{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX133/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/fabg?id=TX133",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX133",
    "asset_class": "SHARES",
    "isin": "SE0011166974",
    "symbol": "FABG",
    "company": "Fabege",
    "market": null,
    "last_sale_price": "SEK 75.95",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "153.10",
      "ask": "153.30",
      "open": "149.90",
      "high": "153.80",
      "low": "149.75",
      "close": "153.15",
      "average": "152.5396",
      "volume": "379263",
      "turnover": "57849313.01",
      "trades": "1687"
    },
    {
      "date": "2021-08-03",
      "bid": "152.85",
      "ask": "153.05",
      "open": "153.00",
      "high": "154.10",
      "low": "151.80",
      "close": "152.60",
      "average": "152.7011",
      "volume": "338280",
      "turnover": "51657817.3",
      "trades": "1946"
    },
    {
      "date": "2021-08-04",
      "bid": "153.80",
      "ask": "153.90",
      "open": "153.50",
      "high": "154.05",
      "low": "152.10",
      "close": "154.05",
      "average": "153.6129",
      "volume": "233395",
      "turnover": "35847215.57",
      "trades": "1126"
    },
    {
      "date": "2021-08-05",
      "bid": "154.60",
      "ask": "154.80",
      "open": "154.05",
      "high": "155.80",
      "low": "153.80",
      "close": "154.60",
      "average": "154.8777",
      "volume": "190804",
      "turnover": "29551267.52",
      "trades": "1095"
    },
    {
      "date": "2021-08-06",
      "bid": "152.30",
      "ask": "152.35",
      "open": "154.65",
      "high": "154.65",
      "low": "151.75",
      "close": "152.50",
      "average": "152.6825",
      "volume": "193946",
      "turnover": "29614838.57",
      "trades": "1500"
    },
    {
      "date": "2021-08-09",
      "bid": "152.65",
      "ask": "152.85",
      "open": "152.25",
      "high": "153.55",
      "low": "151.00",
      "close": "153.15",
      "average": "152.6487",
      "volume": "271977",
      "turnover": "41516913.92",
      "trades": "1035"
    },
    {
      "date": "2021-08-10",
      "bid": "152.65",
      "ask": "152.80",
      "open": "153.15",
      "high": "154.30",
      "low": "152.45",
      "close": "153.10",
      "average": "153.2669",
      "volume": "258427",
      "turnover": "39611215.36",
      "trades": "1564"
    },
    {
      "date": "2021-08-11",
      "bid": "153.65",
      "ask": "153.85",
      "open": "153.60",
      "high": "154.95",
      "low": "153.30",
      "close": "153.75",
      "average": "154.0269",
      "volume": "214401",
      "turnover": "33024681.99",
      "trades": "1280"
    },
    {
      "date": "2021-08-12",
      "bid": "154.15",
      "ask": "154.30",
      "open": "153.75",
      "high": "155.90",
      "low": "153.75",
      "close": "154.20",
      "average": "154.6446",
      "volume": "276198",
      "turnover": "42714822.93",
      "trades": "1258"
    },
    {
      "date": "2021-08-13",
      "bid": "156.00",
      "ask": "156.15",
      "open": "154.05",
      "high": "157.30",
      "low": "153.35",
      "close": "155.95",
      "average": "155.4576",
      "volume": "279005",
      "turnover": "43373037.43",
      "trades": "1246"
    },
    {
      "date": "2021-08-16",
      "bid": "157.45",
      "ask": "157.55",
      "open": "156.10",
      "high": "159.15",
      "low": "155.95",
      "close": "157.90",
      "average": "158.0448",
      "volume": "305437",
      "turnover": "48271249.84",
      "trades": "1601"
    },
    {
      "date": "2021-08-17",
      "bid": "156.35",
      "ask": "156.50",
      "open": "157.75",
      "high": "157.75",
      "low": "155.35",
      "close": "156.40",
      "average": "156.5179",
      "volume": "199678",
      "turnover": "31254000.27",
      "trades": "1625"
    },
    {
      "date": "2021-08-18",
      "bid": "158.95",
