05-29",
      "bid": "92.80",
      "ask": "93.10",
      "open": "92.80",
      "high": "93.70",
      "low": "92.30",
      "close": "93.00",
      "average": "93.1076",
      "volume": "37778",
      "turnover": "3518880",
      "trades": "351"
    },
    {
      "date": "2024-05-30",
      "bid": "92.00",
      "ask": "92.70",
      "open": "92.00",
      "high": "93.20",
      "low": "92.00",
      "close": "92.70",
      "average": "92.478",
      "volume": "16135",
      "turnover": "1492133.3",
      "trades": "230"
    },
    {
      "date": "2024-05-31",
      "bid": "93.50",
      "ask": "94.00",
      "open": "93.70",
      "high": "94.90",
      "low": "91.00",
      "close": "94.90",
      "average": "94.3054",
      "volume": "86797",
      "turnover": "8177950.8",
      "trades": "634"
    },
    {
      "date": "2024-06-03",
      "bid": "91.10",
      "ask": "91.30",
      "open": "94.90",
      "high": "95.40",
      "low": "90.50",
      "close": "91.00",
      "average": "91.9488",
      "volume": "139819",
      "turnover": "12858633.45",
      "trades": "290"
    },
    {
      "date": "2024-06-04",
      "bid": "92.10",
      "ask": "92.60",
      "open": "92.90",
      "high": "93.50",
      "low": "91.00",
      "close": "92.40",
      "average": "92.027",
      "volume": "170822",
      "turnover": "15720232",
      "trades": "204"
    },
    {
      "date": "2024-06-05",
      "bid": "92.80",
      "ask": "93.00",
      "open": "92.90",
      "high": "94.00",
      "low": "92.20",
      "close": "93.10",
      "average": "93.0966",
      "volume": "21323",
      "turnover": "1985099.2",
      "trades": "252"
    },
    {
      "date": "2024-06-07",
      "bid": "91.20",
      "ask": "91.80",
      "open": "93.10",
      "high": "94.10",
      "low": "90.50",
      "close": "91.20",
      "average": "91.5529",
      "volume": "15117",
      "turnover": "1384004.25",
      "trades": "225"
    },
    {
      "date": "2024-06-10",
      "bid": "89.30",
      "ask": "89.50",
      "open": "91.10",
      "high": "91.20",
      "low": "89.30",
      "close": "89.90",
      "average": "90.0815",
      "volume": "16162",
      "turnover": "1455824",
      "trades": "198"
    },
    {
      "date": "2024-06-11",
      "bid": "87.10",
      "ask": "87.80",
      "open": "90.00",
      "high": "90.20",
      "low": "86.80",
      "close": "88.00",
      "average": "88.2176",
      "volume": "27612",
      "turnover": "2436037.6",
      "trades": "267"
    },
    {
      "date": "2024-06-12",
      "bid": "91.20",
      "ask": "91.70",
      "open": "88.70",
      "high": "93.10",
      "low": "88.00",
      "close": "92.10",
      "average": "90.6448",
      "volume": "36247",
      "turnover": "3285602.6",
      "trades": "190"
    },
    {
      "date": "2024-06-13",
      "bid": "90.60",
      "ask": "90.90",
      "open": "92.00",
      "high": "92.60",
      "low": "90.50",
      "close": "90.60",
      "average": "91.096",
      "volume": "25025",
      "turnover": "2279677.9",
      "trades": "187"
    },
    {
      "date": "2024-06-14",
      "bid": "86.60",
      "ask": "87.00",
      "open": "90.60",
      "high": "91.00",
      "low": "85.30",
      "close": "87.10",
      "average": "86.6748",
      "volume": "33366",
      "turnover": "2892265.55",
      "trades": "253"
    },
    {
      "date": "2024-06-17",
      "bid": "85.80",
      "ask": "86.50",
      "open": "87.10",
      "high": "88.40",
      "low": "85.40",
      "close": "86.10",
      "average": "86.6192",
      "volume": "20048",
      "turnover": "1736423.4",
      "trades": "262"
    },
    {
      "date": "2024-06-18",
      "bid": "86.80",
      "ask": "87.00",
      "open": "86.10",
      "high": "87.10",
      "low": "85.30",
      "close": "87.00",
      "average": "86.2254",
      "volume": "8901",
      "turnover": "767548.6",
      "trades": "133"
    },
    {
      "date": "2024-06-19",
      "bid": "85.80",
      "ask": "86.10",
      "open": "82.20",
      "high": "86.40",
      "low": "82.20",
      "close": "86.20",
      "average": "85.9666",
      "volume": "7699",
      "turnover": "662021.3",
      "trades": "154"
    },
    {
      "date": "2024-06-20",
      "bid": "86.60",
      "ask": "86.90",
      "open": "86.20",
      "high": "86.90",
      "low": "85.70",
      "close": "86.90",
      "average": "86.7315",
      "volume": "27198",
      "turnover": "2358513.29",
      "trades": "210"
    },
    {
      "date": "2024-06-24",
      "bid": "86.50",
      "ask": "86.70",
      "open": "86.50",
      "high": "86.70",
      "low": "84.40",
      "close": "86.20",
      "average": "85.9402",
      "volume": "14172",
      "turnover": "1217975.2",
      "trades": "202"
    },
    {
      "date": "2024-06-25",
      "bid": "86.20",
      "ask": "86.50",
      "open": "86.30",
      "high": "87.40",
      "low": "85.00",
      "close": "86.00",
      "average": "86.3223",
      "volume": "18846",
      "turnover": "1626982.2",
      "trades": "240"
    },
    {
      "date": "2024-06-26",
      "bid": "86.80",
      "ask": "87.30",
      "open": "85.60",
      "high": "87.80",
      "low": "85.60",
      "close": "87.20",
      "average": "87.0944",
      "volume": "19309",
      "turnover": "1681670.3",
      "trades": "251"
    },
    {
      "date": "2024-06-27",
      "bid": "88.60",
      "ask": "89.10",
      "open": "87.20",
      "high": "89.50",
      "low": "86.30",
      "close": "89.00",
      "average": "88.35",
      "volume": "26013",
      "turnover": "2295134.79",
      "trades": "218"
    },
    {
      "date": "2024-06-28",
      "bid": "86.30",
      "ask": "86.80",
      "open": "90.00",
      "high": "90.00",
      "low": "86.30",
      "close": "86.80",
      "average": "87.2507",
      "volume": "13763",
      "turnover": "1200831.6",
      "trades": "214"
    },
    {
      "date": "2024-07-01",
      "bid": "89.60",
      "ask": "90.00",
      "open": "87.10",
      "high": "90.30",
      "low": "86.40",
      "close": "90.30",
      "average": "88.7501",
      "volume": "23432",
      "turnover": "2079592.4",
      "trades": "237"
    },
    {
      "date": "2024-07-02",
      "bid": "90.10",
      "ask": "90.60",
      "open": "90.40",
      "high": "91.00",
      "low": "88.40",
      "close": "90.80",
      "average": "90.0557",
      "volume": "91199",
      "turnover": "8212991.7",
      "trades": "245"
    },
    {
      "date": "2024-07-03",
      "bid": "92.10",
      "ask": "92.70",
      "open": "90.80",
      "high": "92.80",
      "low": "89.90",
      "close": "92.40",
      "average": "91.7992",
      "volume": "25621",
      "turnover": "2352005.5",
      "trades": "282"
    },
    {
      "date": "2024-07-04",
      "bid": "86.80",
      "ask": "87.40",
      "open": "92.40",
      "high": "93.80",
      "low": "85.40",
      "close": "87.20",
      "average": "88.5942",
      "volume": "28582",
      "turnover": "2532113.7",
      "trades": "280"
    },
    {
      "date": "2024-07-05",
      "bid": "88.00",
      "ask": "88.40",
      "open": "87.10",
      "high": "89.10",
      "low": "86.90",
      "close": "88.30",
      "average": "88.8123",
      "volume": "42711",
      "turnover": "3793262.9",
      "trades": "142"
    },
    {
      "date": "2024-07-08",
      "bid": "86.90",
      "ask": "87.20",
      "open": "87.50",
      "high": "88.60",
      "low": "85.00",
      "close": "87.40",
      "average": "86.4986",
      "volume": "18986",
      "turnover": "1642273.7",
      "trades": "249"
    },
    {
      "date": "2024-07-09",
      "bid": "87.00",
      "ask": "87.80",
      "open": "87.40",
      "high": "88.30",
      "low": "86.20",
      "close": "87.60",
      "average": "87.3778",
      "volume": "14910",
      "turnover": "1302802.6",
      "trades": "157"
    },
    {
      "date": "2024-07-10",
      "bid": "87.30",
      "ask": "87.70",
      "open": "87.60",
      "high": "88.30",
      "low": "87.00",
      "close": "87.60",
      "average": "87.6077",
      "volume": "7082",
      "turnover": "620437.5",
      "trades": "82"
    },
    {
      "date": "2024-07-11",
      "bid": "88.80",
      "ask": "89.50",
      "open": "87.60",
      "high": "89.40",
      "low": "86.70",
      "close": "89.10",
      "average": "88.5565",
      "volume": "9050",
      "turnover": "801422.1",
      "trades": "157"
    },
    {
      "date": "2024-07-12",
      "bid": "91.10",
      "ask": "91.70",
      "open": "88.10",
      "high": "91.80",
      "low": "88.10",
      "close": "91.10",
      "average": "90.8287",
      "volume": "10179",
      "turnover": "924545.5",
      "trades": "153"
    },
    {
      "date": "2024-07-15",
      "bid": "91.60",
      "ask": "91.90",
      "open": "90.80",
      "high": "92.00",
      "low": "89.40",
      "close": "91.90",
      "average": "91.3988",
      "volume": "13569",
      "turnover": "1240190",
      "trades": "280"
    },
    {
      "date": "2024-07-16",
      "bid": "91.40",
      "ask": "92.30",
      "open": "92.90",
      "high": "92.90",
      "low": "90.20",
      "close": "92.40",
      "average": "92.0796",
      "volume": "9942",
      "turnover": "915357.8",
      "trades": "126"
    },
    {
      "date": "2024-07-17",
      "bid": "90.10",
      "ask": "90.70",
      "open": "91.90",
      "high": "92.90",
      "low": "90.20",
      "close": "90.60",
      "average": "91.0277",
      "volume": "4224",
      "turnover": "384500.9",
      "trades": "98"
    },
    {
      "date": "2024-07-18",
      "bid": "96.10",
      "ask": "97.10",
      "open": "90.60",
      "high": "96.30",
      "low": "86.30",
      "close": "96.30",
      "average": "94.3882",
      "volume": "29069",
      "turnover": "2743756.45",
      "trades": "264"
    },
    {
      "date": "2024-07-19",
      "bid": "100.60",
      "ask": "101.60",
      "open": "96.40",
      "high": "104.00",
      "low": "96.30",
      "close": "100.80",
      "average": "101.8236",
      "volume": "491975",
      "turnover": "50093975",
      "trades": "564"
    },
    {
      "date": "2024-07-22",
      "bid": "103.60",
      "ask": "104.00",
      "open": "100.00",
      "high": "104.80",
      "low": "97.20",
      "close": "103.60",
      "average": "100.7255",
      "volume": "83678",
      "turnover": "8427728.25",
      "trades": "410"
    },
    {
      "date": "2024-07-23",
      "bid": "102.00",
      "ask": "102.60",
      "open": "103.40",
      "high": "106.00",
      "low": "101.40",
      "close": "102.20",
      "average": "103.2984",
      "volume": "372614",
      "turnover": "38490502.1",
      "trades": "280"
    },
    {
      "date": "2024-07-24",
      "bid": "103.00",
      "ask": "103.60",
      "open": "102.20",
      "high": "104.40",
      "low": "100.60",
      "close": "103.80",
      "average": "103.063",
      "volume": "16310",
      "turnover": "1680956.8",
      "trades": "254"
    },
    {
      "date": "2024-07-25",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.20",
      "high": "104.20",
      "low": "102.00",
      "close": "103.00",
      "average": "102.8436",
      "volume": "21933",
      "turnover": "2255658.79",
      "trades": "238"
    },
    {
      "date": "2024-07-26",
      "bid": "106.80",
      "ask": "107.00",
      "open": "103.60",
      "high": "108.80",
      "low": "103.00",
      "close": "106.40",
      "average": "106.0178",
      "volume": "35067",
      "turnover": "3718140.5",
      "trades": "280"
    },
    {
      "date": "2024-07-29",
      "bid": "104.40",
      "ask": "105.00",
      "open": "106.40",
      "high": "108.40",
      "low": "103.40",
      "close": "104.40",
      "average": "105.4336",
      "volume": "15398",
      "turnover": "1623445.4",
      "trades": "253"
    },
    {
      "date": "2024-07-30",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.20",
      "high": "106.20",
      "low": "104.00",
      "close": "104.40",
      "average": "104.5289",
      "volume": "110454",
      "turnover": "11592745.2",
      "trades": "172"
    },
    {
      "date": "2024-07-31",
      "bid": "105.00",
      "ask": "105.20",
      "open": "104.40",
      "high": "106.00",
      "low": "104.00",
      "close": "104.60",
      "average": "104.9199",
      "volume": "36154",
      "turnover": "3793269",
      "trades": "292"
    },
    {
      "date": "2024-08-01",
      "bid": "103.80",
      "ask": "104.20",
      "open": "105.40",
      "high": "105.60",
      "low": "102.60",
      "close": "103.80",
      "average": "104.2209",
      "volume": "55921",
      "turnover": "5828136.7",
      "trades": "344"
    },
    {
      "date": "2024-08-02",
      "bid": "98.80",
      "ask": "99.40",
      "open": "102.80",
      "high": "102.80",
      "low": "98.80",
      "close": "100.00",
      "average": "100.9204",
      "volume": "31349",
      "turnover": "3163788.8",
      "trades": "269"
    },
    {
      "date": "2024-08-05",
      "bid": "97.60",
      "ask": "97.90",
      "open": "95.70",
      "high": "98.10",
      "low": "93.90",
      "close": "97.40",
      "average": "95.7291",
      "volume": "137241",
      "turnover": "13140006.65",
      "trades": "623"
    },
    {
      "date": "2024-08-06",
      "bid": "99.50",
      "ask": "100.60",
      "open": "97.60",
      "high": "101.40",
      "low": "96.90",
      "close": "100.00",
      "average": "99.1015",
      "volume": "40352",
      "turnover": "3998006.25",
      "trades": "808"
    },
    {
      "date": "2024-08-07",
      "bid": "103.00",
      "ask": "103.20",
      "open": "100.00",
      "high": "105.00",
      "low": "98.50",
      "close": "103.00",
      "average": "102.1109",
      "volume": "17670",
      "turnover": "1804242.4",
      "trades": "315"
    },
    {
      "date": "2024-08-08",
      "bid": "103.00",
      "ask": "103.80",
      "open": "101.00",
      "high": "104.00",
      "low": "101.00",
      "close": "103.80",
      "average": "103.1356",
      "volume": "12230",
      "turnover": "1261348.8",
      "trades": "134"
    },
    {
      "date": "2024-08-09",
      "bid": "104.20",
      "ask": "104.60",
      "open": "103.00",
      "high": "105.00",
      "low": "102.00",
      "close": "104.80",
      "average": "104.4364",
      "volume": "8614",
      "turnover": "899348.7",
      "trades": "136"
    },
    {
      "date": "2024-08-12",
      "bid": "98.60",
      "ask": "99.20",
      "open": "105.00",
      "high": "106.40",
      "low": "97.80",
      "close": "98.20",
      "average": "104.5487",
      "volume": "479195",
      "turnover": "50096704.8",
      "trades": "312"
    },
    {
      "date": "2024-08-13",
      "bid": "99.10",
      "ask": "100.00",
      "open": "98.30",
      "high": "101.00",
      "low": "98.30",
      "close": "100.00",
      "average": "99.6767",
      "volume": "17310",
      "turnover": "1725404",
      "trades": "163"
    },
    {
      "date": "2024-08-14",
      "bid": "100.40",
      "ask": "101.20",
      "open": "99.00",
      "high": "101.20",
      "low": "99.00",
      "close": "100.80",
      "average": "100.469",
      "volume": "6924",
      "turnover": "695624.7",
      "trades": "146"
    },
    {
      "date": "2024-08-15",
      "bid": "102.00",
      "ask": "102.40",
      "open": "101.00",
      "high": "102.40",
      "low": "100.60",
      "close": "102.20",
      "average": "101.8802",
      "volume": "8180",
      "turnover": "833379.8",
      "trades": "107"
    },
    {
      "date": "2024-08-16",
      "bid": "103.40",
      "ask": "103.80",
      "open": "102.40",
      "high": "104.40",
      "low": "101.80",
      "close": "103.80",
      "average": "102.8906",
      "volume": "12296",
      "turnover": "1265151",
      "trades": "147"
    },
    {
      "date": "2024-08-19",
      "bid": "108.00",
      "ask": "108.80",
      "open": "110.00",
      "high": "110.20",
      "low": "105.00",
      "close": "108.80",
      "average": "107.6932",
      "volume": "21529",
      "turnover": "2321974.2",
      "trades": "230"
    },
    {
      "date": "2024-08-20",
      "bid": "105.80",
      "ask": "106.60",
      "open": "108.80",
      "high": "110.80",
      "low": "106.20",
      "close": "107.40",
      "average": "107.9761",
      "volume": "120284",
      "turnover": "12989043.8",
      "trades": "302"
    },
    {
      "date": "2024-08-21",
      "bid": "108.20",
      "ask": "108.80",
      "open": "107.40",
      "high": "109.60",
      "low": "106.00",
      "close": "108.20",
      "average": "108.488",
      "volume": "52056",
      "turnover": "5645353.3",
      "trades": "210"
    },
    {
      "date": "2024-08-22",
      "bid": "107.40",
      "ask": "107.80",
      "open": "109.00",
      "high": "110.20",
      "low": "106.80",
      "close": "107.40",
      "average": "108.5974",
      "volume": "10042",
      "turnover": "1090555.8",
      "trades": "166"
    },
    {
      "date": "2024-08-23",
      "bid": "108.80",
      "ask": "109.60",
      "open": "109.80",
      "high": "109.80",
      "low": "104.80",
      "close": "108.60",
      "average": "107.0191",
      "volume": "312657",
      "turnover": "33460277",
      "trades": "213"
    },
    {
      "date": "2024-08-26",
      "bid": "105.60",
      "ask": "106.00",
      "open": "108.60",
      "high": "110.00",
      "low": "105.40",
      "close": "105.80",
      "average": "106.799",
      "volume": "9849",
      "turnover": "1051842",
      "trades": "187"
    },
    {
      "date": "2024-08-27",
      "bid": "108.80",
      "ask": "109.60",
      "open": "105.80",
      "high": "109.60",
      "low": "105.80",
      "close": "108.60",
      "average": "108.4424",
      "volume": "18039",
      "turnover": "1956205",
      "trades": "251"
    },
    {
      "date": "2024-08-28",
      "bid": "113.00",
      "ask": "114.20",
      "open": "108.60",
      "high": "116.20",
      "low": "108.60",
      "close": "113.40",
      "average": "111.6315",
      "volume": "214559",
      "turnover": "23965268.1",
      "trades": "678"
    },
    {
      "date": "2024-08-29",
      "bid": "114.60",
      "ask": "115.20",
      "open": "113.40",
      "high": "117.20",
      "low": "111.60",
      "close": "115.20",
      "average": "114.6445",
      "volume": "25416",
      "turnover": "2913689.5",
      "trades": "297"
    },
    {
      "date": "2024-08-30",
      "bid": "117.40",
      "ask": "118.40",
      "open": "115.40",
      "high": "120.80",
      "low": "113.20",
      "close": "120.80",
      "average": "119.1361",
      "volume": "78589",
      "turnover": "9362352.6",
      "trades": "615"
    },
    {
      "date": "2024-09-02",
      "bid": "117.60",
      "ask": "118.60",
      "open": "120.00",
      "high": "120.00",
      "low": "114.60",
      "close": "117.60",
      "average": "117.5528",
      "volume": "41474",
      "turnover": "4873095.7",
      "trades": "403"
    },
    {
      "date": "2024-09-03",
      "bid": "118.60",
      "ask": "119.00",
      "open": "121.00",
      "high": "121.00",
      "low": "117.80",
      "close": "118.60",
      "average": "119.1859",
      "volume": "49418",
      "turnover": "5889608.5",
      "trades": "465"
    },
    {
      "date": "2024-09-04",
      "bid": "112.60",
      "ask": "112.80",