      "ask": "159.05",
      "open": "156.40",
      "high": "159.30",
      "low": "156.20",
      "close": "159.15",
      "average": "158.3277",
      "volume": "301874",
      "turnover": "47796543.23",
      "trades": "1977"
    },
    {
      "date": "2021-08-19",
      "bid": "156.45",
      "ask": "156.60",
      "open": "158.30",
      "high": "158.75",
      "low": "153.85",
      "close": "156.15",
      "average": "156.4749",
      "volume": "596667",
      "turnover": "93399287.97",
      "trades": "2076"
    },
    {
      "date": "2021-08-20",
      "bid": "158.45",
      "ask": "158.65",
      "open": "155.50",
      "high": "159.50",
      "low": "154.95",
      "close": "158.30",
      "average": "157.576",
      "volume": "329135",
      "turnover": "51862976.87",
      "trades": "1821"
    },
    {
      "date": "2021-08-23",
      "bid": "156.40",
      "ask": "156.60",
      "open": "158.75",
      "high": "159.45",
      "low": "152.20",
      "close": "156.60",
      "average": "155.4856",
      "volume": "629508",
      "turnover": "97817247.63",
      "trades": "2541"
    },
    {
      "date": "2021-08-24",
      "bid": "155.20",
      "ask": "155.40",
      "open": "156.60",
      "high": "156.85",
      "low": "153.60",
      "close": "155.05",
      "average": "155.1156",
      "volume": "580219",
      "turnover": "89987074.86",
      "trades": "2384"
    },
    {
      "date": "2021-08-25",
      "bid": "154.05",
      "ask": "154.25",
      "open": "155.05",
      "high": "156.00",
      "low": "153.90",
      "close": "154.40",
      "average": "154.9296",
      "volume": "558634",
      "turnover": "86554522.11",
      "trades": "2377"
    },
    {
      "date": "2021-08-26",
      "bid": "152.75",
      "ask": "153.00",
      "open": "153.80",
      "high": "155.20",
      "low": "152.20",
      "close": "152.70",
      "average": "153.3769",
      "volume": "762765",
      "turnover": "117419934.65",
      "trades": "2157"
    },
    {
      "date": "2021-08-27",
      "bid": "157.00",
      "ask": "157.15",
      "open": "152.65",
      "high": "157.20",
      "low": "151.45",
      "close": "156.90",
      "average": "155.2019",
      "volume": "678659",
      "turnover": "105356598.09",
      "trades": "3562"
    },
    {
      "date": "2021-08-30",
      "bid": "157.30",
      "ask": "157.50",
      "open": "157.00",
      "high": "158.45",
      "low": "156.15",
      "close": "157.50",
      "average": "157.1032",
      "volume": "221078",
      "turnover": "34724267.33",
      "trades": "1553"
    },
    {
      "date": "2021-08-31",
      "bid": "156.50",
      "ask": "156.65",
      "open": "157.50",
      "high": "157.50",
      "low": "153.65",
      "close": "156.45",
      "average": "155.6812",
      "volume": "518464",
      "turnover": "80699129.31",
      "trades": "2595"
    },
    {
      "date": "2021-09-01",
      "bid": "153.65",
      "ask": "153.75",
      "open": "157.50",
      "high": "158.60",
      "low": "153.55",
      "close": "153.65",
      "average": "154.9493",
      "volume": "514218",
      "turnover": "79707730.84",
      "trades": "2322"
    },
    {
      "date": "2021-09-02",
      "bid": "152.65",
      "ask": "152.80",
      "open": "153.65",
      "high": "154.30",
      "low": "151.70",
      "close": "153.30",
      "average": "153.0387",
      "volume": "360009",
      "turnover": "55096389",
      "trades": "2030"
    },
    {
      "date": "2021-09-03",
      "bid": "151.35",
      "ask": "151.50",
      "open": "152.95",
      "high": "154.15",
      "low": "150.70",
      "close": "151.15",
      "average": "151.8337",
      "volume": "507597",
      "turnover": "77081461.23",
      "trades": "3048"
    },
    {
      "date": "2021-09-06",
      "bid": "151.25",
      "ask": "151.35",
      "open": "151.25",
      "high": "151.70",
      "low": "148.95",
      "close": "151.30",