      "open": "118.60",
      "high": "119.60",
      "low": "111.20",
      "close": "112.80",
      "average": "116.3381",
      "volume": "86316",
      "turnover": "10050088.6",
      "trades": "620"
    },
    {
      "date": "2024-09-05",
      "bid": "111.80",
      "ask": "112.20",
      "open": "111.00",
      "high": "113.20",
      "low": "110.20",
      "close": "111.60",
      "average": "111.4573",
      "volume": "29052",
      "turnover": "3238178.3",
      "trades": "333"
    },
    {
      "date": "2024-09-06",
      "bid": "112.20",
      "ask": "112.60",
      "open": "111.60",
      "high": "114.80",
      "low": "110.00",
      "close": "112.60",
      "average": "112.6065",
      "volume": "327119",
      "turnover": "36833870.4",
      "trades": "352"
    },
    {
      "date": "2024-09-09",
      "bid": "114.00",
      "ask": "114.40",
      "open": "113.00",
      "high": "115.80",
      "low": "113.00",
      "close": "113.80",
      "average": "114.0372",
      "volume": "34106",
      "turnover": "3889369.2",
      "trades": "307"
    },
    {
      "date": "2024-09-10",
      "bid": "111.40",
      "ask": "112.00",
      "open": "113.80",
      "high": "116.00",
      "low": "109.60",
      "close": "112.00",
      "average": "111.8617",
      "volume": "61494",
      "turnover": "6878746.1",
      "trades": "411"
    },
    {
      "date": "2024-09-11",
      "bid": "112.20",
      "ask": "112.60",
      "open": "112.40",
      "high": "114.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.6194",
      "volume": "10760",
      "turnover": "1211784.39",
      "trades": "180"
    },
    {
      "date": "2024-09-12",
      "bid": "112.40",
      "ask": "113.00",
      "open": "112.20",
      "high": "113.40",
      "low": "111.20",
      "close": "113.00",
      "average": "112.0879",
      "volume": "76310",
      "turnover": "8553226.19",
      "trades": "302"
    },
    {
      "date": "2024-09-13",
      "bid": "114.40",
      "ask": "115.00",
      "open": "113.00",
      "high": "115.40",
      "low": "113.00",
      "close": "114.20",
      "average": "114.0485",
      "volume": "11604",
      "turnover": "1323418.6",
      "trades": "153"
    },
    {
      "date": "2024-09-16",
      "bid": "113.00",
      "ask": "113.80",
      "open": "114.00",
      "high": "114.20",
      "low": "113.00",
      "close": "113.20",
      "average": "113.1162",
      "volume": "44746",
      "turnover": "5061728.8",
      "trades": "175"
    },
    {
      "date": "2024-09-17",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.00",
      "high": "114.20",
      "low": "111.80",
      "close": "112.80",
      "average": "113.0401",
      "volume": "19597",
      "turnover": "2215700.29",
      "trades": "229"
    },
    {
      "date": "2024-09-18",
      "bid": "113.00",
      "ask": "113.60",
      "open": "112.80",
      "high": "114.40",
      "low": "112.20",
      "close": "113.20",
      "average": "113.1813",
      "volume": "17582",
      "turnover": "1990281",
      "trades": "252"
    },
    {
      "date": "2024-09-19",
      "bid": "117.00",
      "ask": "117.40",
      "open": "113.00",
      "high": "117.40",
      "low": "113.00",
      "close": "117.00",
      "average": "115.9482",
      "volume": "32885",
      "turnover": "3812929.7",
      "trades": "266"
    },
    {
      "date": "2024-09-20",
      "bid": "113.60",
      "ask": "114.60",
      "open": "117.00",
      "high": "118.60",
      "low": "113.40",
      "close": "113.40",
      "average": "113.6599",
      "volume": "27289",
      "turnover": "3101976.3",
      "trades": "176"
    },
    {
      "date": "2024-09-23",
      "bid": "114.80",
      "ask": "115.20",
      "open": "113.60",
      "high": "115.60",
      "low": "113.00",
      "close": "114.60",
      "average": "113.5231",
      "volume": "108156",
      "turnover": "12278292",
      "trades": "186"
    },
    {
      "date": "2024-09-24",
      "bid": "114.00",
      "ask": "114.80",
      "open": "114.80",
      "high": "116.00",
      "low": "113.60",
      "close": "113.80",
      "average": "114.1504",
      "volume": "17590",
      "turnover": "2008270.5",
      "trades": "290"
    },
    {
      "date": "2024-09-25",
      "bid": "118.40",
      "ask": "119.00",
      "open": "113.80",
      "high": "119.60",
      "low": "113.80",
      "close": "118.20",
      "average": "117.2371",
      "volume": "64478",
      "turnover": "7559234.1",
      "trades": "303"
    },
    {
      "date": "2024-09-26",
      "bid": "120.00",
      "ask": "120.60",
      "open": "118.00",
      "high": "123.60",
      "low": "117.40",
      "close": "119.40",
      "average": "120.4616",
      "volume": "36121",
      "turnover": "4351248",
      "trades": "451"
    },
    {
      "date": "2024-09-27",
      "bid": "118.40",
      "ask": "119.00",
      "open": "119.40",
      "high": "120.00",
      "low": "118.00",
      "close": "118.40",
      "average": "118.7204",
      "volume": "9503",
      "turnover": "1128200",
      "trades": "175"
    },
    {
      "date": "2024-09-30",
      "bid": "116.80",
      "ask": "117.00",
      "open": "118.40",
      "high": "119.00",
      "low": "116.20",
      "close": "117.20",
      "average": "117.3445",
      "volume": "36487",
      "turnover": "4281404.5",
      "trades": "404"
    },
    {
      "date": "2024-10-01",
      "bid": "114.60",
      "ask": "115.40",
      "open": "117.00",
      "high": "118.00",
      "low": "114.00",
      "close": "115.00",
      "average": "115.8482",
      "volume": "91194",
      "turnover": "10567272.3",
      "trades": "275"
    },
    {
      "date": "2024-10-02",
      "bid": "112.40",
      "ask": "113.20",
      "open": "115.00",
      "high": "115.40",
      "low": "112.00",
      "close": "113.40",
      "average": "113.7291",
      "volume": "27686",
      "turnover": "3148466.5",
      "trades": "326"
    },
    {
      "date": "2024-10-03",
      "bid": "108.60",
      "ask": "109.40",
      "open": "113.00",
      "high": "114.00",
      "low": "108.60",
      "close": "110.00",
      "average": "111.5185",
      "volume": "29441",
      "turnover": "3282766.6",
      "trades": "340"
    },
    {
      "date": "2024-10-04",
      "bid": "109.80",
      "ask": "110.60",
      "open": "110.40",
      "high": "113.40",
      "low": "109.40",
      "close": "110.40",
      "average": "110.7716",
      "volume": "38963",
      "turnover": "4313690.8",
      "trades": "335"
    },
    {
      "date": "2024-10-07",
      "bid": "108.00",
      "ask": "108.80",
      "open": "110.60",
      "high": "111.00",
      "low": "106.40",
      "close": "108.60",
      "average": "108.0872",
      "volume": "26180",
      "turnover": "2829460.3",
      "trades": "378"
    },
    {
      "date": "2024-10-08",
      "bid": "107.20",
      "ask": "107.60",
      "open": "108.40",
      "high": "109.80",
      "low": "106.80",
      "close": "107.80",
      "average": "108.0796",
      "volume": "12307",
      "turnover": "1330135.8",
      "trades": "196"
    },
    {
      "date": "2024-10-09",
      "bid": "108.00",
      "ask": "108.40",
      "open": "107.80",
      "high": "110.20",
      "low": "107.00",
      "close": "109.00",
      "average": "108.4003",
      "volume": "17595",
      "turnover": "1907262.6",
      "trades": "298"
    },
    {
      "date": "2024-10-10",
      "bid": "104.60",
      "ask": "105.00",
      "open": "108.80",
      "high": "109.00",
      "low": "104.20",
      "close": "105.00",
      "average": "105.8565",
      "volume": "16623",
      "turnover": "1759641.7",
      "trades": "243"
    },
    {
      "date": "2024-10-11",
      "bid": "107.60",
      "ask": "108.40",
      "open": "105.40",
      "high": "109.00",
      "low": "103.80",
      "close": "107.80",
      "average": "106.2141",
      "volume": "21637",
      "turnover": "2296049.29",
      "trades": "282"
    },
    {
      "date": "2024-10-14",
      "bid": "112.40",
      "ask": "112.80",
      "open": "109.00",
      "high": "116.20",
      "low": "108.60",
      "close": "112.80",
      "average": "113.2712",
      "volume": "47049",
      "turnover": "5331488",
      "trades": "553"
    },
    {
      "date": "2024-10-15",
      "bid": "110.60",
      "ask": "111.20",
      "open": "113.00",
      "high": "113.20",
      "low": "106.60",
      "close": "111.40",
      "average": "109.1525",
      "volume": "96877",
      "turnover": "10563299.8",
      "trades": "685"
    },
    {
      "date": "2024-10-16",
      "bid": "111.80",
      "ask": "112.40",
      "open": "110.60",
      "high": "114.80",
      "low": "109.60",
      "close": "112.00",
      "average": "112.313",
      "volume": "17538",
      "turnover": "1969746.2",
      "trades": "288"
    },
    {
      "date": "2024-10-17",
      "bid": "108.60",
      "ask": "109.40",
      "open": "112.20",
      "high": "112.20",
      "low": "108.40",
      "close": "109.00",
      "average": "109.8781",
      "volume": "16836",
      "turnover": "1850046.7",
      "trades": "246"
    },
    {
      "date": "2024-10-18",
      "bid": "108.60",
      "ask": "109.00",
      "open": "109.20",
      "high": "111.00",
      "low": "108.00",
      "close": "108.80",
      "average": "109.3263",
      "volume": "23553",
      "turnover": "2574932.29",
      "trades": "216"
    },
    {
      "date": "2024-10-21",
      "bid": "108.00",
      "ask": "108.60",
      "open": "108.60",
      "high": "110.00",
      "low": "107.40",
      "close": "108.20",
      "average": "109.0044",
      "volume": "52943",
      "turnover": "5771615.3",
      "trades": "544"
    },
    {
      "date": "2024-10-22",
      "bid": "106.00",
      "ask": "106.80",
      "open": "108.00",
      "high": "108.20",
      "low": "106.00",
      "close": "106.00",
      "average": "106.7967",
      "volume": "24555",
      "turnover": "2623212.4",
      "trades": "315"
    },
    {
      "date": "2024-10-23",
      "bid": "110.00",
      "ask": "110.60",
      "open": "106.00",
      "high": "110.80",
      "low": "105.80",
      "close": "110.00",
      "average": "109.4387",
      "volume": "21808",
      "turnover": "2386638.6",
      "trades": "313"
    },
    {
      "date": "2024-10-24",
      "bid": "113.40",
      "ask": "114.20",
      "open": "110.00",
      "high": "115.80",
      "low": "109.40",
      "close": "113.40",
      "average": "113.1132",
      "volume": "28020",
      "turnover": "3167681.9",
      "trades": "417"
    },
    {
      "date": "2024-10-25",
      "bid": "115.80",
      "ask": "116.80",
      "open": "119.60",
      "high": "119.60",
      "low": "115.00",
      "close": "116.20",
      "average": "116.4453",
      "volume": "29808",
      "turnover": "3470415.5",
      "trades": "528"
    },
    {
      "date": "2024-10-28",
      "bid": "117.40",
      "ask": "118.20",
      "open": "117.00",
      "high": "118.40",
      "low": "116.00",
      "close": "117.20",
      "average": "117.2519",
      "volume": "27850",
      "turnover": "3266003.6",
      "trades": "454"
    },
    {
      "date": "2024-10-29",
      "bid": "130.60",
      "ask": "131.40",
      "open": "133.00",
      "high": "134.60",
      "low": "126.80",
      "close": "131.40",
      "average": "130.3355",
      "volume": "163203",
      "turnover": "21270312.39",
      "trades": "1527"
    },
    {
      "date": "2024-10-30",
      "bid": "123.80",
      "ask": "124.40",
      "open": "131.40",
      "high": "131.40",
      "low": "121.40",
      "close": "123.60",
      "average": "124.0983",
      "volume": "189556",
      "turnover": "23523737.2",
      "trades": "1384"
    },
    {
      "date": "2024-10-31",
      "bid": "122.00",
      "ask": "122.80",
      "open": "126.80",
      "high": "126.80",
      "low": "121.00",
      "close": "123.40",
      "average": "122.8962",
      "volume": "38672",
      "turnover": "4752585",
      "trades": "439"
    },
    {
      "date": "2024-11-01",
      "bid": "120.40",
      "ask": "121.20",
      "open": "123.60",
      "high": "124.60",
      "low": "120.40",
      "close": "120.40",
      "average": "121.2541",
      "volume": "31180",
      "turnover": "3780420.6",
      "trades": "349"
    },
    {
      "date": "2024-11-04",
      "bid": "121.40",
      "ask": "122.00",
      "open": "121.80",
      "high": "124.80",
      "low": "121.00",
      "close": "121.40",
      "average": "123.1566",
      "volume": "49657",
      "turnover": "6123377",
      "trades": "460"
    },
    {
      "date": "2024-11-05",
      "bid": "122.20",
      "ask": "122.80",
      "open": "121.40",
      "high": "123.00",
      "low": "120.20",
      "close": "122.60",
      "average": "122.0147",
      "volume": "41472",
      "turnover": "5060783",
      "trades": "430"
    },
    {
      "date": "2024-11-06",
      "bid": "118.80",
      "ask": "119.60",
      "open": "122.60",
      "high": "123.80",
      "low": "118.80",
      "close": "119.00",
      "average": "121.0765",
      "volume": "45559",
      "turnover": "5516124.8",
      "trades": "526"
    },
    {
      "date": "2024-11-07",
      "bid": "122.00",
      "ask": "122.80",
      "open": "119.00",
      "high": "123.00",
      "low": "119.00",
      "close": "121.40",
      "average": "122.0442",
      "volume": "28029",
      "turnover": "3421688.4",
      "trades": "342"
    },
    {
      "date": "2024-11-08",
      "bid": "117.80",
      "ask": "118.40",
      "open": "122.80",
      "high": "122.80",
      "low": "117.80",
      "close": "118.20",
      "average": "119.3218",
      "volume": "25793",
      "turnover": "3077519.7",
      "trades": "381"
    },
    {
      "date": "2024-11-11",
      "bid": "120.20",
      "ask": "120.60",
      "open": "118.20",
      "high": "121.20",
      "low": "117.80",
      "close": "120.00",
      "average": "119.5532",
      "volume": "25543",
      "turnover": "3054020.2",
      "trades": "362"
    },
    {
      "date": "2024-11-12",
      "bid": "118.20",
      "ask": "118.60",
      "open": "119.60",
      "high": "119.60",
      "low": "118.00",
      "close": "118.00",
      "average": "118.4664",
      "volume": "41220",
      "turnover": "4883473.09",
      "trades": "354"
    },
    {
      "date": "2024-11-13",
      "bid": "118.00",
      "ask": "118.40",
      "open": "117.80",
      "high": "118.60",
      "low": "116.00",
      "close": "118.40",
      "average": "117.6103",
      "volume": "39242",
      "turnover": "4615194.4",
      "trades": "467"
    },
    {
      "date": "2024-11-14",
      "bid": "119.40",
      "ask": "120.40",
      "open": "115.60",
      "high": "121.00",
      "low": "115.60",
      "close": "119.80",
      "average": "119.5518",
      "volume": "66497",
      "turnover": "7949837.6",
      "trades": "720"
    },
    {
      "date": "2024-11-15",
      "bid": "118.40",
      "ask": "118.80",
      "open": "119.60",
      "high": "122.60",
      "low": "118.20",
      "close": "118.40",
      "average": "120.0813",
      "volume": "22148",
      "turnover": "2659580",
      "trades": "385"
    },
    {
      "date": "2024-11-18",
      "bid": "118.40",
      "ask": "118.80",
      "open": "118.80",
      "high": "119.00",
      "low": "115.40",
      "close": "117.60",
      "average": "117.3714",
      "volume": "29786",
      "turnover": "3495909.7",
      "trades": "472"
    },
    {
      "date": "2024-11-19",
      "bid": "112.60",
      "ask": "113.00",
      "open": "118.40",
      "high": "119.20",
      "low": "111.80",
      "close": "112.40",
      "average": "114.1147",
      "volume": "37210",
      "turnover": "4246035.2",
      "trades": "466"
    },
    {
      "date": "2024-11-20",
      "bid": "109.80",
      "ask": "110.60",
      "open": "112.60",
      "high": "113.40",
      "low": "109.80",
      "close": "110.00",
      "average": "111.4193",
      "volume": "32562",
      "turnover": "3628316.8",
      "trades": "363"
    },
    {
      "date": "2024-11-21",
      "bid": "113.40",
      "ask": "115.00",
      "open": "110.60",
      "high": "114.20",
      "low": "110.00",
      "close": "114.20",
      "average": "112.5172",
      "volume": "18583",
      "turnover": "2090925.6",
      "trades": "286"
    },
    {
      "date": "2024-11-22",
      "bid": "116.80",
      "ask": "117.20",
      "open": "115.00",
      "high": "117.40",
      "low": "113.60",
      "close": "117.40",
      "average": "116.0551",
      "volume": "53724",
      "turnover": "6234944.2",
      "trades": "330"
    },
    {
      "date": "2024-11-25",
      "bid": "119.40",
      "ask": "120.00",
      "open": "119.40",
      "high": "120.00",
      "low": "117.60",
      "close": "120.00",
      "average": "119.5584",
      "volume": "35114",
      "turnover": "4198150.2",
      "trades": "312"
    },
    {
      "date": "2024-11-26",
      "bid": "114.80",
      "ask": "115.00",
      "open": "119.40",
      "high": "120.20",
      "low": "114.40",
      "close": "114.80",
      "average": "116.0095",
      "volume": "21336",
      "turnover": "2475145",
      "trades": "341"
    },
    {
      "date": "2024-11-27",
      "bid": "116.80",
      "ask": "117.20",
      "open": "115.00",
      "high": "118.40",
      "low": "115.00",
      "close": "117.00",
      "average": "116.5064",
      "volume": "54582",
      "turnover": "6359352.6",
      "trades": "268"
    },
    {
      "date": "2024-11-28",
      "bid": "115.20",
      "ask": "115.60",
      "open": "117.20",
      "high": "118.40",
      "low": "114.40",
      "close": "115.60",
      "average": "115.9892",
      "volume": "33263",
      "turnover": "3855835.6",
      "trades": "356"
    },
    {
      "date": "2024-11-29",
      "bid": "115.00",
      "ask": "115.80",
      "open": "116.00",
      "high": "117.00",
      "low": "114.20",
      "close": "115.00",
      "average": "115.1044",
      "volume": "109552",
      "turnover": "12609915.5",
      "trades": "538"
    },
    {
      "date": "2024-12-02",
      "bid": "114.60",
      "ask": "115.00",
      "open": "115.00",
      "high": "116.00",
      "low": "113.00",
      "close": "115.40",
      "average": "114.6332",
      "volume": "64994",
      "turnover": "7448717.8",
      "trades": "628"
    },
    {
      "date": "2024-12-03",
      "bid": "114.60",
      "ask": "115.00",
      "open": "116.00",
      "high": "117.00",
      "low": "114.00",
      "close": "114.60",
      "average": "114.9978",
      "volume": "28455",
      "turnover": "3272261.6",
      "trades": "366"
    },
    {
      "date": "2024-12-04",
      "bid": "117.20",
      "ask": "117.40",
      "open": "114.60",
      "high": "119.20",
      "low": "114.60",
      "close": "117.60",
      "average": "117.2176",
      "volume": "28046",
      "turnover": "3287486.6",
      "trades": "408"
    },
    {
      "date": "2024-12-05",
      "bid": "116.00",
      "ask": "116.60",
      "open": "117.40",
      "high": "118.60",
      "low": "115.60",
      "close": "115.60",
      "average": "116.4709",
      "volume": "34376",
      "turnover": "4004924.5",
      "trades": "298"
    },
    {
      "date": "2024-12-06",
      "bid": "114.40",
      "ask": "114.80",
      "open": "116.00",
      "high": "116.00",
      "low": "114.00",
      "close": "114.40",
      "average": "114.5863",
      "volume": "31051",
      "turnover": "3559256.5",
      "trades": "377"
    },
    {
      "date": "2024-12-09",
      "bid": "110.20",
      "ask": "110.40",
      "open": "114.40",
      "high": "114.40",
      "low": "109.80",
      "close": "110.20",
      "average": "112.8155",
      "volume": "197040",
      "turnover": "22231165.1",
      "trades": "647"
    },
    {
      "date": "2024-12-10",
      "bid": "109.20",
      "ask": "109.60",
      "open": "110.40",
      "high": "111.40",
      "low": "108.60",
      "close": "109.00",
      "average": "109.942",
      "volume": "31659",
      "turnover": "3482468.8",
      "trades": "357"
    },
    {
      "date": "2024-12-11",
      "bid": "107.20",
      "ask": "108.00",
      "open": "108.00",
      "high": "109.00",
      "low": "103.80",
      "close": "108.00",
      "average": "107.0334",
      "volume": "56132",
      "turnover": "6008022.1",
      "trades": "520"
    },
    {
      "date": "2024-12-12",
      "bid": "107.20",
      "ask": "108.20",
      "open": "108.20",
      "high": "108.80",
      "low": "106.20",
      "close": "107.80",
      "average": "107.4037",
      "volume": "15655",
      "turnover": "1681411.5",
      "trades": "212"
    },
    {
      "date": "2024-12-13",
      "bid": "108.60",
      "ask": "109.20",
      "open": "108.80",
      "high": "109.20",
      "low": "107.20",
      "close": "108.80",
      "average": "108.4414",
      "volume": "17430",
      "turnover": "1890133.8",
      "trades": "239"
    },
    {
      "date": "2024-12-16",
      "bid": "104.20",
      "ask": "104.80",
      "open": "108.60",
      "high": "109.40",
      "low": "103.40",
      "close": "105.00",
      "average": "107.3084",
      "volume": "667861",
      "turnover": "71667038.59",
      "trades": "505"
    },
    {
      "date": "2024-12-17",
      "bid": "102.00",
      "ask": "102.80",
      "open": "104.60",
      "high": "105.40",
      "low": "101.40",
      "close": "102.00",
      "average": "103.2644",
      "volume": "69804",
      "turnover": "7205498.4",
      "trades": "486"
    },
    {
      "date": "2024-12-18",
      "bid": "103.00",
      "ask": "103.60",
      "open": "102.00",
      "high": "103.60",
      "low": "100.60",
      "close": "103.00",
      "average": "102.2205",
      "volume": "53075",
      "turnover": "5425216.7",
      "trades": "528"
    },
    {
      "date": "2024-12-19",
      "bid": "99.60",
      "ask": "99.90",
      "open": "102.60",
      "high": "104.00",
      "low": "98.50",
      "close": "100.40",
      "average": "100.2029",
      "volume": "70623",
      "turnover": "7080630.35",
      "trades": "625"
    },
    {
      "date": "2024-12-20",
      "bid": "101.60",
      "ask": "102.00",
      "open": "100.40",
      "high": "102.20",
      "low": "99.90",
      "close": "102.20",
      "average": "101.325",
      "volume": "36124",
      "turnover": "3660165.8",
      "trades": "385"
    },
    {
      "date": "2024-12-23",
      "bid": "101.60",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.80",
      "low": "100.00",
      "close": "102.00",
      "average": "101.4775",
      "volume": "22859",
      "turnover": "2319674.79",
      "trades": "301"
    },
    {
      "date": "2024-12-27",
      "bid": "101.80",
      "ask": "102.20",
      "open": "102.00",
      "high": "104.00",
      "low": "101.60",
      "close": "102.60",
      "average": "102.7517",
      "volume": "29148",
      "turnover": "2995576.6",
      "trades": "374"
    },
    {
      "date": "2024-12-30",
      "bid": "103.20",
      "ask": "104.00",
      "open": "102.40",
      "high": "104.60",
      "low": "101.20",
      "close": "104.60",
      "average": "103.2879",
      "volume": "42862",
      "turnover": "4425921.4",
      "trades": "470"
    },
    {
      "date": "2025-01-02",
      "bid": "105.80",
      "ask": "106.60",
      "open": "104.80",
      "high": "106.60",
      "low": "102.80",
      "close": "105.80",
      "average": "104.9045",
      "volume": "40021",
      "turnover": "4198087.8",
      "trades": "556"
    },
    {
      "date": "2025-01-03",
      "bid": "104.40",
      "ask": "105.00",
      "open": "107.00",
      "high": "107.40",
      "low": "104.00",
      "close": "104.00",
      "average": "105.9252",
      "volume": "33605",
      "turnover": "3559848.9",
      "trades": "313"
    },
    {
      "date": "2025-01-07",
      "bid": "100.60",
      "ask": "101.40",
      "open": "104.40",
      "high": "105.40",
      "low": "100.80",
      "close": "101.40",
      "average": "103.1994",
      "volume": "29818",
      "turnover": "3074465.8",
      "trades": "408"
    },
    {
      "date": "2025-01-08",
      "bid": "100.60",
      "ask": "101.00",
      "open": "101.40",
      "high": "102.00",
      "low": "100.60",
      "close": "101.00",
      "average": "101.1787",
      "volume": "26939",
      "turnover": "2725662.6",
      "trades": "380"
    },
    {
      "date": "2025-01-09",
      "bid": "100.80",
      "ask": "101.20",
      "open": "100.20",
      "high": "101.20",
      "low": "99.30",
      "close": "101.00",
      "average": "100.1208",
      "volume": "29066",
      "turnover": "2910087",
      "trades": "400"
    },
    {
      "date": "2025-01-10",
      "bid": "96.60",
      "ask": "96.80",
      "open": "100.80",
      "high": "102.00",
      "low": "96.10",
      "close": "96.80",
      "average": "98.3748",
      "volume": "73563",
      "turnover": "7235732.2",
      "trades": "794"
    },
    {
      "date": "2025-01-13",
      "bid": "94.10",
      "ask": "94.30",
      "open": "96.80",
      "high": "97.20",
      "low": "93.40",
      "close": "94.10",
      "average": "94.4014",
      "volume": "63783",
      "turnover": "6021431.2",
      "trades": "587"
    },
    {
      "date": "2025-01-14",
      "bid": "93.80",
      "ask": "94.00",
      "open": "94.40",
      "high": "95.90",
      "low": "93.80",
      "close": "94.00",
      "average": "94.5471",
      "volume": "45868",
      "turnover": "4337533.8",
      "trades": "334"
    },
    {
      "date": "2025-01-15",
      "bid": "96.50",
      "ask": "97.10",
      "open": "94.00",
      "high": "97.20",
      "low": "93.90",
      "close": "97.00",
      "average": "96.5394",
      "volume": "245851",
      "turnover": "23733678.65",
      "trades": "870"
    },
    {
      "date": "2025-01-16",
      "bid": "97.00",
      "ask": "97.20",
      "open": "97.10",
      "high": "98.30",
      "low": "96.00",
      "close": "97.30",
      "average": "97.1063",
      "volume": "23268",
      "turnover": "2259438.85",
      "trades": "393"
    },
    {
      "date": "2025-01-17",
      "bid": "95.70",
      "ask": "96.00",
      "open": "96.00",
      "high": "97.00",
      "low": "95.30",
      "close": "95.80",
      "average": "95.7578",
      "volume": "57654",
      "turnover": "5521985.1",
      "trades": "520"
    },
    {
      "date": "2025-01-20",
      "bid": "101.40",
      "ask": "102.00",
      "open": "96.80",
      "high": "102.00",
      "low": "96.80",
      "close": "102.00",
      "average": "99.9494",
      "volume": "72504",
      "turnover": "7241795.25",
      "trades": "845"
    },
    {
      "date": "2025-01-21",
      "bid": "106.80",
      "ask": "107.60",
      "open": "102.00",
      "high": "107.40",
      "low": "101.60",
      "close": "107.00",
      "average": "104.7562",
      "volume": "48852",
      "turnover": "5107385.8",
      "trades": "501"
    },
    {
      "date": "2025-01-22",
      "bid": "105.80",
      "ask": "106.40",
      "open": "108.00",
      "high": "109.00",
      "low": "105.80",
      "close": "106.20",
      "average": "107.4516",
      "volume": "40379",
      "turnover": "4338833",
      "trades": "476"
    },
    {
      "date": "2025-01-23",
      "bid": "109.80",
      "ask": "110.80",
      "open": "108.40",
      "high": "111.00",
      "low": "106.80",
      "close": "111.00",
      "average": "109.4693",
      "volume": "58094",
      "turnover": "6359536.2",
      "trades": "735"
    },
    {
      "date": "2025-01-24",
      "bid": "108.80",
      "ask": "109.20",
      "open": "111.00",
      "high": "111.40",
      "low": "108.20",
      "close": "108.80",
      "average": "109.9297",
      "volume": "27978",
      "turnover": "3075340.9",
      "trades": "367"
    },
    {
      "date": "2025-01-27",
      "bid": "104.80",
      "ask": "105.00",
      "open": "108.80",
      "high": "109.00",
      "low": "103.20",
      "close": "105.00",
      "average": "105.114",
      "volume": "50867",
      "turnover": "5347214.5",
      "trades": "559"
    },
    {
      "date": "2025-01-28",
      "bid": "103.40",
      "ask": "104.00",
      "open": "104.80",
      "high": "105.00",
      "low": "103.20",
      "close": "104.00",
      "average": "104.142",
      "volume": "45139",
      "turnover": "4700964.7",
      "trades": "599"
    },
    {
      "date": "2025-01-29",
      "bid": "103.20",
      "ask": "104.00",
      "open": "105.00",
      "high": "107.00",
      "low": "102.60",
      "close": "104.20",
      "average": "104.3694",
      "volume": "52338",
      "turnover": "5461861.7",
      "trades": "567"
    },
    {
      "date": "2025-01-30",
      "bid": "102.80",
      "ask": "103.40",
      "open": "104.20",
      "high": "105.80",
      "low": "102.00",
      "close": "104.00",
      "average": "103.5559",
      "volume": "56475",
      "turnover": "5841825.7",
      "trades": "401"
    },
    {
      "date": "2025-01-31",
      "bid": "103.00",
      "ask": "104.00",
      "open": "103.40",
      "high": "104.20",
      "low": "101.80",
      "close": "104.20",
      "average": "103.5247",
      "volume": "58167",
      "turnover": "6020862.1",
      "trades": "438"
    },
    {
      "date": "2025-02-03",
      "bid": "104.00",
      "ask": "104.80",
      "open": "100.60",
      "high": "104.40",
      "low": "99.90",
      "close": "104.20",
      "average": "102.0974",
      "volume": "55814",
      "turnover": "5698295.4",
      "trades": "544"
    },
    {
      "date": "2025-02-04",
      "bid": "104.60",
      "ask": "105.60",
      "open": "104.00",
      "high": "105.60",
      "low": "102.20",
      "close": "105.00",
      "average": "104.5052",
      "volume": "16881",
      "turnover": "1764177.5",
      "trades": "274"
    },
    {
      "date": "2025-02-05",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.00",
      "high": "106.60",
      "low": "103.80",
      "close": "105.40",
      "average": "105.471",
      "volume": "28272",
      "turnover": "2981864.1",
      "trades": "282"
    },
    {
      "date": "2025-02-06",
      "bid": "106.20",
      "ask": "107.00",
      "open": "106.20",
      "high": "107.40",
      "low": "103.80",
      "close": "107.20",
      "average": "105.1966",
      "volume": "60756",
      "turnover": "6390875.2",
      "trades": "654"
    },
    {
      "date": "2025-02-07",
      "bid": "107.20",
      "ask": "107.60",
      "open": "107.20",
      "high": "109.00",
      "low": "106.40",
      "close": "107.00",
      "average": "107.2376",
      "volume": "27974",
      "turnover": "2999866.8",
      "trades": "324"
    },
    {
      "date": "2025-02-10",
      "bid": "108.20",
      "ask": "108.60",
      "open": "107.60",
      "high": "108.60",
      "low": "106.40",
      "close": "108.20",
      "average": "107.6618",
      "volume": "25704",
      "turnover": "2767302.5",
      "trades": "358"
    },
    {
      "date": "2025-02-11",
      "bid": "107.20",
      "ask": "107.60",
      "open": "108.20",
      "high": "108.40",
      "low": "105.20",
      "close": "107.60",
      "average": "107.0542",
      "volume": "26354",
      "turnover": "2821661.1",
      "trades": "314"
    },
    {
      "date": "2025-02-12",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.40",
      "high": "109.20",
      "low": "106.20",
      "close": "107.00",
      "average": "107.4742",
      "volume": "24846",
      "turnover": "2670303",
      "trades": "275"
    },
    {
      "date": "2025-02-13",
      "bid": "109.60",
      "ask": "110.00",
      "open": "107.40",
      "high": "110.80",
      "low": "107.40",
      "close": "110.00",
      "average": "109.1102",
      "volume": "25240",
      "turnover": "2754075.3",
      "trades": "275"
    },
    {
      "date": "2025-02-14",
      "bid": "111.40",
      "ask": "111.80",
      "open": "110.00",
      "high": "113.60",
      "low": "109.80",
      "close": "111.40",
      "average": "112.0507",
      "volume": "57852",
      "turnover": "6482172.9",
      "trades": "390"
    },
    {
      "date": "2025-02-17",
      "bid": "111.60",
      "ask": "112.20",
      "open": "111.60",
      "high": "113.40",
      "low": "111.00",
      "close": "111.80",
      "average": "112.0727",
      "volume": "27327",
      "turnover": "3062592.8",
      "trades": "311"
    },
    {
      "date": "2025-02-18",
      "bid": "113.00",
      "ask": "113.80",
      "open": "111.80",
      "high": "114.20",
      "low": "111.00",
      "close": "113.60",
      "average": "113.0422",
      "volume": "36784",
      "turnover": "4141882.3",
      "trades": "398"
    },
    {
      "date": "2025-02-19",
      "bid": "109.80",
      "ask": "110.20",
      "open": "114.00",
      "high": "114.00",
      "low": "109.00",
      "close": "110.00",
      "average": "110.5341",
      "volume": "42570",
      "turnover": "4705810.2",
      "trades": "485"
    },
    {
      "date": "2025-02-20",
      "bid": "110.40",
      "ask": "111.20",
      "open": "110.20",
      "high": "112.20",
      "low": "110.00",
      "close": "111.00",
      "average": "111.1458",
      "volume": "31277",
      "turnover": "3479028.7",
      "trades": "318"
    },
    {
      "date": "2025-02-21",
      "bid": "109.00",
      "ask": "109.60",
      "open": "115.00",
      "high": "118.20",
      "low": "106.80",
      "close": "109.00",
      "average": "111.1984",
      "volume": "530323",
      "turnover": "59019575.2",
      "trades": "1349"
    },
    {
      "date": "2025-02-24",
      "bid": "104.80",
      "ask": "105.40",
      "open": "110.00",
      "high": "110.40",
      "low": "104.20",
      "close": "104.80",
      "average": "106.2369",
      "volume": "82989",
      "turnover": "8802980",
      "trades": "749"
    },
    {
      "date": "2025-02-25",
      "bid": "107.60",
      "ask": "108.00",
      "open": "105.00",
      "high": "110.40",
      "low": "104.80",
      "close": "108.20",
      "average": "108.1485",
      "volume": "79828",
      "turnover": "8634509.19",
      "trades": "710"
    },
    {
      "date": "2025-02-26",
      "bid": "109.20",
      "ask": "109.40",
      "open": "108.40",
      "high": "110.20",
      "low": "108.20",
      "close": "109.20",
      "average": "109.3711",
      "volume": "45203",
      "turnover": "4944803.09",
      "trades": "364"
    },
    {
      "date": "2025-02-27",
      "bid": "105.20",
      "ask": "105.60",
      "open": "107.60",
      "high": "109.20",
      "low": "104.20",
      "close": "105.20",
      "average": "106.7867",
      "volume": "74618",
      "turnover": "7968705.6",
      "trades": "669"
    },
    {
      "date": "2025-02-28",
      "bid": "104.80",
      "ask": "105.00",
      "open": "104.60",
      "high": "106.40",
      "low": "104.60",
      "close": "106.00",
      "average": "105.7923",
      "volume": "125910",
      "turnover": "13318734.3",
      "trades": "479"
    },
    {
      "date": "2025-03-03",
      "bid": "102.20",
      "ask": "102.60",
      "open": "105.00",
      "high": "107.40",
      "low": "101.60",
      "close": "102.80",
      "average": "104.112",
      "volume": "56021",
      "turnover": "5832653",
      "trades": "621"
    },
    {
      "date": "2025-03-04",
      "bid": "99.10",
      "ask": "99.90",
      "open": "102.80",
      "high": "102.80",
      "low": "98.50",
      "close": "99.60",
      "average": "100.0297",
      "volume": "40828",
      "turnover": "4088449.4",
      "trades": "486"
    },
    {
      "date": "2025-03-05",
      "bid": "100.60",
      "ask": "101.00",
      "open": "101.60",
      "high": "103.60",
      "low": "100.80",
      "close": "101.00",
      "average": "101.7151",
      "volume": "21977",
      "turnover": "2235485.9",
      "trades": "280"
    },
    {
      "date": "2025-03-06",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.40",
      "high": "102.00",
      "low": "98.70",
      "close": "101.60",
      "average": "100.2549",
      "volume": "64641",
      "turnover": "6480745.35",
      "trades": "443"
    },
    {
      "date": "2025-03-07",
      "bid": "101.80",
      "ask": "102.60",
      "open": "102.60",
      "high": "103.00",
      "low": "100.00",
      "close": "102.80",
      "average": "101.7632",
      "volume": "23801",
      "turnover": "2421655.29",
      "trades": "313"
    },
    {
      "date": "2025-03-10",
      "bid": "99.10",
      "ask": "99.30",
      "open": "102.80",
      "high": "102.80",
      "low": "98.90",
      "close": "99.00",
      "average": "99.7308",
      "volume": "42779",
      "turnover": "4267358.25",
      "trades": "432"
    },
    {
      "date": "2025-03-11",
      "bid": "94.50",
      "ask": "95.00",
      "open": "99.10",
      "high": "99.50",
      "low": "94.50",
      "close": "94.50",
      "average": "96.151",
      "volume": "91563",
      "turnover": "8809025.5",
      "trades": "646"
    },
    {
      "date": "2025-03-12",
      "bid": "94.00",
      "ask": "94.50",
      "open": "95.30",
      "high": "96.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.6928",
      "volume": "77626",
      "turnover": "7363278.25",
      "trades": "657"
    },
    {
      "date": "2025-03-13",
      "bid": "92.60",
      "ask": "93.20",
      "open": "93.50",
      "high": "93.80",
      "low": "92.50",
      "close": "93.00",
      "average": "93.0056",
      "volume": "108432",
      "turnover": "10087417.1",
      "trades": "767"
    },
    {
      "date": "2025-03-14",
      "bid": "98.40",
      "ask": "98.80",
      "open": "93.00",
      "high": "99.00",
      "low": "92.40",
      "close": "98.50",
      "average": "95.7751",
      "volume": "92533",
      "turnover": "8858211.55",
      "trades": "757"
    },
    {
      "date": "2025-03-17",
      "bid": "100.00",
      "ask": "100.60",
      "open": "98.60",
      "high": "100.60",
      "low": "97.30",
      "close": "100.20",
      "average": "99.4984",
      "volume": "61349",
      "turnover": "6104070.3",
      "trades": "651"
    },
    {
      "date": "2025-03-18",
      "bid": "99.80",
      "ask": "100.20",
      "open": "100.00",
      "high": "101.00",
      "low": "98.70",
      "close": "99.60",
      "average": "99.8695",
      "volume": "23369",
      "turnover": "2333994.15",
      "trades": "231"
    },
    {
      "date": "2025-03-19",
      "bid": "102.20",
      "ask": "102.60",
      "open": "100.00",
      "high": "102.40",
      "low": "99.70",
      "close": "102.00",
      "average": "101.4261",
      "volume": "48535",
      "turnover": "4922705.8",
      "trades": "464"
    },