      "average": "150.4641",
      "volume": "409264",
      "turnover": "61578983.27",
      "trades": "2500"
    },
    {
      "date": "2021-09-07",
      "bid": "149.75",
      "ask": "149.95",
      "open": "151.45",
      "high": "153.05",
      "low": "149.55",
      "close": "149.85",
      "average": "150.8188",
      "volume": "409254",
      "turnover": "61724420.63",
      "trades": "2263"
    },
    {
      "date": "2021-09-08",
      "bid": "144.75",
      "ask": "144.95",
      "open": "149.60",
      "high": "149.60",
      "low": "144.40",
      "close": "144.75",
      "average": "145.7637",
      "volume": "822908",
      "turnover": "120005835.85",
      "trades": "3539"
    },
    {
      "date": "2021-09-09",
      "bid": "145.60",
      "ask": "145.75",
      "open": "144.20",
      "high": "146.55",
      "low": "143.50",
      "close": "145.80",
      "average": "145.5521",
      "volume": "536684",
      "turnover": "78113883.78",
      "trades": "2244"
    },
    {
      "date": "2021-09-10",
      "bid": "147.25",
      "ask": "147.40",
      "open": "149.00",
      "high": "150.20",
      "low": "147.05",
      "close": "147.60",
      "average": "148.3512",
      "volume": "678378",
      "turnover": "100648983.35",
      "trades": "3090"
    },
    {
      "date": "2021-09-13",
      "bid": "147.70",
      "ask": "147.90",
      "open": "147.70",
      "high": "148.55",
      "low": "145.70",
      "close": "147.95",
      "average": "147.3993",
      "volume": "423673",
      "turnover": "62447394.97",
      "trades": "1878"
    },
    {
      "date": "2021-09-14",
      "bid": "146.35",
      "ask": "146.55",
      "open": "147.50",
      "high": "148.25",
      "low": "146.10",
      "close": "146.55",
      "average": "146.768",
      "volume": "482228",
      "turnover": "70776916.64",
      "trades": "2364"
    },
    {
      "date": "2021-09-15",
      "bid": "144.75",
      "ask": "144.90",
      "open": "146.00",
      "high": "146.40",
      "low": "144.75",
      "close": "144.95",
      "average": "145.3824",
      "volume": "349597",
      "turnover": "50829694.79",
      "trades": "1707"
    },
    {
      "date": "2021-09-16",
      "bid": "144.75",
      "ask": "144.95",
      "open": "144.95",
      "high": "146.00",
      "low": "144.20",
      "close": "145.10",
      "average": "145.0409",
      "volume": "376985",
      "turnover": "54698345.53",
      "trades": "2051"
    },
    {
      "date": "2021-09-17",
      "bid": "142.45",
      "ask": "142.60",
      "open": "145.45",
      "high": "146.70",
      "low": "142.35",
      "close": "142.35",
      "average": "143.3143",
      "volume": "918342",
      "turnover": "131616035.73",
      "trades": "2337"
    },
    {
      "date": "2021-09-20",
      "bid": "139.35",
      "ask": "139.45",
      "open": "140.60",
      "high": "141.75",
      "low": "138.95",
      "close": "139.30",
      "average": "140.1178",
      "volume": "348861",
      "turnover": "48880379.33",
      "trades": "2589"
    },
    {
      "date": "2021-09-21",
      "bid": "141.00",
      "ask": "141.15",
      "open": "139.15",
      "high": "142.55",
      "low": "138.65",
      "close": "141.15",
      "average": "141.0245",
      "volume": "418943",
      "turnover": "59100667.38",
      "trades": "2301"
    },
    {
      "date": "2021-09-22",
      "bid": "141.70",
      "ask": "141.80",
      "open": "140.45",
      "high": "143.35",
      "low": "140.20",
      "close": "141.65",
      "average": "141.7945",
      "volume": "354740",
      "turnover": "50302517",
      "trades": "1736"
    },
    {
      "date": "2021-09-23",
      "bid": "142.50",
      "ask": "142.65",
      "open": "142.60",
      "high": "143.40",
      "low": "141.50",
      "close": "142.80",
      "average": "142.3773",
      "volume": "379740",
      "turnover": "54072267.29",
      "trades": "1469"
    },
    {