    {
      "date": "2025-03-20",
      "bid": "98.60",
      "ask": "99.20",
      "open": "102.20",
      "high": "102.20",
      "low": "98.20",
      "close": "99.60",
      "average": "99.4199",
      "volume": "31188",
      "turnover": "3100423.3",
      "trades": "421"
    },
    {
      "date": "2025-03-21",
      "bid": "96.90",
      "ask": "97.60",
      "open": "99.60",
      "high": "99.60",
      "low": "96.80",
      "close": "97.50",
      "average": "97.5536",
      "volume": "53213",
      "turnover": "5190478.95",
      "trades": "376"
    },
    {
      "date": "2025-03-24",
      "bid": "97.60",
      "ask": "97.90",
      "open": "97.50",
      "high": "98.00",
      "low": "95.50",
      "close": "97.60",
      "average": "96.4518",
      "volume": "60715",
      "turnover": "5855463.55",
      "trades": "262"
    },
    {
      "date": "2025-03-25",
      "bid": "98.30",
      "ask": "98.70",
      "open": "97.90",
      "high": "98.80",
      "low": "97.00",
      "close": "98.40",
      "average": "97.8935",
      "volume": "14446",
      "turnover": "1414342.6",
      "trades": "227"
    },
    {
      "date": "2025-03-26",
      "bid": "94.00",
      "ask": "94.30",
      "open": "99.30",
      "high": "99.30",
      "low": "93.50",
      "close": "94.10",
      "average": "94.8699",
      "volume": "54558",
      "turnover": "5178350.34",
      "trades": "572"
    },
    {
      "date": "2025-03-27",
      "bid": "93.50",
      "ask": "94.00",
      "open": "94.10",
      "high": "95.30",
      "low": "92.70",
      "close": "93.50",
      "average": "93.778",
      "volume": "68219",
      "turnover": "6401392.5",
      "trades": "576"
    },
    {
      "date": "2025-03-28",
      "bid": "90.20",
      "ask": "90.60",
      "open": "94.00",
      "high": "94.00",
      "low": "90.10",
      "close": "90.10",
      "average": "91.4818",
      "volume": "153852",
      "turnover": "14074888.7",
      "trades": "490"
    },
    {
      "date": "2025-03-31",
      "bid": "91.30",
      "ask": "91.50",
      "open": "90.40",
      "high": "91.60",
      "low": "88.70",
      "close": "91.60",
      "average": "90.7295",
      "volume": "59836",
      "turnover": "5428733.55",
      "trades": "551"
    },
    {
      "date": "2025-04-01",
      "bid": "92.90",
      "ask": "93.40",
      "open": "91.60",
      "high": "93.90",
      "low": "91.50",
      "close": "93.40",
      "average": "92.9268",
      "volume": "24656",
      "turnover": "2290317.7",
      "trades": "284"
    },
    {
      "date": "2025-04-02",
      "bid": "95.00",
      "ask": "95.40",
      "open": "93.40",
      "high": "95.40",
      "low": "91.60",
      "close": "95.20",
      "average": "93.8033",
      "volume": "27982",
      "turnover": "2623501.65",
      "trades": "309"
    },
    {
      "date": "2025-04-03",
      "bid": "93.10",
      "ask": "93.40",
      "open": "95.00",
      "high": "95.00",
      "low": "91.40",
      "close": "93.20",
      "average": "92.859",
      "volume": "133925",
      "turnover": "12436062.3",
      "trades": "1033"
    },
    {
      "date": "2025-04-04",
      "bid": "91.00",
      "ask": "91.30",
      "open": "92.80",
      "high": "93.40",
      "low": "88.90",
      "close": "91.40",
      "average": "91.0121",
      "volume": "143401",
      "turnover": "13049623.55",
      "trades": "1005"
    },
    {
      "date": "2025-04-07",
      "bid": "87.70",
      "ask": "88.10",
      "open": "85.70",
      "high": "91.90",
      "low": "84.30",
      "close": "87.00",
      "average": "87.7753",
      "volume": "135191",
      "turnover": "11867038",
      "trades": "1092"
    },
    {
      "date": "2025-04-08",
      "bid": "88.20",
      "ask": "88.80",
      "open": "88.10",
      "high": "91.10",
      "low": "88.10",
      "close": "88.20",
      "average": "89.3141",
      "volume": "86453",
      "turnover": "7721395.65",
      "trades": "772"
    },
    {
      "date": "2025-04-09",
      "bid": "86.40",
      "ask": "86.70",
      "open": "88.20",
      "high": "88.30",
      "low": "83.50",
      "close": "86.50",
      "average": "85.9195",
      "volume": "71673",
      "turnover": "6154509.6",
      "trades": "745"
    },
    {
      "date": "2025-04-10",
      "bid": "93.00",
      "ask": "93.40",
      "open": "95.00",
      "high": "95.30",
      "low": "92.20",
      "close": "93.10",
      "average": "93.5076",
      "volume": "106754",
      "turnover": "9988932.05",
      "trades": "971"
    },
    {
      "date": "2025-04-11",
      "bid": "92.80",
      "ask": "93.10",
      "open": "94.10",
      "high": "94.10",
      "low": "90.20",
      "close": "93.60",
      "average": "92.9064",
      "volume": "34211",
      "turnover": "3178420.4",
      "trades": "365"
    },
    {
      "date": "2025-04-14",
      "bid": "96.20",
      "ask": "96.70",
      "open": "93.60",
      "high": "96.90",
      "low": "93.50",
      "close": "96.90",
      "average": "96.1319",
      "volume": "27849",
      "turnover": "2677022.65",
      "trades": "328"
    },
    {
      "date": "2025-04-15",
      "bid": "99.30",
      "ask": "99.50",
      "open": "96.70",
      "high": "99.60",
      "low": "95.60",
      "close": "99.60",
      "average": "98.4593",
      "volume": "119381",
      "turnover": "11754183.15",
      "trades": "278"
    },
    {
      "date": "2025-04-16",
      "bid": "94.80",
      "ask": "95.40",
      "open": "99.90",
      "high": "99.90",
      "low": "94.80",
      "close": "95.20",
      "average": "95.9323",
      "volume": "25566",
      "turnover": "2452600.04",
      "trades": "300"
    },
    {
      "date": "2025-04-17",
      "bid": "94.50",
      "ask": "95.10",
      "open": "95.40",
      "high": "95.70",
      "low": "93.60",
      "close": "94.20",
      "average": "94.4178",
      "volume": "12218",
      "turnover": "1153440.14",
      "trades": "176"
    },
    {
      "date": "2025-04-22",
      "bid": "93.00",
      "ask": "93.30",
      "open": "99.30",
      "high": "99.30",
      "low": "91.60",
      "close": "93.40",
      "average": "92.8405",
      "volume": "49561",
      "turnover": "4600904.4",
      "trades": "638"
    },
    {
      "date": "2025-04-23",
      "bid": "93.70",
      "ask": "94.00",
      "open": "93.40",
      "high": "95.40",
      "low": "93.30",
      "close": "94.00",
      "average": "93.9836",
      "volume": "34529",
      "turnover": "3245524",
      "trades": "388"
    },
    {
      "date": "2025-04-24",
      "bid": "94.20",
      "ask": "94.70",
      "open": "94.50",
      "high": "95.00",
      "low": "92.40",
      "close": "95.00",
      "average": "94.418",
      "volume": "24498",
      "turnover": "2312933.29",
      "trades": "248"
    },
    {
      "date": "2025-04-25",
      "bid": "97.50",
      "ask": "97.90",
      "open": "96.00",
      "high": "98.00",
      "low": "94.50",
      "close": "97.90",
      "average": "96.766",
      "volume": "23247",
      "turnover": "2248124.5",
      "trades": "280"
    },
    {
      "date": "2025-04-28",
      "bid": "95.60",
      "ask": "95.90",
      "open": "99.00",
      "high": "99.00",
      "low": "95.70",
      "close": "96.20",
      "average": "96.4276",
      "volume": "41218",
      "turnover": "3974912.5",
      "trades": "317"
    },
    {
      "date": "2025-04-29",
      "bid": "91.20",
      "ask": "92.00",
      "open": "96.40",
      "high": "96.80",
      "low": "87.50",
      "close": "91.60",
      "average": "89.0606",
      "volume": "581546",
      "turnover": "51800096.4",
      "trades": "1232"
    },
    {
      "date": "2025-04-30",
      "bid": "93.30",
      "ask": "93.90",
      "open": "92.00",
      "high": "96.00",
      "low": "90.00",
      "close": "93.40",
      "average": "94.1611",
      "volume": "711026",
      "turnover": "65345177.6",
      "trades": "520"
    },
    {
      "date": "2025-05-02",
      "bid": "95.70",
      "ask": "96.10",
      "open": "95.90",
      "high": "97.90",
      "low": "94.90",
      "close": "96.00",
      "average": "95.992",
      "volume": "58293",
      "turnover": "5595918.25",
      "trades": "588"
    },
    {
      "date": "2025-05-05",
      "bid": "94.60",
      "ask": "94.90",
      "open": "97.00",
      "high": "97.00",
      "low": "94.00",
      "close": "95.00",
      "average": "95.1452",
      "volume": "29940",
      "turnover": "2846925.8",
      "trades": "294"
    },
    {
      "date": "2025-05-06",
      "bid": "93.00",
      "ask": "93.20",
      "open": "95.10",
      "high": "95.20",
      "low": "91.90",
      "close": "93.30",
      "average": "93.2071",
      "volume": "2253901",
      "turnover": "202988602.7",
      "trades": "294"
    },
    {
      "date": "2025-05-07",
      "bid": "94.50",
      "ask": "94.90",
      "open": "93.30",
      "high": "95.00",
      "low": "91.50",
      "close": "94.50",
      "average": "92.3093",
      "volume": "318856",
      "turnover": "29351220.3",
      "trades": "437"
    },
    {
      "date": "2025-05-08",
      "bid": "98.60",
      "ask": "98.80",
      "open": "95.00",
      "high": "99.30",
      "low": "94.70",
      "close": "98.60",
      "average": "97.904",
      "volume": "61130",
      "turnover": "5983627.05",
      "trades": "505"
    },
    {
      "date": "2025-05-09",
      "bid": "95.60",
      "ask": "96.40",
      "open": "98.60",
      "high": "99.80",
      "low": "95.30",
      "close": "96.00",
      "average": "97.5411",
      "volume": "29149",
      "turnover": "2841858.15",
      "trades": "308"
    },
    {
      "date": "2025-05-12",
      "bid": "90.80",
      "ask": "91.10",
      "open": "96.00",
      "high": "98.90",
      "low": "90.00",
      "close": "91.00",
      "average": "91.7236",
      "volume": "3803421",
      "turnover": "342876014.5",
      "trades": "1983"
    },
    {
      "date": "2025-05-13",
      "bid": "93.30",
      "ask": "93.60",
      "open": "92.50",
      "high": "93.80",
      "low": "90.80",
      "close": "93.50",
      "average": "92.8504",
      "volume": "428083",
      "turnover": "39733392.15",
      "trades": "1119"
    },
    {
      "date": "2025-05-14",
      "bid": "93.50",
      "ask": "94.00",
      "open": "94.50",
      "high": "94.50",
      "low": "92.80",
      "close": "93.40",
      "average": "93.6758",
      "volume": "182954",
      "turnover": "17134826.55",
      "trades": "625"
    },
    {
      "date": "2025-05-15",
      "bid": "93.30",
      "ask": "93.50",
      "open": "93.40",
      "high": "93.90",
      "low": "92.10",
      "close": "93.40",
      "average": "93.2252",
      "volume": "149968",
      "turnover": "13980293.35",
      "trades": "604"
    },
    {
      "date": "2025-05-16",
      "bid": "94.30",
      "ask": "94.50",
      "open": "93.30",
      "high": "95.40",
      "low": "92.60",
      "close": "95.20",
      "average": "94.4657",
      "volume": "96692",
      "turnover": "9132001.69",
      "trades": "601"
    },
    {
      "date": "2025-05-19",
      "bid": "97.20",
      "ask": "98.10",
      "open": "95.20",
      "high": "98.10",
      "low": "93.30",
      "close": "97.30",
      "average": "95.1268",
      "volume": "119923",
      "turnover": "11401241.95",
      "trades": "361"
    },
    {
      "date": "2025-05-20",
      "bid": "95.80",
      "ask": "96.30",
      "open": "98.10",
      "high": "98.40",
      "low": "95.20",
      "close": "96.10",
      "average": "96.4753",
      "volume": "35883",
      "turnover": "3462358.15",
      "trades": "369"
    },
    {
      "date": "2025-05-21",
      "bid": "95.30",
      "ask": "95.80",
      "open": "96.30",
      "high": "96.50",
      "low": "93.90",
      "close": "95.30",
      "average": "94.5803",
      "volume": "37287",
      "turnover": "3526613.5",
      "trades": "271"
    },
    {
      "date": "2025-05-22",
      "bid": "91.60",
      "ask": "92.00",
      "open": "95.80",
      "high": "95.80",
      "low": "91.10",
      "close": "91.50",
      "average": "92.323",
      "volume": "49940",
      "turnover": "4611008.65",
      "trades": "412"
    },
    {
      "date": "2025-05-23",
      "bid": "89.20",
      "ask": "89.70",
      "open": "91.60",
      "high": "92.20",
      "low": "88.80",
      "close": "88.80",
      "average": "90.4355",
      "volume": "107270",
      "turnover": "9697126.35",
      "trades": "903"
    },
    {
      "date": "2025-05-26",
      "bid": "93.20",
      "ask": "93.80",
      "open": "91.40",
      "high": "94.00",
      "low": "91.40",
      "close": "93.80",
      "average": "93.3031",
      "volume": "143003",
      "turnover": "13332823.7",
      "trades": "785"
    },
    {
      "date": "2025-05-27",
      "bid": "92.60",
      "ask": "92.90",
      "open": "93.90",
      "high": "94.00",
      "low": "92.50",
      "close": "93.00",
      "average": "93.0309",
      "volume": "87838",
      "turnover": "8173782.3",
      "trades": "514"
    },
    {
      "date": "2025-05-28",
      "bid": "92.40",
      "ask": "92.60",
      "open": "93.00",
      "high": "93.00",
      "low": "91.20",
      "close": "92.30",
      "average": "92.2318",
      "volume": "35739",
      "turnover": "3296410.95",
      "trades": "313"
    },
    {
      "date": "2025-05-30",
      "bid": "90.50",
      "ask": "90.90",
      "open": "92.40",
      "high": "93.30",
      "low": "90.30",
      "close": "90.30",
      "average": "91.0145",
      "volume": "77694",
      "turnover": "7071618.35",
      "trades": "515"
    },
    {
      "date": "2025-06-02",
      "bid": "91.60",
      "ask": "92.00",
      "open": "90.60",
      "high": "92.80",
      "low": "89.50",
      "close": "91.40",
      "average": "91.6088",
      "volume": "236032",
      "turnover": "21608766.5",
      "trades": "659"
    },
    {
      "date": "2025-06-03",
      "bid": "89.70",
      "ask": "89.80",
      "open": "91.50",
      "high": "92.10",
      "low": "89.70",
      "close": "90.00",
      "average": "90.2297",
      "volume": "55704",
      "turnover": "5026263.2",
      "trades": "500"
    },
    {
      "date": "2025-06-04",
      "bid": "90.70",
      "ask": "91.10",
      "open": "90.00",
      "high": "92.10",
      "low": "90.00",
      "close": "90.80",
      "average": "91.0027",
      "volume": "55493",
      "turnover": "5051295.8",
      "trades": "340"
    },
    {
      "date": "2025-06-05",
      "bid": "97.70",
      "ask": "98.00",
      "open": "92.20",
      "high": "99.00",
      "low": "91.70",
      "close": "98.10",
      "average": "95.8271",
      "volume": "121313",
      "turnover": "11621801.6",
      "trades": "1201"
    },
    {
      "date": "2025-06-09",
      "bid": "94.60",
      "ask": "95.10",
      "open": "99.00",
      "high": "99.10",
      "low": "94.50",
      "close": "94.50",
      "average": "95.6836",
      "volume": "67204",
      "turnover": "6431525.6",
      "trades": "549"
    },
    {
      "date": "2025-06-10",
      "bid": "96.00",
      "ask": "96.40",
      "open": "95.20",
      "high": "97.50",
      "low": "94.30",
      "close": "96.40",
      "average": "96.0456",
      "volume": "204668",
      "turnover": "19661284.39",
      "trades": "405"
    },
    {
      "date": "2025-06-11",
      "bid": "97.40",
      "ask": "98.00",
      "open": "96.40",
      "high": "98.20",
      "low": "96.20",
      "close": "97.50",
      "average": "97.3191",
      "volume": "252314",
      "turnover": "24554490.45",
      "trades": "474"
    },
    {
      "date": "2025-06-12",
      "bid": "96.00",
      "ask": "96.60",
      "open": "98.00",
      "high": "98.10",
      "low": "95.70",
      "close": "95.90",
      "average": "96.5798",
      "volume": "68071",
      "turnover": "6574494.6",
      "trades": "534"
    },
    {
      "date": "2025-06-13",
      "bid": "94.10",
      "ask": "94.50",
      "open": "96.60",
      "high": "96.60",
      "low": "93.70",
      "close": "94.30",
      "average": "94.4967",
      "volume": "35013",
      "turnover": "3308403.7",
      "trades": "309"
    },
    {
      "date": "2025-06-16",
      "bid": "93.40",
      "ask": "93.80",
      "open": "94.30",
      "high": "95.90",
      "low": "93.00",
      "close": "94.20",
      "average": "94.1265",
      "volume": "75802",
      "turnover": "7135169",
      "trades": "362"
    },
    {
      "date": "2025-06-17",
      "bid": "92.10",
      "ask": "92.50",
      "open": "94.60",
      "high": "94.60",
      "low": "92.00",
      "close": "92.10",
      "average": "92.6904",
      "volume": "107026",
      "turnover": "9918031.25",
      "trades": "691"
    },
    {
      "date": "2025-06-18",
      "bid": "94.20",
      "ask": "94.80",
      "open": "92.10",
      "high": "95.00",
      "low": "91.60",
      "close": "94.50",
      "average": "94.0102",
      "volume": "82366",
      "turnover": "7740503.55",
      "trades": "391"
    },
    {
      "date": "2025-06-19",
      "bid": "93.40",
      "ask": "93.80",
      "open": "95.10",
      "high": "95.20",
      "low": "92.60",
      "close": "93.50",
      "average": "93.7273",
      "volume": "66879",
      "turnover": "6269957.4",
      "trades": "562"
    },
    {
      "date": "2025-06-23",
      "bid": "92.00",
      "ask": "92.30",
      "open": "93.00",
      "high": "93.50",
      "low": "91.20",
      "close": "92.20",
      "average": "92.205",
      "volume": "57905",
      "turnover": "5341049.9",
      "trades": "512"
    },
    {
      "date": "2025-06-24",
      "bid": "92.10",
      "ask": "92.30",
      "open": "92.40",
      "high": "94.30",
      "low": "92.10",
      "close": "92.30",
      "average": "93.106",
      "volume": "43993",
      "turnover": "4097883.2",
      "trades": "375"
    },
    {
      "date": "2025-06-25",
      "bid": "90.60",
      "ask": "90.90",
      "open": "92.60",
      "high": "93.20",
      "low": "90.60",
      "close": "91.00",
      "average": "91.2107",
      "volume": "57035",
      "turnover": "5207393.15",
      "trades": "442"
    },
    {
      "date": "2025-06-26",
      "bid": "90.20",
      "ask": "90.60",
      "open": "92.00",
      "high": "92.00",
      "low": "90.00",
      "close": "90.50",
      "average": "90.5939",
      "volume": "38828",
      "turnover": "3523904.45",
      "trades": "344"
    },
    {
      "date": "2025-06-27",
      "bid": "90.90",
      "ask": "91.20",
      "open": "91.00",
      "high": "91.80",
      "low": "90.70",
      "close": "91.00",
      "average": "91.0381",
      "volume": "148051",
      "turnover": "13485613.9",
      "trades": "461"
    },
    {
      "date": "2025-06-30",
      "bid": "89.60",
      "ask": "89.80",
      "open": "91.00",
      "high": "91.50",
      "low": "89.30",
      "close": "90.20",
      "average": "90.5246",
      "volume": "83546",
      "turnover": "7567734.8",
      "trades": "701"
    },
    {
      "date": "2025-07-01",
      "bid": "89.60",
      "ask": "89.80",
      "open": "90.30",
      "high": "90.40",
      "low": "89.00",
      "close": "90.20",
      "average": "89.9355",
      "volume": "48449",
      "turnover": "4357158.3",
      "trades": "413"
    },
    {
      "date": "2025-07-02",
      "bid": "90.30",
      "ask": "90.50",
      "open": "90.90",
      "high": "91.00",