      "date": "2021-09-24",
      "bid": "140.25",
      "ask": "140.40",
      "open": "142.80",
      "high": "142.80",
      "low": "139.80",
      "close": "140.45",
      "average": "140.8344",
      "volume": "333191",
      "turnover": "46924502.03",
      "trades": "1411"
    },
    {
      "date": "2021-09-27",
      "bid": "140.80",
      "ask": "140.90",
      "open": "140.70",
      "high": "142.25",
      "low": "140.70",
      "close": "140.95",
      "average": "141.0491",
      "volume": "431619",
      "turnover": "60884162.28",
      "trades": "1805"
    },
    {
      "date": "2021-09-28",
      "bid": "133.15",
      "ask": "133.30",
      "open": "138.95",
      "high": "138.95",
      "low": "132.65",
      "close": "133.20",
      "average": "134.5626",
      "volume": "617784",
      "turnover": "83130851.12",
      "trades": "3004"
    },
    {
      "date": "2021-09-29",
      "bid": "133.15",
      "ask": "133.30",
      "open": "133.20",
      "high": "134.80",
      "low": "132.85",
      "close": "133.65",
      "average": "133.8786",
      "volume": "444659",
      "turnover": "59533173.15",
      "trades": "1862"
    },
    {
      "date": "2021-09-30",
      "bid": "132.85",
      "ask": "132.95",
      "open": "134.20",
      "high": "136.90",
      "low": "132.50",
      "close": "132.50",
      "average": "133.2059",
      "volume": "695214",
      "turnover": "92647595.09",
      "trades": "2298"
    },
    {
      "date": "2021-10-01",
      "bid": "136.90",
      "ask": "137.00",
      "open": "130.40",
      "high": "137.20",
      "low": "129.55",
      "close": "136.75",
      "average": "135.1786",
      "volume": "391693",
      "turnover": "52987062.06",
      "trades": "1659"
    },
    {
      "date": "2021-10-04",
      "bid": "134.45",
      "ask": "134.55",
      "open": "136.75",
      "high": "136.90",
      "low": "134.05",
      "close": "134.35",
      "average": "134.8839",
      "volume": "410862",
      "turnover": "55428827.8",
      "trades": "2023"
    },
    {
      "date": "2021-10-05",
      "bid": "133.70",
      "ask": "133.80",
      "open": "134.35",
      "high": "134.90",
      "low": "132.45",
      "close": "133.65",
      "average": "133.6065",
      "volume": "308147",
      "turnover": "41170607.63",
      "trades": "1992"
    },
    {
      "date": "2021-10-06",
      "bid": "133.10",
      "ask": "133.30",
      "open": "133.10",
      "high": "133.60",
      "low": "130.90",
      "close": "133.40",
      "average": "132.5359",
      "volume": "592615",
      "turnover": "78542147.23",
      "trades": "2864"
    },
    {
      "date": "2021-10-07",
      "bid": "136.30",
      "ask": "136.45",
      "open": "134.00",
      "high": "136.95",
      "low": "133.15",
      "close": "136.40",
      "average": "135.5612",
      "volume": "481519",
      "turnover": "65266418.89",
      "trades": "2684"
    },
    {
      "date": "2021-10-08",
      "bid": "137.45",
      "ask": "137.50",
      "open": "136.45",
      "high": "138.00",
      "low": "135.75",
      "close": "137.15",
      "average": "137.1431",
      "volume": "989331",
      "turnover": "135680776.41",
      "trades": "3366"
    },
    {
      "date": "2021-10-11",
      "bid": "137.00",
      "ask": "137.10",
      "open": "137.15",
      "high": "137.55",
      "low": "133.45",
      "close": "137.55",
      "average": "136.6676",
      "volume": "872902",
      "turnover": "119280291.19",
      "trades": "2313"
    },
    {
      "date": "2021-10-12",
      "bid": "140.80",
      "ask": "140.95",
      "open": "136.20",
      "high": "140.95",
      "low": "135.80",
      "close": "140.75",
      "average": "139.8641",
      "volume": "530386",
      "turnover": "74169445.09",
      "trades": "2035"
    },
    {
      "date": "2021-10-13",
      "bid": "143.15",
      "ask": "143.30",
      "open": "140.95",
      "high": "143.50",