      "low": "89.40",
      "close": "90.60",
      "average": "90.4661",
      "volume": "50626",
      "turnover": "4579565.2",
      "trades": "471"
    },
    {
      "date": "2025-07-03",
      "bid": "91.90",
      "ask": "92.00",
      "open": "90.50",
      "high": "92.40",
      "low": "90.50",
      "close": "92.30",
      "average": "91.8474",
      "volume": "120949",
      "turnover": "11102798.1",
      "trades": "633"
    },
    {
      "date": "2025-07-04",
      "bid": "92.60",
      "ask": "93.00",
      "open": "92.90",
      "high": "93.50",
      "low": "91.60",
      "close": "93.00",
      "average": "92.9144",
      "volume": "79076",
      "turnover": "7349326.65",
      "trades": "396"
    },
    {
      "date": "2025-07-07",
      "bid": "91.50",
      "ask": "92.00",
      "open": "94.00",
      "high": "94.00",
      "low": "91.60",
      "close": "92.10",
      "average": "92.3219",
      "volume": "71191",
      "turnover": "6574592.75",
      "trades": "526"
    },
    {
      "date": "2025-07-08",
      "bid": "90.80",
      "ask": "91.10",
      "open": "91.50",
      "high": "91.70",
      "low": "89.60",
      "close": "91.00",
      "average": "90.8546",
      "volume": "117542",
      "turnover": "10683174.55",
      "trades": "802"
    },
    {
      "date": "2025-07-09",
      "bid": "93.10",
      "ask": "93.40",
      "open": "89.80",
      "high": "94.10",
      "low": "89.80",
      "close": "94.10",
      "average": "93.2928",
      "volume": "136864",
      "turnover": "12748752.15",
      "trades": "692"
    },
    {
      "date": "2025-07-10",
      "bid": "92.90",
      "ask": "93.30",
      "open": "94.00",
      "high": "94.20",
      "low": "92.60",
      "close": "93.40",
      "average": "93.4884",
      "volume": "79191",
      "turnover": "7405262.7",
      "trades": "591"
    },
    {
      "date": "2025-07-11",
      "bid": "93.40",
      "ask": "93.90",
      "open": "94.70",
      "high": "95.30",
      "low": "92.50",
      "close": "94.00",
      "average": "94.0238",
      "volume": "130915",
      "turnover": "12309706.95",
      "trades": "641"
    },
    {
      "date": "2025-07-14",
      "bid": "91.60",
      "ask": "91.80",
      "open": "93.40",
      "high": "93.40",
      "low": "90.90",
      "close": "91.60",
      "average": "91.7704",
      "volume": "72759",
      "turnover": "6678333.9",
      "trades": "440"
    },
    {
      "date": "2025-07-15",
      "bid": "91.80",
      "ask": "92.10",
      "open": "91.80",
      "high": "94.60",
      "low": "91.50",
      "close": "92.10",
      "average": "92.7114",
      "volume": "264484",
      "turnover": "24522628.45",
      "trades": "743"
    },
    {
      "date": "2025-07-16",
      "bid": "90.90",
      "ask": "92.20",
      "open": "92.10",
      "high": "92.80",
      "low": "90.40",
      "close": "92.10",
      "average": "92.1272",
      "volume": "206649",
      "turnover": "19032618.8",
      "trades": "772"
    },
    {
      "date": "2025-07-17",
      "bid": "95.80",
      "ask": "96.10",
      "open": "92.30",
      "high": "96.10",
      "low": "92.00",
      "close": "96.10",
      "average": "94.9841",
      "volume": "89518",
      "turnover": "8498915.15",
      "trades": "445"
    },
    {
      "date": "2025-07-18",
      "bid": "84.50",
      "ask": "84.90",
      "open": "95.70",
      "high": "95.70",
      "low": "83.60",
      "close": "83.60",
      "average": "86.92",
      "volume": "523350",
      "turnover": "45506408.95",
      "trades": "2582"
    },
    {
      "date": "2025-07-21",
      "bid": "79.20",
      "ask": "79.60",
      "open": "84.90",
      "high": "84.90",
      "low": "78.70",
      "close": "79.20",
      "average": "80.2236",
      "volume": "293823",
      "turnover": "23563604.9",
      "trades": "1992"
    },
    {
      "date": "2025-07-22",
      "bid": "74.60",
      "ask": "74.80",
      "open": "79.00",
      "high": "79.00",
      "low": "74.30",
      "close": "74.70",
      "average": "75.6724",
      "volume": "292812",
      "turnover": "22173573.2",
      "trades": "1997"
    },
    {
      "date": "2025-07-23",
      "bid": "75.80",
      "ask": "75.90",
      "open": "75.60",
      "high": "77.10",
      "low": "75.50",
      "close": "75.50",
      "average": "76.4019",
      "volume": "306480",
      "turnover": "23417005.05",
      "trades": "1367"
    },
    {
      "date": "2025-07-24",
      "bid": "74.60",
      "ask": "74.70",
      "open": "75.90",
      "high": "77.90",
      "low": "74.30",
      "close": "74.30",
      "average": "75.6437",
      "volume": "155548",
      "turnover": "11772964.4",
      "trades": "1033"
    },
    {
      "date": "2025-07-25",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.30",
      "high": "75.40",
      "low": "72.30",
      "close": "74.00",
      "average": "73.84",
      "volume": "248314",
      "turnover": "18332544.8",
      "trades": "1244"
    },
    {
      "date": "2025-07-28",
      "bid": "78.20",
      "ask": "78.60",
      "open": "75.00",
      "high": "79.10",
      "low": "74.50",
      "close": "78.40",
      "average": "76.9861",
      "volume": "402744",
      "turnover": "30999385.85",
      "trades": "1470"
    },
    {
      "date": "2025-07-29",
      "bid": "76.60",
      "ask": "76.90",
      "open": "78.40",
      "high": "80.10",
      "low": "75.30",
      "close": "75.30",
      "average": "77.7611",
      "volume": "131433",
      "turnover": "10223798.75",
      "trades": "864"
    },
    {
      "date": "2025-07-30",
      "bid": "75.60",
      "ask": "75.90",
      "open": "77.00",
      "high": "77.40",
      "low": "75.10",
      "close": "75.60",
      "average": "75.7718",
      "volume": "320500",
      "turnover": "24290242.45",
      "trades": "841"
    },
    {
      "date": "2025-07-31",
      "bid": "76.60",
      "ask": "77.20",
      "open": "75.90",
      "high": "78.90",
      "low": "75.50",
      "close": "76.80",
      "average": "77.0549",
      "volume": "298852",
      "turnover": "23040147.4",
      "trades": "1067"
    },
    {
      "date": "2025-08-01",
      "bid": "76.30",
      "ask": "76.60",
      "open": "76.00",
      "high": "76.70",
      "low": "75.60",
      "close": "76.00",
      "average": "76.0698",
      "volume": "113371",
      "turnover": "8625724.65",
      "trades": "618"
    },
    {
      "date": "2025-08-04",
      "bid": "78.20",
      "ask": "78.50",
      "open": "76.00",
      "high": "78.90",
      "low": "75.90",
      "close": "77.90",
      "average": "77.9323",
      "volume": "138219",
      "turnover": "10766001.85",
      "trades": "826"
    },
    {
      "date": "2025-08-05",
      "bid": "79.70",
      "ask": "80.00",
      "open": "77.90",
      "high": "80.20",
      "low": "77.90",
      "close": "80.00",
      "average": "79.469",
      "volume": "196100",
      "turnover": "15580263.05",
      "trades": "911"
    },
    {
      "date": "2025-08-06",
      "bid": "79.90",
      "ask": "80.50",
      "open": "80.50",
      "high": "82.40",
      "low": "79.20",
      "close": "79.50",
      "average": "80.5213",
      "volume": "197107",
      "turnover": "15894731.75",
      "trades": "1099"
    },
    {
      "date": "2025-08-07",
      "bid": "82.40",
      "ask": "82.70",
      "open": "79.60",
      "high": "83.00",
      "low": "79.60",
      "close": "82.20",
      "average": "82.1654",
      "volume": "373582",
      "turnover": "30785486.5",
      "trades": "842"
    },
    {
      "date": "2025-08-08",
      "bid": "82.50",
      "ask": "82.80",
      "open": "81.90",
      "high": "83.40",
      "low": "81.90",
      "close": "82.80",
      "average": "82.8848",
      "volume": "241913",
      "turnover": "20112587.8",
      "trades": "704"
    },
    {
      "date": "2025-08-11",
      "bid": "80.80",
      "ask": "81.00",
      "open": "83.30",
      "high": "83.30",
      "low": "80.30",
      "close": "81.00",
      "average": "81.5672",
      "volume": "142584",
      "turnover": "11633822.9",
      "trades": "739"
    },
    {
      "date": "2025-08-12",
      "bid": "79.30",
      "ask": "79.70",
      "open": "81.00",
      "high": "81.90",
      "low": "78.60",
      "close": "79.30",
      "average": "79.5374",
      "volume": "75643",
      "turnover": "6015452.85",
      "trades": "601"
    },
    {
      "date": "2025-08-13",
      "bid": "78.20",
      "ask": "78.70",
      "open": "79.50",
      "high": "79.50",
      "low": "78.00",
      "close": "78.30",
      "average": "78.4059",
      "volume": "42972",
      "turnover": "3369353.25",
      "trades": "515"
    },
    {
      "date": "2025-08-14",
      "bid": "79.20",
      "ask": "79.40",
      "open": "78.70",
      "high": "79.60",
      "low": "78.00",
      "close": "79.40",
      "average": "79.1095",
      "volume": "62098",
      "turnover": "4912172.75",
      "trades": "501"
    },
    {
      "date": "2025-08-15",
      "bid": "80.70",
      "ask": "81.00",
      "open": "79.80",
      "high": "81.60",
      "low": "79.80",
      "close": "80.70",
      "average": "80.7478",
      "volume": "88555",
      "turnover": "7151299.75",
      "trades": "521"
    },
    {
      "date": "2025-08-18",
      "bid": "79.40",
      "ask": "79.60",
      "open": "81.00",
      "high": "81.60",
      "low": "78.60",
      "close": "79.70",
      "average": "80.0187",
      "volume": "110877",
      "turnover": "8874293.8",
      "trades": "709"
    },
    {
      "date": "2025-08-19",
      "bid": "81.20",
      "ask": "81.50",
      "open": "79.70",
      "high": "81.60",
      "low": "79.40",
      "close": "81.50",
      "average": "81.0523",
      "volume": "61821",
      "turnover": "5010000.95",
      "trades": "495"
    },
    {
      "date": "2025-08-20",
      "bid": "82.00",
      "ask": "82.30",
      "open": "81.40",
      "high": "82.60",
      "low": "80.50",
      "close": "82.50",
      "average": "82.071",
      "volume": "62358",
      "turnover": "5117702.2",
      "trades": "400"
    },
    {
      "date": "2025-08-21",
      "bid": "82.20",
      "ask": "82.40",
      "open": "82.50",
      "high": "82.80",
      "low": "81.00",
      "close": "82.20",
      "average": "82.0326",
      "volume": "55214",
      "turnover": "4528469.15",
      "trades": "433"
    },
    {
      "date": "2025-08-22",
      "bid": "79.80",
      "ask": "80.00",
      "open": "82.40",
      "high": "82.40",
      "low": "79.60",
      "close": "79.70",
      "average": "81.5491",
      "volume": "1671181",
      "turnover": "136276988.75",
      "trades": "1145"
    },
    {
      "date": "2025-08-25",
      "bid": "78.70",
      "ask": "78.90",
      "open": "80.00",
      "high": "80.10",
      "low": "78.10",
      "close": "78.80",
      "average": "78.8485",
      "volume": "68625",
      "turnover": "5411071.85",
      "trades": "606"
    },
    {
      "date": "2025-08-26",
      "bid": "77.50",
      "ask": "77.90",
      "open": "78.60",
      "high": "79.10",
      "low": "77.50",
      "close": "77.60",
      "average": "77.7832",
      "volume": "67450",
      "turnover": "5247792.8",
      "trades": "484"
    },
    {
      "date": "2025-08-27",
      "bid": "77.40",
      "ask": "77.70",
      "open": "78.70",
      "high": "78.70",
      "low": "76.60",
      "close": "77.40",
      "average": "77.5204",
      "volume": "68575",
      "turnover": "5313711.05",
      "trades": "615"
    },
    {
      "date": "2025-08-28",
      "bid": "77.70",
      "ask": "77.90",
      "open": "77.40",
      "high": "79.00",
      "low": "77.40",
      "close": "77.90",
      "average": "78.2242",
      "volume": "71866",
      "turnover": "5622015.65",
      "trades": "532"
    },
    {
      "date": "2025-08-29",
      "bid": "76.50",
      "ask": "76.90",
      "open": "77.90",
      "high": "78.00",
      "low": "76.40",
      "close": "76.40",
      "average": "76.8744",
      "volume": "78664",
      "turnover": "6047523.65",
      "trades": "489"
    },
    {
      "date": "2025-09-01",
      "bid": "76.30",
      "ask": "76.60",
      "open": "76.70",
      "high": "77.50",
      "low": "76.50",
      "close": "76.90",
      "average": "76.9436",
      "volume": "33492",
      "turnover": "2576997.2",
      "trades": "359"
    },
    {
      "date": "2025-09-02",
      "bid": "74.00",
      "ask": "74.40",
      "open": "76.90",
      "high": "76.90",
      "low": "74.00",
      "close": "74.00",
      "average": "74.6865",
      "volume": "196799",
      "turnover": "14701306.95",
      "trades": "678"
    },
    {
      "date": "2025-09-03",
      "bid": "73.40",
      "ask": "73.60",
      "open": "74.20",
      "high": "75.40",
      "low": "73.30",
      "close": "73.80",
      "average": "74.0332",
      "volume": "43641",
      "turnover": "3230475.95",
      "trades": "396"
    },
    {
      "date": "2025-09-04",
      "bid": "73.80",
      "ask": "74.30",
      "open": "74.00",
      "high": "75.00",
      "low": "73.60",
      "close": "73.70",
      "average": "74.1419",
      "volume": "66300",
      "turnover": "4915569.05",
      "trades": "335"
    },
    {
      "date": "2025-09-05",
      "bid": "77.30",
      "ask": "77.50",
      "open": "74.30",
      "high": "78.30",
      "low": "74.00",
      "close": "77.90",
      "average": "75.5024",
      "volume": "227652",
      "turnover": "17199505.1",
      "trades": "949"
    },
    {
      "date": "2025-09-08",
      "bid": "80.00",
      "ask": "80.40",
      "open": "77.90",
      "high": "80.50",
      "low": "77.90",
      "close": "80.50",
      "average": "79.4773",
      "volume": "75653",
      "turnover": "6012250.9",
      "trades": "457"
    },
    {
      "date": "2025-09-09",
      "bid": "80.40",
      "ask": "81.20",
      "open": "80.90",
      "high": "81.50",
      "low": "80.10",
      "close": "81.10",
      "average": "80.9849",
      "volume": "77827",
      "turnover": "6297687.7",
      "trades": "449"
    },
    {
      "date": "2025-09-10",
      "bid": "80.50",
      "ask": "80.80",
      "open": "81.10",
      "high": "81.90",
      "low": "80.00",
      "close": "80.50",
      "average": "80.5589",
      "volume": "306496",
      "turnover": "24691003.3",
      "trades": "485"
    },
    {
      "date": "2025-09-11",
      "bid": "78.60",
      "ask": "78.90",
      "open": "80.50",
      "high": "80.70",
      "low": "77.90",
      "close": "78.70",
      "average": "79.6075",
      "volume": "159736",
      "turnover": "12715963.2",
      "trades": "540"
    },
    {
      "date": "2025-09-12",
      "bid": "78.60",
      "ask": "78.90",
      "open": "78.70",
      "high": "80.30",
      "low": "78.30",
      "close": "79.10",
      "average": "79.2374",
      "volume": "58590",
      "turnover": "4642715.5",
      "trades": "475"
    },
    {
      "date": "2025-09-15",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.90",
      "high": "79.80",
      "low": "73.30",
      "close": "77.50",
      "average": "77.3401",
      "volume": "236788",
      "turnover": "18321009.1",
      "trades": "1058"
    },
    {
      "date": "2025-09-16",
      "bid": "79.50",
      "ask": "79.80",
      "open": "77.10",
      "high": "80.40",
      "low": "77.00",
      "close": "79.30",
      "average": "79.4173",
      "volume": "109697",
      "turnover": "8712868.85",
      "trades": "638"
    },
    {
      "date": "2025-09-17",
      "bid": "78.50",
      "ask": "78.80",
      "open": "79.50",
      "high": "80.00",
      "low": "78.20",
      "close": "78.90",
      "average": "78.8706",
      "volume": "25071",
      "turnover": "1977433.25",
      "trades": "304"
    },
    {
      "date": "2025-09-18",
      "bid": "78.80",
      "ask": "79.00",
      "open": "78.80",
      "high": "79.50",
      "low": "78.20",
      "close": "78.60",
      "average": "78.8292",
      "volume": "52112",
      "turnover": "4107948.7",
      "trades": "416"
    },
    {
      "date": "2025-09-19",
      "bid": "77.80",
      "ask": "78.30",
      "open": "78.60",
      "high": "78.80",
      "low": "77.50",
      "close": "77.90",
      "average": "77.98",
      "volume": "49319",
      "turnover": "3845910.6",
      "trades": "355"
    },
    {
      "date": "2025-09-22",
      "bid": "76.80",
      "ask": "77.20",
      "open": "77.90",
      "high": "78.00",
      "low": "76.60",
      "close": "76.80",
      "average": "76.8111",
      "volume": "47325",
      "turnover": "3635085",
      "trades": "239"
    },
    {
      "date": "2025-09-23",
      "bid": "77.70",
      "ask": "77.90",
      "open": "76.70",
      "high": "79.20",
      "low": "76.70",
      "close": "77.80",
      "average": "77.9417",
      "volume": "33094",
      "turnover": "2579402.7",
      "trades": "393"
    },
    {
      "date": "2025-09-24",
      "bid": "75.00",
      "ask": "75.20",
      "open": "78.00",
      "high": "78.00",
      "low": "74.80",
      "close": "74.80",
      "average": "75.3504",
      "volume": "155210",
      "turnover": "11720911.3",
      "trades": "570"
    },
    {
      "date": "2025-09-25",
      "bid": "74.80",
      "ask": "75.20",
      "open": "75.20",
      "high": "75.40",
      "low": "73.00",
      "close": "75.10",
      "average": "74.3299",
      "volume": "68504",
      "turnover": "5091894.59",
      "trades": "517"
    },
    {
      "date": "2025-09-26",
      "bid": "74.70",
      "ask": "75.00",
      "open": "75.20",
      "high": "76.20",
      "low": "73.70",
      "close": "75.10",
      "average": "75.0036",
      "volume": "38971",
      "turnover": "2922966.6",
      "trades": "420"
    },
    {
      "date": "2025-09-29",
      "bid": "73.60",
      "ask": "73.80",
      "open": "75.00",
      "high": "75.60",
      "low": "72.90",
      "close": "74.00",
      "average": "73.7783",
      "volume": "51659",
      "turnover": "3812489.3",
      "trades": "430"
    },
    {
      "date": "2025-09-30",
      "bid": "74.40",
      "ask": "74.60",
      "open": "73.60",
      "high": "76.10",
      "low": "73.20",
      "close": "74.20",
      "average": "75.3602",
      "volume": "385288",
      "turnover": "29034265.2",
      "trades": "890"
    },
    {
      "date": "2025-10-01",
      "bid": "76.30",
      "ask": "76.80",
      "open": "76.90",
      "high": "77.80",
      "low": "74.50",
      "close": "76.80",
      "average": "76.2091",
      "volume": "1044713",
      "turnover": "78789966.84",
      "trades": "1213"
    },
    {
      "date": "2025-10-02",
      "bid": "76.40",
      "ask": "76.80",
      "open": "77.10",
      "high": "78.60",
      "low": "76.00",
      "close": "76.80",
      "average": "77.6209",
      "volume": "399203",
      "turnover": "30986443.6",
      "trades": "817"
    },
    {
      "date": "2025-10-03",
      "bid": "76.70",
      "ask": "77.00",
      "open": "78.60",
      "high": "78.60",
      "low": "76.10",
      "close": "77.10",
      "average": "77.4256",
      "volume": "101877",
      "turnover": "7917617.3",
      "trades": "398"
    },
    {
      "date": "2025-10-06",
      "bid": "77.30",
      "ask": "77.50",
      "open": "77.10",
      "high": "77.50",
      "low": "76.30",
      "close": "77.50",
      "average": "77.0375",
      "volume": "87250",
      "turnover": "6730102.1",
      "trades": "386"
    },
    {
      "date": "2025-10-07",
      "bid": "75.50",
      "ask": "75.80",
      "open": "77.50",
      "high": "77.50",
      "low": "75.30",
      "close": "75.80",
      "average": "76.0782",
      "volume": "68217",
      "turnover": "5192731",
      "trades": "462"
    },
    {
      "date": "2025-10-08",
      "bid": "77.50",
      "ask": "78.40",
      "open": "75.90",
      "high": "78.20",
      "low": "75.70",
      "close": "78.20",
      "average": "77.3176",
      "volume": "62277",
      "turnover": "4815028.59",
      "trades": "377"
    },
    {
      "date": "2025-10-09",
      "bid": "76.40",
      "ask": "76.80",
      "open": "78.00",
      "high": "78.20",
      "low": "75.50",
      "close": "76.40",
      "average": "76.6041",
      "volume": "55685",
      "turnover": "4265894.95",
      "trades": "416"
    },
    {
      "date": "2025-10-10",
      "bid": "73.10",
      "ask": "73.50",
      "open": "76.40",
      "high": "76.40",
      "low": "72.80",
      "close": "72.80",
      "average": "74.2536",
      "volume": "69965",
      "turnover": "5197632.8",
      "trades": "515"
    },
    {
      "date": "2025-10-13",
      "bid": "73.70",
      "ask": "74.10",
      "open": "73.50",
      "high": "74.20",
      "low": "73.20",
      "close": "73.90",
      "average": "73.7646",
      "volume": "41676",
      "turnover": "3074188.3",
      "trades": "501"
    },
    {
      "date": "2025-10-14",
      "bid": "73.50",
      "ask": "73.90",
      "open": "74.00",
      "high": "74.00",
      "low": "73.00",
      "close": "73.60",
      "average": "73.4487",
      "volume": "34808",
      "turnover": "2556616.25",
      "trades": "361"
    },
    {
      "date": "2025-10-15",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.10",
      "high": "75.40",
      "low": "73.90",
      "close": "75.10",
      "average": "74.845",
      "volume": "62081",
      "turnover": "4646374.9",
      "trades": "429"
    },
    {
      "date": "2025-10-16",
      "bid": "76.20",
      "ask": "76.40",
      "open": "75.00",
      "high": "76.60",
      "low": "75.00",
      "close": "76.60",
      "average": "75.8177",
      "volume": "68782",
      "turnover": "5214914.59",
      "trades": "481"
    },
    {
      "date": "2025-10-17",
      "bid": "74.80",
      "ask": "75.10",
      "open": "76.60",
      "high": "76.60",
      "low": "74.10",
      "close": "74.90",
      "average": "74.8981",
      "volume": "49847",
      "turnover": "3733478.8",
      "trades": "364"
    },
    {
      "date": "2025-10-20",
      "bid": "74.70",
      "ask": "75.20",
      "open": "75.00",
      "high": "75.50",
      "low": "74.30",
      "close": "75.00",
      "average": "74.8694",
      "volume": "32767",
      "turnover": "2453250.2",
      "trades": "378"
    },
    {
      "date": "2025-10-21",
      "bid": "76.30",
      "ask": "76.60",
      "open": "74.60",
      "high": "76.90",
      "low": "74.60",
      "close": "76.60",
      "average": "76.0202",
      "volume": "37627",
      "turnover": "2860410.2",
      "trades": "289"
    },
    {
      "date": "2025-10-22",
      "bid": "75.80",
      "ask": "76.10",
      "open": "76.70",
      "high": "76.80",
      "low": "75.70",
      "close": "76.20",
      "average": "76.2157",
      "volume": "76893",
      "turnover": "5860465.4",
      "trades": "349"
    },
    {
      "date": "2025-10-23",
      "bid": "77.60",
      "ask": "77.90",
      "open": "76.90",
      "high": "78.20",
      "low": "76.60",
      "close": "78.20",
      "average": "77.8894",
      "volume": "43890",
      "turnover": "3418567.5",
      "trades": "316"
    },
    {
      "date": "2025-10-24",
      "bid": "79.00",
      "ask": "79.30",
      "open": "78.90",
      "high": "80.30",
      "low": "78.70",
      "close": "78.70",
      "average": "79.7454",
      "volume": "172728",
      "turnover": "13774426.6",
      "trades": "464"
    },
    {
      "date": "2025-10-27",
      "bid": "77.50",
      "ask": "78.20",
      "open": "79.00",
      "high": "80.30",
      "low": "77.40",
      "close": "77.40",
      "average": "77.8782",
      "volume": "90590",
      "turnover": "7054998.75",
      "trades": "557"
    },
    {
      "date": "2025-10-28",
      "bid": "77.70",
      "ask": "78.30",
      "open": "77.40",
      "high": "83.00",
      "low": "75.00",
      "close": "78.30",
      "average": "80.1994",
      "volume": "714174",
      "turnover": "57359736.05",
      "trades": "1681"
    },
    {
      "date": "2025-10-29",
      "bid": "80.30",
      "ask": "80.60",
      "open": "78.40",
      "high": "82.40",
      "low": "78.40",
      "close": "80.70",
      "average": "80.5433",
      "volume": "511123",
      "turnover": "41071438.29",
      "trades": "1137"
    },
    {
      "date": "2025-10-30",
      "bid": "81.40",
      "ask": "81.90",
      "open": "80.70",
      "high": "82.70",
      "low": "79.50",
      "close": "81.80",
      "average": "81.5782",
      "volume": "158794",
      "turnover": "12954135.1",
      "trades": "991"
    },
    {
      "date": "2025-10-31",
      "bid": "82.20",
      "ask": "82.50",
      "open": "82.00",
      "high": "83.50",
      "low": "81.90",
      "close": "82.30",
      "average": "82.3377",
      "volume": "62751",
      "turnover": "5166933.09",
      "trades": "550"
    },
    {
      "date": "2025-11-03",
      "bid": "81.60",
      "ask": "82.10",
      "open": "84.00",
      "high": "85.40",
      "low": "81.60",
      "close": "82.00",
      "average": "83.0944",
      "volume": "319028",
      "turnover": "26509186.25",
      "trades": "1484"
    },
    {
      "date": "2025-11-04",
      "bid": "81.10",
      "ask": "81.50",
      "open": "81.50",
      "high": "82.80",
      "low": "80.30",
      "close": "81.30",
      "average": "81.7881",
      "volume": "133348",
      "turnover": "10906149.15",
      "trades": "745"
    },
    {
      "date": "2025-11-05",
      "bid": "79.20",
      "ask": "79.80",
      "open": "81.40",
      "high": "81.60",
      "low": "78.40",
      "close": "80.10",
      "average": "80.3604",
      "volume": "156762",
      "turnover": "12596921.25",
      "trades": "839"
    },
    {
      "date": "2025-11-06",
      "bid": "76.80",
      "ask": "77.20",
      "open": "80.20",
      "high": "80.20",
      "low": "76.30",
      "close": "76.70",
      "average": "77.2171",
      "volume": "113978",
      "turnover": "8799776.19",
      "trades": "718"
    },
    {
      "date": "2025-11-07",
      "bid": "75.20",
      "ask": "75.40",
      "open": "76.70",
      "high": "77.60",
      "low": "75.10",
      "close": "75.10",
      "average": "76.1039",
      "volume": "101563",
      "turnover": "7730179.8",
      "trades": "628"
    },
    {
      "date": "2025-11-10",
      "bid": "75.70",
      "ask": "75.90",
      "open": "76.50",
      "high": "77.20",
      "low": "75.40",
      "close": "76.10",
      "average": "76.057",
      "volume": "95971",
      "turnover": "7300176.5",
      "trades": "501"
    },
    {
      "date": "2025-11-11",
      "bid": "78.30",
      "ask": "78.80",
      "open": "76.20",
      "high": "78.90",
      "low": "76.10",
      "close": "78.50",
      "average": "77.7955",
      "volume": "108350",
      "turnover": "8428975.4",
      "trades": "682"
    },
    {
      "date": "2025-11-12",
      "bid": "76.90",
      "ask": "77.30",
      "open": "79.00",
      "high": "79.10",
      "low": "77.00",
      "close": "77.20",
      "average": "77.8123",
      "volume": "61147",
      "turnover": "4757989",
      "trades": "449"
    },
    {
      "date": "2025-11-13",
      "bid": "76.00",
      "ask": "76.50",
      "open": "77.00",
      "high": "79.60",
      "low": "76.00",
      "close": "76.20",
      "average": "77.924",
      "volume": "76479",
      "turnover": "5959516.8",
      "trades": "478"
    },
    {
      "date": "2025-11-14",
      "bid": "74.00",
      "ask": "74.40",
      "open": "75.90",
      "high": "76.00",
      "low": "73.80",
      "close": "74.30",
      "average": "74.5864",
      "volume": "71444",
      "turnover": "5328751.3",
      "trades": "580"
    },
    {
      "date": "2025-11-17",
      "bid": "72.90",
      "ask": "73.20",
      "open": "75.00",
      "high": "75.00",
      "low": "72.50",
      "close": "73.40",
      "average": "73.3463",
      "volume": "1659768",
      "turnover": "121250717.45",
      "trades": "560"
    },
    {
      "date": "2025-11-18",
      "bid": "72.10",
      "ask": "72.50",
      "open": "73.00",
      "high": "73.20",
      "low": "71.60",
      "close": "72.70",
      "average": "72.5247",
      "volume": "96067",
      "turnover": "6967232.6",
      "trades": "676"
    },
    {
      "date": "2025-11-19",
      "bid": "74.80",
      "ask": "75.00",
      "open": "72.70",
      "high": "76.00",
      "low": "72.70",
      "close": "75.10",
      "average": "74.7065",
      "volume": "75096",
      "turnover": "5610160.4",
      "trades": "542"
    },
    {
      "date": "2025-11-20",
      "bid": "74.50",
      "ask": "74.80",
      "open": "75.50",
      "high": "76.90",
      "low": "74.60",
      "close": "74.80",
      "average": "75.2964",
      "volume": "79200",
      "turnover": "5963471.3",
      "trades": "677"
    },
    {
      "date": "2025-11-21",
      "bid": "73.40",
      "ask": "73.60",
      "open": "74.10",
      "high": "74.80",
      "low": "73.20",
      "close": "73.60",
      "average": "73.733",
      "volume": "68600",
      "turnover": "5057826.84",
      "trades": "468"
    },
    {
      "date": "2025-11-24",
      "bid": "74.90",
      "ask": "75.60",
      "open": "74.00",
      "high": "75.70",
      "low": "73.90",
      "close": "75.50",
      "average": "75.3216",
      "volume": "115983",
      "turnover": "8736124",
      "trades": "394"
    },
    {
      "date": "2025-11-25",
      "bid": "78.30",
      "ask": "78.90",
      "open": "76.60",
      "high": "79.10",
      "low": "76.40",
      "close": "78.40",
      "average": "78.1137",
      "volume": "101135",
      "turnover": "7900085.7",
      "trades": "771"
    },
    {
      "date": "2025-11-26",
      "bid": "78.10",
      "ask": "78.30",
      "open": "79.00",
      "high": "79.00",
      "low": "77.70",
      "close": "78.10",
      "average": "78.2994",
      "volume": "60102",
      "turnover": "4705948.9",
      "trades": "419"
    },
    {
      "date": "2025-11-27",
      "bid": "78.60",
      "ask": "78.80",
      "open": "78.30",
      "high": "79.40",
      "low": "78.10",
      "close": "78.50",
      "average": "78.6746",
      "volume": "47998",
      "turnover": "3776222.7",
      "trades": "341"
    },
    {
      "date": "2025-11-28",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.40",
      "high": "78.70",
      "low": "76.80",
      "close": "77.20",
      "average": "77.4992",
      "volume": "422802",
      "turnover": "32696657.75",
      "trades": "684"
    },
    {
      "date": "2025-12-01",
      "bid": "76.10",
      "ask": "76.20",
      "open": "76.90",
      "high": "76.90",
      "low": "74.60",
      "close": "76.40",
      "average": "75.8733",
      "volume": "88521",
      "turnover": "6716236.5",
      "trades": "584"
    },
    {
      "date": "2025-12-02",
      "bid": "76.00",
      "ask": "76.50",
      "open": "76.40",
      "high": "76.90",
      "low": "75.30",
      "close": "76.30",
      "average": "76.3455",
      "volume": "61569",
      "turnover": "4700516.59",
      "trades": "381"
    },
    {
      "date": "2025-12-03",
      "bid": "76.20",
      "ask": "76.60",
      "open": "76.50",
      "high": "76.80",
      "low": "76.00",
      "close": "76.80",
      "average": "76.524",
      "volume": "45420",
      "turnover": "3475721",
      "trades": "384"
    },
    {
      "date": "2025-12-04",
      "bid": "78.80",
      "ask": "79.10",
      "open": "77.00",
      "high": "79.80",
      "low": "77.00",
      "close": "78.90",
      "average": "78.9403",
      "volume": "94990",
      "turnover": "7498728.4",
      "trades": "492"
    },
    {
      "date": "2025-12-05",
      "bid": "77.50",
      "ask": "77.80",
      "open": "79.10",
      "high": "79.50",
      "low": "77.20",
      "close": "77.80",
      "average": "77.975",
      "volume": "55831",
      "turnover": "4353410.34",
      "trades": "422"
    },
    {
      "date": "2025-12-08",
      "bid": "76.30",
      "ask": "76.90",
      "open": "77.80",
      "high": "77.90",
      "low": "76.10",
      "close": "76.70",
      "average": "76.7426",
      "volume": "37817",
      "turnover": "2901856.7",
      "trades": "294"
    },
    {
      "date": "2025-12-09",
      "bid": "76.60",
      "ask": "76.90",
      "open": "76.80",
      "high": "77.70",
      "low": "76.50",
      "close": "76.50",
      "average": "76.7887",
      "volume": "51672",
      "turnover": "3968052.3",
      "trades": "332"
    },
    {
      "date": "2025-12-10",
      "bid": "78.00",
      "ask": "78.60",
      "open": "76.60",
      "high": "78.80",
      "low": "75.50",
      "close": "78.40",
      "average": "77.1249",
      "volume": "61743",
      "turnover": "4761815.8",
      "trades": "342"
    },
    {
      "date": "2025-12-11",
      "bid": "80.90",
      "ask": "81.10",
      "open": "78.60",
      "high": "81.30",
      "low": "77.60",
      "close": "80.90",
      "average": "80.2595",
      "volume": "135827",
      "turnover": "10901378.9",
      "trades": "859"
    },
    {
      "date": "2025-12-12",
      "bid": "79.90",
      "ask": "80.10",
      "open": "81.00",
      "high": "82.40",
      "low": "79.90",
      "close": "80.00",
      "average": "81.5669",
      "volume": "518693",
      "turnover": "42330836.79",
      "trades": "467"
    },
    {
      "date": "2025-12-15",
      "bid": "79.50",
      "ask": "80.10",
      "open": "80.00",
      "high": "81.50",
      "low": "79.40",
      "close": "79.80",
      "average": "80.3826",
      "volume": "77638",
      "turnover": "6240744.9",
      "trades": "562"
    },
    {
      "date": "2025-12-16",
      "bid": "79.30",
      "ask": "79.60",
      "open": "79.70",
      "high": "80.40",
      "low": "78.80",
      "close": "79.70",
      "average": "79.664",
      "volume": "57246",
      "turnover": "4560443.9",
      "trades": "352"
    },
    {
      "date": "2025-12-17",
      "bid": "79.00",
      "ask": "79.40",
      "open": "80.00",
      "high": "80.00",
      "low": "78.50",
      "close": "79.40",
      "average": "79.0877",
      "volume": "33121",
      "turnover": "2619467.6",
      "trades": "310"
    },
    {
      "date": "2025-12-18",
      "bid": "80.90",
      "ask": "81.10",
      "open": "79.10",
      "high": "81.20",
      "low": "78.40",
      "close": "81.20",
      "average": "80.2862",
      "volume": "59864",
      "turnover": "4806229.59",
      "trades": "342"
    },
    {
      "date": "2025-12-19",
      "bid": "81.20",
      "ask": "81.70",
      "open": "81.30",
      "high": "82.00",
      "low": "81.00",
      "close": "81.60",
      "average": "81.6045",
      "volume": "69275",
      "turnover": "5652954.5",
      "trades": "385"
    },
    {
      "date": "2025-12-22",
      "bid": "81.00",
      "ask": "81.20",
      "open": "81.60",
      "high": "81.60",
      "low": "80.00",
      "close": "81.00",
      "average": "80.8955",
      "volume": "42662",
      "turnover": "3451161.9",
      "trades": "501"
    },
    {
      "date": "2025-12-23",
      "bid": "80.60",
      "ask": "80.90",
      "open": "81.00",
      "high": "81.80",
      "low": "80.60",
      "close": "80.90",
      "average": "81.035",
      "volume": "22690",
      "turnover": "1838683.8",
      "trades": "289"
    },
    {
      "date": "2025-12-29",
      "bid": "82.60",
      "ask": "83.20",
      "open": "81.00",
      "high": "83.90",
      "low": "81.00",
      "close": "83.20",
      "average": "82.6863",
      "volume": "75430",
      "turnover": "6237063",
      "trades": "512"
    },
    {
      "date": "2025-12-30",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.20",
      "high": "83.30",
      "low": "81.90",
      "close": "83.20",
      "average": "82.8216",
      "volume": "43162",
      "turnover": "3574756.8",
      "trades": "309"
    },
    {
      "date": "2026-01-02",
      "bid": "81.70",
      "ask": "82.40",
      "open": "83.20",
      "high": "83.50",
      "low": "81.50",
      "close": "82.40",
      "average": "82.6099",
      "volume": "78115",
      "turnover": "6452904.8",
      "trades": "455"
    },
    {
      "date": "2026-01-05",
      "bid": "82.50",
      "ask": "82.80",
      "open": "82.50",
      "high": "83.50",
      "low": "82.20",
      "close": "82.60",
      "average": "82.8156",
      "volume": "77394",
      "turnover": "6415289.2",
      "trades": "357"
    },
    {
      "date": "2026-01-07",
      "bid": "85.40",
      "ask": "86.00",
      "open": "83.30",
      "high": "86.20",
      "low": "83.30",
      "close": "86.20",
      "average": "85.4866",
      "volume": "51404",
      "turnover": "4394352.9",
      "trades": "456"
    },
    {
      "date": "2026-01-08",
      "bid": "83.50",
      "ask": "83.60",
      "open": "85.70",
      "high": "85.70",
      "low": "83.00",
      "close": "83.50",
      "average": "83.6549",
      "volume": "153367",
      "turnover": "12830185.1",
      "trades": "778"
    },
    {
      "date": "2026-01-09",
      "bid": "83.50",
      "ask": "84.40",
      "open": "83.60",
      "high": "84.80",
      "low": "80.30",
      "close": "83.40",
      "average": "82.672",
      "volume": "102679",
      "turnover": "8483623.9",
      "trades": "604"
    },
    {
      "date": "2026-01-12",
      "bid": "81.90",
      "ask": "82.40",
      "open": "83.90",
      "high": "85.70",
      "low": "81.70",
      "close": "81.80",
      "average": "82.8556",
      "volume": "139398",
      "turnover": "11549747.2",
      "trades": "455"
    },
    {
      "date": "2026-01-13",
      "bid": "80.90",
      "ask": "81.30",
      "open": "81.90",
      "high": "82.70",
      "low": "80.40",
      "close": "81.00",
      "average": "81.3345",
      "volume": "48622",
      "turnover": "3954729.45",
      "trades": "370"
    },
    {
      "date": "2026-01-14",
      "bid": "79.80",
      "ask": "80.20",
      "open": "81.10",
      "high": "81.60",
      "low": "79.30",
      "close": "80.10",
      "average": "79.9836",
      "volume": "72092",
      "turnover": "5766328",
      "trades": "562"
    },
    {
      "date": "2026-01-15",
      "bid": "81.90",
      "ask": "82.40",
      "open": "80.10",
      "high": "82.60",
      "low": "79.70",
      "close": "82.10",
      "average": "81.4795",
      "volume": "152581",
      "turnover": "12430368.4",
      "trades": "472"
    },
    {
      "date": "2026-01-16",
      "bid": "81.60",
      "ask": "82.20",
      "open": "82.00",
      "high": "82.60",
      "low": "81.00",
      "close": "81.80",
      "average": "81.8629",
      "volume": "61716",
      "turnover": "5052069.09",
      "trades": "379"
    },
    {
      "date": "2026-01-19",
      "bid": "78.60",
      "ask": "79.30",
      "open": "80.90",
      "high": "80.90",
      "low": "78.00",