      "low": "139.65",
      "close": "142.95",
      "average": "142.1963",
      "volume": "490053",
      "turnover": "69754588.38",
      "trades": "1839"
    },
    {
      "date": "2021-10-14",
      "bid": "144.30",
      "ask": "144.40",
      "open": "143.50",
      "high": "144.40",
      "low": "142.25",
      "close": "144.30",
      "average": "143.7136",
      "volume": "555262",
      "turnover": "79799326.2",
      "trades": "2629"
    },
    {
      "date": "2021-10-15",
      "bid": "145.40",
      "ask": "145.50",
      "open": "144.80",
      "high": "145.60",
      "low": "143.55",
      "close": "145.50",
      "average": "145.2137",
      "volume": "508676",
      "turnover": "73862725.84",
      "trades": "2172"
    },
    {
      "date": "2021-10-18",
      "bid": "144.90",
      "ask": "145.05",
      "open": "145.50",
      "high": "145.95",
      "low": "143.95",
      "close": "145.00",
      "average": "144.9491",
      "volume": "327707",
      "turnover": "47499190.87",
      "trades": "1662"
    },
    {
      "date": "2021-10-19",
      "bid": "144.65",
      "ask": "144.80",
      "open": "145.05",
      "high": "145.40",
      "low": "143.05",
      "close": "144.75",
      "average": "144.4846",
      "volume": "249303",
      "turnover": "36020055.89",
      "trades": "1632"
    },
    {
      "date": "2021-10-20",
      "bid": "144.65",
      "ask": "144.70",
      "open": "145.00",
      "high": "145.20",
      "low": "140.25",
      "close": "144.55",
      "average": "143.2396",
      "volume": "771227",
      "turnover": "110471722.76",
      "trades": "3773"
    },
    {
      "date": "2021-10-21",
      "bid": "142.90",
      "ask": "143.15",
      "open": "141.90",
      "high": "147.00",
      "low": "140.85",
      "close": "143.15",
      "average": "144.0626",
      "volume": "682351",
      "turnover": "98295708.03",
      "trades": "2775"
    },
    {
      "date": "2021-10-22",
      "bid": "144.85",
      "ask": "145.05",
      "open": "143.15",
      "high": "145.45",
      "low": "141.90",
      "close": "145.30",
      "average": "144.0384",
      "volume": "471898",
      "turnover": "67961732.95",
      "trades": "2077"
    },
    {
      "date": "2021-10-25",
      "bid": "145.80",
      "ask": "146.00",
      "open": "145.10",
      "high": "147.00",
      "low": "143.55",
      "close": "145.85",
      "average": "145.8138",
      "volume": "529736",
      "turnover": "77240384.52",
      "trades": "2719"
    },
    {
      "date": "2021-10-26",
      "bid": "144.45",
      "ask": "144.60",
      "open": "145.70",
      "high": "146.45",
      "low": "144.30",
      "close": "144.80",
      "average": "145.2526",
      "volume": "310600",
      "turnover": "45116700.58",
      "trades": "1382"
    },
    {
      "date": "2021-10-27",
      "bid": "146.95",
      "ask": "147.05",
      "open": "144.20",
      "high": "147.40",
      "low": "144.10",
      "close": "147.00",
      "average": "146.492",
      "volume": "193577",
      "turnover": "28356539.73",
      "trades": "1332"
    },
    {
      "date": "2021-10-28",
      "bid": "147.80",
      "ask": "147.90",
      "open": "146.95",
      "high": "148.50",
      "low": "146.50",
      "close": "148.35",
      "average": "147.9691",
      "volume": "508705",
      "turnover": "75257956.16",
      "trades": "1420"
    },
    {
      "date": "2021-10-29",
      "bid": "145.15",
      "ask": "145.35",
      "open": "148.35",
      "high": "148.35",
      "low": "143.40",
      "close": "145.20",
      "average": "145.4602",
      "volume": "546174",
      "turnover": "79442229.11",
      "trades": "2511"
    },
    {
      "date": "2021-11-01",
      "bid": "143.70",
      "ask": "143.85",
      "open": "145.20",
      "high": "145.80",
      "low": "143.35",
      "close": "143.70",
      "average": "144.3154",
      "volume": "379322",