      "close": "78.60",
      "average": "78.7913",
      "volume": "115995",
      "turnover": "9138639.44",
      "trades": "396"
    },
    {
      "date": "2026-01-20",
      "bid": "77.70",
      "ask": "78.00",
      "open": "78.50",
      "high": "79.00",
      "low": "77.10",
      "close": "77.80",
      "average": "77.8809",
      "volume": "483708",
      "turnover": "37672016.5",
      "trades": "376"
    },
    {
      "date": "2026-01-21",
      "bid": "76.80",
      "ask": "77.10",
      "open": "77.80",
      "high": "78.30",
      "low": "75.30",
      "close": "77.20",
      "average": "76.6033",
      "volume": "70489",
      "turnover": "5399525.5",
      "trades": "458"
    },
    {
      "date": "2026-01-22",
      "bid": "77.10",
      "ask": "77.50",
      "open": "78.00",
      "high": "78.70",
      "low": "77.20",
      "close": "77.40",
      "average": "77.7884",
      "volume": "43703",
      "turnover": "3399599.6",
      "trades": "462"
    },
    {
      "date": "2026-01-23",
      "bid": "77.30",
      "ask": "77.60",
      "open": "78.80",
      "high": "78.80",
      "low": "76.80",
      "close": "77.30",
      "average": "77.4555",
      "volume": "36749",
      "turnover": "2846396.35",
      "trades": "332"
    },
    {
      "date": "2026-01-26",
      "bid": "77.50",
      "ask": "77.80",
      "open": "77.40",
      "high": "78.20",
      "low": "76.20",
      "close": "77.70",
      "average": "77.2044",
      "volume": "806445",
      "turnover": "62261306.55",
      "trades": "323"
    },
    {
      "date": "2026-01-27",
      "bid": "77.60",
      "ask": "78.10",
      "open": "77.90",
      "high": "79.60",
      "low": "77.50",
      "close": "78.20",
      "average": "78.5981",
      "volume": "425548",
      "turnover": "33447367.95",
      "trades": "409"
    },
    {
      "date": "2026-01-28",
      "bid": "77.80",
      "ask": "77.90",
      "open": "78.10",
      "high": "78.60",
      "low": "77.10",
      "close": "77.90",
      "average": "77.9293",
      "volume": "162586",
      "turnover": "12670128.5",
      "trades": "400"
    },
    {
      "date": "2026-01-29",
      "bid": "78.20",
      "ask": "78.50",
      "open": "77.90",
      "high": "78.50",
      "low": "77.00",
      "close": "78.30",
      "average": "77.8102",
      "volume": "116248",
      "turnover": "9044861.9",
      "trades": "462"
    },
    {
      "date": "2026-01-30",
      "bid": "79.70",
      "ask": "80.00",
      "open": "78.40",
      "high": "80.20",
      "low": "77.80",
      "close": "79.80",
      "average": "79.5187",
      "volume": "82021",
      "turnover": "6522063.75",
      "trades": "423"
    },
    {
      "date": "2026-02-02",
      "bid": "81.80",
      "ask": "82.40",
      "open": "79.10",
      "high": "82.70",
      "low": "77.30",
      "close": "82.00",
      "average": "81.1569",
      "volume": "77022",
      "turnover": "6250464.05",
      "trades": "539"
    },
    {
      "date": "2026-02-03",
      "bid": "84.20",
      "ask": "84.60",
      "open": "82.40",
      "high": "84.60",
      "low": "82.40",
      "close": "84.60",
      "average": "83.6488",
      "volume": "55778",
      "turnover": "4660681.25",
      "trades": "343"
    },
    {
      "date": "2026-02-04",
      "bid": "86.70",
      "ask": "87.00",
      "open": "84.70",
      "high": "87.00",
      "low": "83.00",
      "close": "86.90",
      "average": "85.1948",
      "volume": "230440",
      "turnover": "19631346.2",
      "trades": "527"
    },
    {
      "date": "2026-02-05",
      "bid": "86.70",
      "ask": "87.40",
      "open": "86.70",
      "high": "87.90",
      "low": "86.00",
      "close": "86.80",
      "average": "86.7056",
      "volume": "137500",
      "turnover": "11920372.5",
      "trades": "622"
    },
    {
      "date": "2026-02-06",
      "bid": "83.60",
      "ask": "84.00",
      "open": "86.50",
      "high": "86.80",
      "low": "83.50",
      "close": "83.70",
      "average": "84.771",
      "volume": "124745",
      "turnover": "10585775.8",
      "trades": "657"
    },
    {
      "date": "2026-02-09",
      "bid": "86.30",
      "ask": "86.50",
      "open": "83.80",
      "high": "86.70",
      "low": "83.70",
      "close": "86.60",
      "average": "85.8054",
      "volume": "58517",
      "turnover": "5019568.34",
      "trades": "479"
    },
    {
      "date": "2026-02-10",
      "bid": "89.30",
      "ask": "89.80",
      "open": "88.00",
      "high": "90.70",
      "low": "87.00",
      "close": "89.30",
      "average": "88.5223",
      "volume": "109613",
      "turnover": "9702828.25",
      "trades": "664"
    },
    {
      "date": "2026-02-11",
      "bid": "87.10",
      "ask": "87.40",
      "open": "88.80",
      "high": "89.50",
      "low": "84.20",
      "close": "86.60",
      "average": "86.4202",
      "volume": "146144",
      "turnover": "12636773.3",
      "trades": "837"
    },
    {
      "date": "2026-02-12",
      "bid": "84.90",
      "ask": "85.20",
      "open": "87.10",
      "high": "87.10",
      "low": "84.00",
      "close": "84.80",
      "average": "85.1992",
      "volume": "489932",
      "turnover": "41739436.29",
      "trades": "522"
    },
    {
      "date": "2026-02-13",
      "bid": "83.80",
      "ask": "84.20",
      "open": "84.80",
      "high": "85.10",
      "low": "83.80",
      "close": "83.90",
      "average": "84.5854",
      "volume": "156290",
      "turnover": "13219716.4",
      "trades": "276"
    },
    {
      "date": "2026-02-16",
      "bid": "84.40",
      "ask": "84.80",
      "open": "84.10",
      "high": "86.00",
      "low": "82.70",
      "close": "85.00",
      "average": "84.4534",
      "volume": "298472",
      "turnover": "25209852.4",
      "trades": "678"
    },
    {
      "date": "2026-02-17",
      "bid": "77.20",
      "ask": "77.50",
      "open": "85.50",
      "high": "85.50",
      "low": "76.20",
      "close": "76.70",
      "average": "78.3934",
      "volume": "1544709",
      "turnover": "121046101.75",
      "trades": "1850"
    },
    {
      "date": "2026-02-18",
      "bid": "71.80",
      "ask": "72.00",
      "open": "77.50",
      "high": "77.80",
      "low": "71.00",
      "close": "71.00",
      "average": "72.6678",
      "volume": "421478",
      "turnover": "30623936.35",
      "trades": "1930"
    },
    {
      "date": "2026-02-19",
      "bid": "70.60",
      "ask": "70.80",
      "open": "71.30",
      "high": "72.50",
      "low": "70.30",
      "close": "70.30",
      "average": "71.0208",
      "volume": "179113",
      "turnover": "12721154.95",
      "trades": "749"
    },
    {
      "date": "2026-02-20",
      "bid": "71.50",
      "ask": "71.70",
      "open": "70.40",
      "high": "72.00",
      "low": "69.70",
      "close": "71.40",
      "average": "70.77",
      "volume": "266495",
      "turnover": "18861967.75",
      "trades": "604"
    },
    {
      "date": "2026-02-23",
      "bid": "70.30",
      "ask": "70.60",
      "open": "71.10",
      "high": "71.50",
      "low": "70.20",
      "close": "70.40",
      "average": "70.9218",
      "volume": "196233",
      "turnover": "13917234.05",
      "trades": "677"
    },
    {
      "date": "2026-02-24",
      "bid": "67.10",
      "ask": "67.30",
      "open": "70.30",
      "high": "70.80",
      "low": "66.90",
      "close": "66.90",
      "average": "68.0427",
      "volume": "174325",
      "turnover": "11911507.25",
      "trades": "1019"
    },
    {
      "date": "2026-02-25",
      "bid": "67.80",
      "ask": "68.20",
      "open": "67.30",
      "high": "68.90",
      "low": "67.20",
      "close": "68.00",
      "average": "67.9483",
      "volume": "224647",
      "turnover": "15261784.65",
      "trades": "830"
    },
    {
      "date": "2026-02-26",
      "bid": "66.50",
      "ask": "66.90",
      "open": "68.30",
      "high": "68.90",
      "low": "65.80",
      "close": "66.50",
      "average": "66.5768",
      "volume": "198065",
      "turnover": "13186577.45",
      "trades": "928"
    },
    {
      "date": "2026-02-27",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.90",
      "high": "68.00",
      "low": "66.20",
      "close": "66.50",
      "average": "66.7503",
      "volume": "144343",
      "turnover": "9638334.6",
      "trades": "634"
    },
    {
      "date": "2026-03-02",
      "bid": "63.30",
      "ask": "63.60",
      "open": "65.00",
      "high": "65.50",
      "low": "63.30",
      "close": "63.30",
      "average": "64.4796",
      "volume": "139774",
      "turnover": "8973673.19",
      "trades": "940"
    },
    {
      "date": "2026-03-03",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.20",
      "high": "63.20",
      "low": "61.40",
      "close": "62.20",
      "average": "62.1604",
      "volume": "185541",
      "turnover": "11532927",
      "trades": "977"
    },
    {
      "date": "2026-03-04",
      "bid": "65.70",
      "ask": "65.90",
      "open": "62.20",
      "high": "66.60",
      "low": "62.00",
      "close": "65.50",
      "average": "64.9837",
      "volume": "255591",
      "turnover": "16603128.9",
      "trades": "1065"
    },
    {
      "date": "2026-03-05",
      "bid": "65.00",
      "ask": "65.20",
      "open": "65.60",
      "high": "66.50",
      "low": "64.10",
      "close": "64.90",
      "average": "65.5372",
      "volume": "178264",
      "turnover": "11683728",
      "trades": "1001"
    },
    {
      "date": "2026-03-06",
      "bid": "62.40",
      "ask": "62.60",
      "open": "65.00",
      "high": "65.60",
      "low": "62.30",
      "close": "62.40",
      "average": "63.0895",
      "volume": "164720",
      "turnover": "10391639.9",
      "trades": "825"
    },
    {
      "date": "2026-03-09",
      "bid": "63.80",
      "ask": "64.00",
      "open": "61.00",
      "high": "64.70",
      "low": "60.60",
      "close": "63.90",
      "average": "63.1464",
      "volume": "419975",
      "turnover": "26523762.65",
      "trades": "1143"
    },
    {
      "date": "2026-03-10",
      "bid": "66.20",
      "ask": "66.40",
      "open": "65.40",
      "high": "66.70",
      "low": "64.70",
      "close": "65.90",
      "average": "66.0596",
      "volume": "305053",
      "turnover": "20144435.1",
      "trades": "931"
    },
    {
      "date": "2026-03-11",
      "bid": "66.30",
      "ask": "66.50",
      "open": "65.90",
      "high": "67.50",
      "low": "63.70",
      "close": "65.90",
      "average": "66.2211",
      "volume": "197947",
      "turnover": "13103710.8",
      "trades": "721"
    },
    {
      "date": "2026-03-12",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.00",
      "high": "67.30",
      "low": "65.20",
      "close": "66.60",
      "average": "66.6234",
      "volume": "166545",
      "turnover": "11099532.3",
      "trades": "761"
    },
    {
      "date": "2026-03-13",
      "bid": "64.70",
      "ask": "64.90",
      "open": "66.10",
      "high": "66.10",
      "low": "63.30",
      "close": "64.80",
      "average": "64.8894",
      "volume": "215728",
      "turnover": "14011087.55",
      "trades": "983"
    },
    {
      "date": "2026-03-16",
      "bid": "65.10",
      "ask": "65.20",
      "open": "64.80",
      "high": "65.50",
      "low": "64.20",
      "close": "65.50",
      "average": "64.9943",
      "volume": "122648",
      "turnover": "7967041.35",
      "trades": "643"
    },
    {
      "date": "2026-03-17",
      "bid": "64.10",
      "ask": "64.40",
      "open": "65.60",
      "high": "65.80",
      "low": "63.50",
      "close": "63.90",
      "average": "64.3866",
      "volume": "163576",
      "turnover": "10535136.19",
      "trades": "626"
    },
    {
      "date": "2026-03-18",
      "bid": "64.30",
      "ask": "64.60",
      "open": "63.90",
      "high": "65.20",
      "low": "63.80",
      "close": "63.90",
      "average": "64.4109",
      "volume": "195181",
      "turnover": "12581481.65",
      "trades": "683"
    },
    {
      "date": "2026-03-19",
      "bid": "62.80",
      "ask": "63.10",
      "open": "63.30",
      "high": "63.60",
      "low": "61.90",
      "close": "63.10",
      "average": "63.0127",
      "volume": "140999",
      "turnover": "8883325.67",
      "trades": "634"
    },
    {
      "date": "2026-03-20",
      "bid": "56.60",
      "ask": "56.80",
      "open": "63.20",
      "high": "63.80",
      "low": "56.60",
      "close": "56.60",
      "average": "59.2859",
      "volume": "473629",
      "turnover": "28079375.95",
      "trades": "1402"
    },
    {
      "date": "2026-03-23",
      "bid": "57.90",
      "ask": "58.00",
      "open": "55.40",
      "high": "59.00",
      "low": "55.00",
      "close": "57.40",
      "average": "57.4632",
      "volume": "294028",
      "turnover": "16897521.2",
      "trades": "1275"
    },
    {
      "date": "2026-03-24",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.10",
      "high": "59.90",
      "low": "56.40",
      "close": "58.80",
      "average": "58.7343",
      "volume": "246970",
      "turnover": "14502338",
      "trades": "840"
    },
    {
      "date": "2026-03-25",
      "bid": "62.10",
      "ask": "62.80",
      "open": "60.10",
      "high": "62.50",
      "low": "59.20",
      "close": "61.80",
      "average": "61.4775",
      "volume": "244826",
      "turnover": "15039312.65",
      "trades": "947"
    },
    {
      "date": "2026-03-26",
      "bid": "62.10",
      "ask": "62.40",
      "open": "62.00",
      "high": "62.50",
      "low": "60.10",
      "close": "62.20",
      "average": "61.8629",
      "volume": "148749",
      "turnover": "9201385.69",
      "trades": "611"
    },
    {
      "date": "2026-03-27",
      "bid": "61.30",
      "ask": "61.40",
      "open": "62.90",
      "high": "62.90",
      "low": "61.00",
      "close": "61.50",
      "average": "61.6291",
      "volume": "207678",
      "turnover": "12799258.4",
      "trades": "855"
    },
    {
      "date": "2026-03-30",
      "bid": "62.10",
      "ask": "62.40",
      "open": "61.30",
      "high": "62.40",
      "low": "58.80",
      "close": "61.70",
      "average": "60.5063",
      "volume": "427584",
      "turnover": "25876223.55",
      "trades": "771"
    },
    {
      "date": "2026-03-31",
      "bid": "64.70",
      "ask": "65.00",
      "open": "62.40",
      "high": "65.70",
      "low": "62.30",
      "close": "64.70",
      "average": "64.8495",
      "volume": "366644",
      "turnover": "23773037.05",
      "trades": "779"
    },
    {
      "date": "2026-04-01",
      "bid": "67.00",
      "ask": "67.80",
      "open": "66.60",
      "high": "67.80",
      "low": "66.10",
      "close": "67.50",
      "average": "67.1373",
      "volume": "137989",
      "turnover": "9262681.75",
      "trades": "618"
    },
    {
      "date": "2026-04-02",
      "bid": "66.00",
      "ask": "66.50",
      "open": "66.50",
      "high": "66.70",
      "low": "65.30",
      "close": "66.00",
      "average": "66.0953",
      "volume": "65574",
      "turnover": "4337809.59",
      "trades": "327"
    },
    {
      "date": "2026-04-07",
      "bid": "66.50",
      "ask": "67.10",
      "open": "66.90",
      "high": "68.90",
      "low": "66.70",
      "close": "67.10",
      "average": "67.595",
      "volume": "202188",
      "turnover": "13667621.45",
      "trades": "838"
    },
    {
      "date": "2026-04-08",
      "bid": "69.10",
      "ask": "69.70",
      "open": "71.00",
      "high": "71.80",
      "low": "69.20",
      "close": "69.40",
      "average": "70.0275",
      "volume": "136993",
      "turnover": "9596735.8",
      "trades": "594"
    },
    {
      "date": "2026-04-09",
      "bid": "67.10",
      "ask": "67.80",
      "open": "69.60",
      "high": "69.60",
      "low": "67.00",
      "close": "67.00",
      "average": "67.3494",
      "volume": "124103",
      "turnover": "8360092.2",
      "trades": "520"
    },
    {
      "date": "2026-04-10",
      "bid": "66.00",
      "ask": "66.50",
      "open": "67.10",
      "high": "68.30",
      "low": "65.40",
      "close": "65.90",
      "average": "66.3259",
      "volume": "242726",
      "turnover": "16106213.4",
      "trades": "990"
    },
    {
      "date": "2026-04-13",
      "bid": "67.00",
      "ask": "67.30",
      "open": "66.50",
      "high": "67.70",
      "low": "64.90",
      "close": "67.50",
      "average": "65.8105",
      "volume": "550868",
      "turnover": "36252882",
      "trades": "581"
    },
    {
      "date": "2026-04-14",
      "bid": "69.00",
      "ask": "69.30",
      "open": "67.60",
      "high": "69.90",
      "low": "67.50",
      "close": "69.30",
      "average": "69.239",
      "volume": "105391",
      "turnover": "7296510.1",
      "trades": "459"
    },
    {
      "date": "2026-04-15",
      "bid": "67.20",
      "ask": "67.80",
      "open": "69.30",
      "high": "70.20",
      "low": "67.00",
      "close": "68.00",
      "average": "67.8801",
      "volume": "110999",
      "turnover": "7536935.8",
      "trades": "621"
    },
    {
      "date": "2026-04-16",
      "bid": "66.90",
      "ask": "67.20",
      "open": "68.30",
      "high": "68.30",
      "low": "66.80",
      "close": "67.10",
      "average": "67.206",
      "volume": "196957",
      "turnover": "13238537.05",
      "trades": "598"
    },
    {
      "date": "2026-04-17",
      "bid": "67.90",
      "ask": "68.40",
      "open": "67.10",
      "high": "68.70",
      "low": "66.20",
      "close": "68.00",
      "average": "67.7829",
      "volume": "158915",
      "turnover": "10771719.8",
      "trades": "652"
    },
    {
      "date": "2026-04-20",
      "bid": "68.20",
      "ask": "68.70",
      "open": "67.80",
      "high": "69.20",
      "low": "67.00",
      "close": "68.00",
      "average": "68.1743",
      "volume": "138437",
      "turnover": "9437906.6",
      "trades": "491"
    },
    {
      "date": "2026-04-21",
      "bid": "68.40",
      "ask": "68.70",
      "open": "68.10",
      "high": "69.80",
      "low": "68.00",
      "close": "68.20",
      "average": "68.6281",
      "volume": "127719",
      "turnover": "8765112.8",
      "trades": "557"
    },
    {
      "date": "2026-04-22",
      "bid": "65.00",
      "ask": "65.20",
      "open": "68.30",
      "high": "68.40",
      "low": "64.50",
      "close": "64.80",
      "average": "65.3795",
      "volume": "184495",
      "turnover": "12061732.25",
      "trades": "781"
    },
    {
      "date": "2026-04-23",
      "bid": "63.20",
      "ask": "63.60",
      "open": "64.80",
      "high": "65.00",
      "low": "63.10",
      "close": "63.20",
      "average": "63.6412",
      "volume": "111407",
      "turnover": "7090095.55",
      "trades": "364"
    },
    {
      "date": "2026-04-24",
      "bid": "61.40",
      "ask": "61.80",
      "open": "63.60",
      "high": "63.60",
      "low": "61.40",
      "close": "61.70",
      "average": "61.8405",
      "volume": "140275",
      "turnover": "8675316.8",
      "trades": "591"
    },
    {
      "date": "2026-04-27",
      "bid": "61.30",
      "ask": "61.70",
      "open": "61.50",
      "high": "62.20",
      "low": "60.00",
      "close": "60.90",
      "average": "60.9018",
      "volume": "165459",
      "turnover": "10077452.69",
      "trades": "643"
    },
    {
      "date": "2026-04-28",
      "bid": "60.00",
      "ask": "60.60",
      "open": "60.90",
      "high": "61.10",
      "low": "59.70",
      "close": "60.00",
      "average": "60.1791",
      "volume": "122605",
      "turnover": "7379052.85",
      "trades": "542"
    },
    {
      "date": "2026-04-29",
      "bid": "66.00",
      "ask": "66.70",
      "open": "61.00",
      "high": "66.70",
      "low": "60.60",
      "close": "65.90",
      "average": "65.0922",
      "volume": "263017",
      "turnover": "17124489.25",
      "trades": "1050"
    },
    {
      "date": "2026-04-30",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.70",
      "high": "67.40",
      "low": "65.20",
      "close": "66.80",
      "average": "66.5348",
      "volume": "403735",
      "turnover": "26849041.65",
      "trades": "963"
    },
    {
      "date": "2026-05-04",
      "bid": "69.50",
      "ask": "69.70",
      "open": "67.50",
      "high": "70.40",
      "low": "67.10",
      "close": "69.30",
      "average": "69.349",
      "volume": "250196",
      "turnover": "17350889.6",
      "trades": "954"
    },
    {
      "date": "2026-05-05",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.30",
      "high": "70.10",
      "low": "67.70",
      "close": "69.00",
      "average": "68.9701",
      "volume": "223914",
      "turnover": "15443359.5",
      "trades": "990"
    },
    {
      "date": "2026-05-06",
      "bid": "69.80",
      "ask": "70.10",
      "open": "69.50",
      "high": "71.40",
      "low": "68.40",
      "close": "69.90",
      "average": "70.2071",
      "volume": "135736",
      "turnover": "9529625.69",
      "trades": "723"
    },
    {
      "date": "2026-05-07",
      "bid": "68.00",
      "ask": "68.10",
      "open": "70.10",
      "high": "71.30",
      "low": "68.00",
      "close": "68.00",
      "average": "68.9915",
      "volume": "96802",
      "turnover": "6680044.35",
      "trades": "482"
    },
    {
      "date": "2026-05-08",
      "bid": "67.00",
      "ask": "67.90",
      "open": "67.70",
      "high": "69.50",
      "low": "66.40",
      "close": "67.40",
      "average": "67.6902",
      "volume": "187715",
      "turnover": "12708460.4",
      "trades": "662"
    },
    {
      "date": "2026-05-11",
      "bid": "66.50",
      "ask": "66.80",
      "open": "68.00",
      "high": "68.50",
      "low": "66.10",
      "close": "66.70",
      "average": "66.9278",
      "volume": "110460",
      "turnover": "7392691.6",
      "trades": "581"
    },
    {
      "date": "2026-05-12",
      "bid": "64.40",
      "ask": "64.70",
      "open": "66.80",
      "high": "67.00",
      "low": "64.50",
      "close": "64.90",
      "average": "65.1501",
      "volume": "94639",
      "turnover": "6165739.8",
      "trades": "562"
    },
    {
      "date": "2026-05-13",
      "bid": "64.50",
      "ask": "64.90",
      "open": "65.70",
      "high": "66.00",
      "low": "64.50",
      "close": "64.50",
      "average": "64.863",
      "volume": "43130",
      "turnover": "2797544.5",
      "trades": "251"
    },
    {
      "date": "2026-05-15",
      "bid": "64.60",
      "ask": "64.90",
      "open": "64.90",
      "high": "66.20",
      "low": "64.60",
      "close": "64.70",
      "average": "65.1574",
      "volume": "292284",
      "turnover": "19044479",
      "trades": "618"
    },
    {
      "date": "2026-05-18",
      "bid": "64.70",
      "ask": "65.00",
      "open": "64.60",
      "high": "65.50",
      "low": "62.60",
      "close": "64.60",
      "average": "64.0837",
      "volume": "111453",
      "turnover": "7142611.7",
      "trades": "659"
    },
    {
      "date": "2026-05-19",
      "bid": "67.40",
      "ask": "67.90",
      "open": "65.00",
      "high": "68.10",
      "low": "65.00",
      "close": "68.00",
      "average": "67.5035",
      "volume": "173353",
      "turnover": "11701190.35",
      "trades": "886"
    },
    {
      "date": "2026-05-20",
      "bid": "69.00",
      "ask": "69.30",
      "open": "67.80",
      "high": "70.70",
      "low": "67.10",
      "close": "69.10",
      "average": "69.6319",
      "volume": "823373",
      "turnover": "57329071.45",
      "trades": "2328"
    },
    {
      "date": "2026-05-21",
      "bid": "69.90",
      "ask": "70.20",
      "open": "70.60",
      "high": "70.60",
      "low": "68.00",
      "close": "70.20",
      "average": "69.5229",
      "volume": "307126",
      "turnover": "21352201.55",
      "trades": "1664"
    },
    {
      "date": "2026-05-22",
      "bid": "68.50",
      "ask": "68.80",
      "open": "70.50",
      "high": "71.50",
      "low": "68.30",
      "close": "68.60",
      "average": "69.778",
      "volume": "1063585",
      "turnover": "74107720.5",
      "trades": "1049"
    },
    {
      "date": "2026-05-25",
      "bid": "71.10",
      "ask": "71.30",
      "open": "69.10",
      "high": "71.80",
      "low": "69.10",
      "close": "71.00",
      "average": "71.0648",
      "volume": "141720",
      "turnover": "10071303.4",
      "trades": "750"
    },
    {
      "date": "2026-05-26",
      "bid": "70.70",
      "ask": "70.90",
      "open": "71.30",
      "high": "71.90",
      "low": "69.20",
      "close": "70.70",
      "average": "70.3693",
      "volume": "76960",
      "turnover": "5415622.5",
      "trades": "657"
    },
    {
      "date": "2026-05-27",
      "bid": "72.00",
      "ask": "72.10",
      "open": "70.90",
      "high": "72.50",
      "low": "70.90",
      "close": "72.00",
      "average": "71.9262",
      "volume": "175577",
      "turnover": "12628366",
      "trades": "1171"
    },
    {
      "date": "2026-05-28",
      "bid": "71.00",
      "ask": "71.30",
      "open": "72.10",
      "high": "72.30",
      "low": "70.20",
      "close": "70.80",
      "average": "70.9604",
      "volume": "90213",
      "turnover": "6401554.05",
      "trades": "664"
    },
    {
      "date": "2026-05-29",
      "bid": "70.80",
      "ask": "71.10",
      "open": "71.10",
      "high": "72.30",
      "low": "70.70",
      "close": "70.70",
      "average": "71.0404",
      "volume": "224807",
      "turnover": "15970781.55",
      "trades": "569"
    },
    {
      "date": "2026-06-01",
      "bid": "66.30",
      "ask": "66.60",
      "open": "70.70",
      "high": "70.80",
      "low": "66.10",
      "close": "66.10",
      "average": "67.6393",
      "volume": "131092",
      "turnover": "8867168",
      "trades": "770"
    },
    {
      "date": "2026-06-02",
      "bid": "66.30",
      "ask": "66.60",
      "open": "66.70",
      "high": "68.30",
      "low": "65.40",
      "close": "66.20",
      "average": "66.6718",
      "volume": "141294",
      "turnover": "9418244.4",
      "trades": "700"
    },
    {
      "date": "2026-06-03",
      "bid": "66.30",
      "ask": "66.90",
      "open": "66.50",
      "high": "67.40",
      "low": "65.60",
      "close": "66.50",
      "average": "66.4797",
      "volume": "90485",
      "turnover": "6015418.6",
      "trades": "472"
    },
    {
      "date": "2026-06-04",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.30",
      "high": "68.00",
      "low": "66.30",
      "close": "67.30",
      "average": "67.4238",
      "volume": "76447",
      "turnover": "5154363.9",
      "trades": "470"
    },
    {
      "date": "2026-06-05",
      "bid": "66.00",
      "ask": "66.40",
      "open": "67.30",
      "high": "68.00",
      "low": "66.00",
      "close": "66.00",
      "average": "66.5053",
      "volume": "85639",
      "turnover": "5695577.5",
      "trades": "429"
    },
    {
      "date": "2026-06-08",
      "bid": "66.50",
      "ask": "66.80",
      "open": "65.00",
      "high": "66.80",
      "low": "64.70",
      "close": "66.70",
      "average": "65.9824",
      "volume": "73825",
      "turnover": "4871153.2",
      "trades": "498"
    },
    {
      "date": "2026-06-09",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.80",
      "high": "68.00",
      "low": "65.80",
      "close": "66.00",
      "average": "66.5912",
      "volume": "76966",
      "turnover": "5125240.4",
      "trades": "468"
    },
    {
      "date": "2026-06-10",
      "bid": "64.80",
      "ask": "65.10",
      "open": "66.40",
      "high": "67.30",
      "low": "64.40",
      "close": "65.10",
      "average": "65.3221",
      "volume": "77475",
      "turnover": "5060826.2",
      "trades": "544"
    },
    {
      "date": "2026-06-11",
      "bid": "63.90",
      "ask": "64.50",
      "open": "65.20",
      "high": "65.30",
      "low": "63.70",
      "close": "63.80",
      "average": "64.3948",
      "volume": "100571",
      "turnover": "6476249.8",
      "trades": "498"
    },
    {
      "date": "2026-06-12",
      "bid": "64.80",
      "ask": "65.20",
      "open": "64.60",
      "high": "66.50",
      "low": "64.00",
      "close": "64.90",
      "average": "65.0467",
      "volume": "70411",
      "turnover": "4579768.09",
      "trades": "457"
    },
    {
      "date": "2026-06-15",
      "bid": "65.90",
      "ask": "66.20",
      "open": "65.80",
      "high": "68.40",
      "low": "65.80",
      "close": "65.90",
      "average": "66.9728",
      "volume": "63650",
      "turnover": "4262865.8",
      "trades": "399"
    },
    {
      "date": "2026-06-16",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.30",
      "low": "65.60",
      "close": "67.00",
      "average": "66.8648",
      "volume": "66965",
      "turnover": "4477702.34",
      "trades": "417"
    },
    {
      "date": "2026-06-17",
      "bid": "66.40",
      "ask": "66.70",
      "open": "66.60",
      "high": "67.00",
      "low": "65.60",
      "close": "66.80",
      "average": "66.5332",
      "volume": "61777",
      "turnover": "4110217.5",
      "trades": "401"
    },
    {
      "date": "2026-06-18",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.40",
      "high": "66.80",
      "low": "64.60",
      "close": "66.10",
      "average": "65.7423",
      "volume": "67094",
      "turnover": "4410912.09",
      "trades": "451"
    },
    {
      "date": "2026-06-22",
      "bid": "65.60",
      "ask": "66.20",
      "open": "66.10",
      "high": "66.60",
      "low": "64.90",
      "close": "65.90",
      "average": "65.6488",
      "volume": "66712",
      "turnover": "4379563.09",
      "trades": "383"
    },
    {
      "date": "2026-06-23",
      "bid": "64.30",
      "ask": "64.80",
      "open": "65.40",
      "high": "65.40",
      "low": "63.30",
      "close": "64.40",
      "average": "64.1387",
      "volume": "127477",
      "turnover": "8175877.4",
      "trades": "497"
    },
    {
      "date": "2026-06-24",
      "bid": "65.30",
      "ask": "65.60",
      "open": "64.40",
      "high": "66.00",
      "low": "63.90",
      "close": "65.30",
      "average": "64.9178",
      "volume": "53787",
      "turnover": "3491735",
      "trades": "379"
    },
    {
      "date": "2026-06-25",
      "bid": "63.00",
      "ask": "63.50",
      "open": "65.70",
      "high": "66.20",
      "low": "63.00",
      "close": "63.20",
      "average": "63.9864",
      "volume": "155299",
      "turnover": "9937025.9",
      "trades": "743"
    },
    {
      "date": "2026-06-26",
      "bid": "62.80",
      "ask": "63.30",
      "open": "63.30",
      "high": "64.20",
      "low": "61.80",
      "close": "62.60",
      "average": "62.6614",
      "volume": "62059",
      "turnover": "3888704.2",
      "trades": "475"
    },
    {
      "date": "2026-06-29",
      "bid": "61.80",
      "ask": "62.30",
      "open": "62.90",
      "high": "64.30",
      "low": "61.80",
      "close": "61.90",
      "average": "62.544",
      "volume": "90427",
      "turnover": "5655647.65",
      "trades": "529"
    },
    {
      "date": "2026-06-30",
      "bid": "61.50",
      "ask": "61.90",
      "open": "62.00",
      "high": "63.10",
      "low": "61.30",
      "close": "61.30",
      "average": "62.049",
      "volume": "110524",
      "turnover": "6857925.5",
      "trades": "680"
    },
    {
      "date": "2026-07-01",
      "bid": "61.90",
      "ask": "62.20",
      "open": "61.40",
      "high": "62.20",
      "low": "60.80",
      "close": "62.20",
      "average": "61.5601",
      "volume": "116364",
      "turnover": "7163381.7",
      "trades": "611"
    },
    {
      "date": "2026-07-02",
      "bid": "63.40",
      "ask": "63.70",
      "open": "62.20",
      "high": "64.20",
      "low": "61.60",
      "close": "63.50",
      "average": "63.3086",
      "volume": "66920",
      "turnover": "4236612.59",
      "trades": "452"
    },
    {
      "date": "2026-07-03",
      "bid": "64.30",
      "ask": "64.50",
      "open": "63.60",
      "high": "64.90",
      "low": "63.60",
      "close": "64.00",
      "average": "64.2159",
      "volume": "74422",
      "turnover": "4779102.15",
      "trades": "421"
    },
    {
      "date": "2026-07-06",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.30",
      "high": "66.30",
      "low": "63.30",
      "close": "64.50",
      "average": "65.0699",
      "volume": "118544",
      "turnover": "7713642.4",
      "trades": "500"
    },
    {
      "date": "2026-07-07",
      "bid": "63.30",
      "ask": "63.80",
      "open": "65.10",
      "high": "66.80",
      "low": "62.90",
      "close": "63.40",
      "average": "64.3391",
      "volume": "150606",
      "turnover": "9689595.8",
      "trades": "886"
    },
    {
      "date": "2026-07-08",
      "bid": "61.40",
      "ask": "61.60",
      "open": "64.00",
      "high": "64.00",
      "low": "61.10",
      "close": "61.10",
      "average": "61.694",
      "volume": "94169",
      "turnover": "5809679.1",
      "trades": "608"
    },
    {
      "date": "2026-07-09",
      "bid": "61.90",
      "ask": "62.10",
      "open": "61.60",
      "high": "62.50",
      "low": "61.00",
      "close": "61.70",
      "average": "61.6091",
      "volume": "47319",
      "turnover": "2915133",
      "trades": "352"
    },
    {
      "date": "2026-07-10",
      "bid": "62.30",
      "ask": "63.00",
      "open": "62.00",
      "high": "62.90",
      "low": "61.10",
      "close": "62.40",
      "average": "62.0154",
      "volume": "90102",
      "turnover": "5587708.6",
      "trades": "538"
    },
    {
      "date": "2026-07-13",
      "bid": "62.30",
      "ask": "62.60",
      "open": "62.40",
      "high": "62.90",
      "low": "61.90",
      "close": "62.50",
      "average": "62.3751",
      "volume": "60666",
      "turnover": "3784142.6",
      "trades": "378"
    },
    {
      "date": "2026-07-14",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.40",
      "high": "62.90",
      "low": "61.80",
      "close": "62.20",
      "average": "62.1992",
      "volume": "104859",
      "turnover": "6522185.6",
      "trades": "508"
    },
    {
      "date": "2026-07-15",
      "bid": "62.30",
      "ask": "62.70",
      "open": "62.40",
      "high": "63.50",
      "low": "61.90",
      "close": "62.30",
      "average": "62.5445",
      "volume": "161402",
      "turnover": "10094922.8",
      "trades": "599"
    },
    {
      "date": "2026-07-16",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.90",
      "low": "62.10",
      "close": "63.40",
      "average": "62.7743",
      "volume": "281328",
      "turnover": "17659962",
      "trades": "873"
    },
    {
      "date": "2026-07-17",
      "bid": "67.40",
      "ask": "67.80",
      "open": "64.50",
      "high": "70.50",
      "low": "63.60",
      "close": "68.10",
      "average": "68.2478",
      "volume": "400396",
      "turnover": "27341028.55",
      "trades": "1325"
    },
    {
      "date": "2026-07-20",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.80",
      "low": "66.60",
      "close": "68.00",
      "average": "67.7926",
      "volume": "290503",
      "turnover": "19693747.05",
      "trades": "1064"
    },
    {
      "date": "2026-07-21",
      "bid": "67.30",
      "ask": "67.60",
      "open": "68.90",
      "high": "68.90",
      "low": "65.00",
      "close": "67.80",
      "average": "66.753",
      "volume": "136001",
      "turnover": "9075630.5",
      "trades": "637"
    },
    {
      "date": "2026-07-22",
      "bid": "66.70",
      "ask": "67.30",
      "open": "67.80",
      "high": "67.80",
      "low": "65.70",
      "close": "67.30",
      "average": "66.8967",
      "volume": "178367",
      "turnover": "11926865.65",
      "trades": "748"
    },
    {
      "date": "2026-07-23",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.50",
      "high": "67.50",
      "low": "65.80",
      "close": "66.70",
      "average": "66.6724",
      "volume": "120670",
      "turnover": "8045098.65",
      "trades": "592"
    },
    {
      "date": "2026-07-24",
      "bid": "66.90",
      "ask": "67.00",
      "open": "66.70",
      "high": "67.20",
      "low": "66.00",
      "close": "67.00",
      "average": "66.8904",
      "volume": "87730",
      "turnover": "5868259.95",
      "trades": "502"
    },
    {
      "date": "2026-07-27",
      "bid": "66.20",
      "ask": "66.50",
      "open": "67.00",
      "high": "68.00",
      "low": "66.20",
      "close": "66.20",
      "average": "66.9703",
      "volume": "158000",
      "turnover": "10582236.4",
      "trades": "628"
    },
    {
      "date": "2026-07-28",
      "bid": "65.90",
      "ask": "66.50",
      "open": "66.20",
      "high": "67.00",
      "low": "65.70",
      "close": "66.00",
      "average": "66.0966",
      "volume": "96980",
      "turnover": "6410127.45",
      "trades": "471"
    },
    {
      "date": "2026-07-29",
      "bid": "65.30",
      "ask": "65.50",
      "open": "66.60",
      "high": "66.60",
      "low": "64.80",
      "close": "65.40",
      "average": "65.4142",
      "volume": "111074",
      "turnover": "7265758.65",
      "trades": "481"
    },
    {
      "date": "2026-07-30",
      "bid": "65.70",
      "ask": "65.90",
      "open": "65.30",
      "high": "67.60",
      "low": "65.00",
      "close": "65.90",
      "average": "66.632",
      "volume": "222155",
      "turnover": "14802495.95",
      "trades": "613"
    },
    {
      "date": "2026-07-31",
      "bid": "65.40",
      "ask": "65.80",
      "open": "65.90",
      "high": "67.30",
      "low": "65.40",
      "close": "65.70",
      "average": "65.9889",
      "volume": "76935",
      "turnover": "5076337.45",
      "trades": "589"
    },
    {
      "date": "2026-08-03",
      "bid": "65.50",
      "ask": "65.60",
      "open": "67.00",
      "high": "67.10",
      "low": "64.90",
      "close": "65.60",
      "average": "65.6066",
      "volume": "57176",
      "turnover": "3750406.2",
      "trades": "493"
    },
    {
      "date": "2026-08-04",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.50",
      "high": "66.20",
      "low": "65.50",
      "close": "65.50",
      "average": "65.8191",
      "volume": "99398",
      "turnover": "6542306.85",
      "trades": "376"
    },
    {
      "date": "2026-08-05",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.80",
      "high": "66.90",
      "low": "65.00",
      "close": "65.10",
      "average": "65.8119",
      "volume": "174539",
      "turnover": "11487243",
      "trades": "633"
    }
  ]
}