      "turnover": "54744083.39",
      "trades": "2659"
    },
    {
      "date": "2021-11-02",
      "bid": "145.10",
      "ask": "145.15",
      "open": "143.70",
      "high": "146.60",
      "low": "142.90",
      "close": "145.10",
      "average": "144.9549",
      "volume": "319214",
      "turnover": "46274677.09",
      "trades": "1663"
    },
    {
      "date": "2021-11-03",
      "bid": "143.00",
      "ask": "143.10",
      "open": "145.10",
      "high": "145.15",
      "low": "142.75",
      "close": "143.30",
      "average": "143.4243",
      "volume": "650557",
      "turnover": "93308119.57",
      "trades": "1894"
    },
    {
      "date": "2021-11-04",
      "bid": "149.35",
      "ask": "149.50",
      "open": "143.50",
      "high": "149.70",
      "low": "143.50",
      "close": "149.35",
      "average": "148.0141",
      "volume": "668337",
      "turnover": "99004076.32",
      "trades": "3807"
    },
    {
      "date": "2021-11-05",
      "bid": "150.10",
      "ask": "150.35",
      "open": "149.35",
      "high": "150.95",
      "low": "148.00",
      "close": "150.05",
      "average": "149.6288",
      "volume": "259106",
      "turnover": "38777736.74",
      "trades": "1120"
    },
    {
      "date": "2021-11-08",
      "bid": "147.25",
      "ask": "147.50",
      "open": "150.10",
      "high": "150.45",
      "low": "146.25",
      "close": "147.90",
      "average": "148.0997",
      "volume": "527793",
      "turnover": "78165650.01",
      "trades": "1665"
    },
    {
      "date": "2021-11-09",
      "bid": "148.65",
      "ask": "148.80",
      "open": "147.20",
      "high": "149.05",
      "low": "146.90",
      "close": "148.50",
      "average": "148.2482",
      "volume": "443475",
      "turnover": "65744729.81",
      "trades": "1322"
    },
    {
      "date": "2021-11-10",
      "bid": "147.35",
      "ask": "147.40",
      "open": "148.65",
      "high": "149.45",
      "low": "146.85",
      "close": "147.75",
      "average": "148.1613",
      "volume": "447260",
      "turnover": "66257858.98",
      "trades": "1484"
    },
    {
      "date": "2021-11-11",
      "bid": "147.40",
      "ask": "147.50",
      "open": "146.70",
      "high": "149.90",
      "low": "146.70",
      "close": "147.25",
      "average": "148.0127",
      "volume": "342551",
      "turnover": "50706013.43",
      "trades": "1509"
    },
    {
      "date": "2021-11-12",
      "bid": "148.15",
      "ask": "148.20",
      "open": "147.60",
      "high": "148.30",
      "low": "146.75",
      "close": "148.00",
      "average": "147.7954",
      "volume": "233357",
      "turnover": "34486408.93",
      "trades": "1192"
    },
    {
      "date": "2021-11-15",
      "bid": "147.20",
      "ask": "147.40",
      "open": "148.00",
      "high": "148.40",
      "low": "147.05",
      "close": "147.30",
      "average": "147.5184",
      "volume": "232545",
      "turnover": "34305704.52",
      "trades": "1087"
    },
    {
      "date": "2021-11-16",
      "bid": "152.75",
      "ask": "153.05",
      "open": "147.65",
      "high": "153.00",
      "low": "146.90",
      "close": "152.60",
      "average": "151.2484",
      "volume": "489527",
      "turnover": "74036784.65",
      "trades": "2303"
    },
    {
      "date": "2021-11-17",
      "bid": "153.25",
      "ask": "153.40",
      "open": "152.60",
      "high": "154.00",
      "low": "151.90",
      "close": "153.50",
      "average": "153.3118",
      "volume": "1463221",
      "turnover": "224553631.98",
      "trades": "1720"
    },
    {
      "date": "2021-11-18",
      "bid": "156.35",
      "ask": "156.70",
      "open": "154.35",
      "high": "157.75",
      "low": "153.60",
      "close": "156.60",
      "average": "156.0976",
      "volume": "742926",
      "turnover": "115974937.73",
      "trades": "2986"
    },
    {
      "date": "2021-11-19",
      "bid": "159.95",
      "ask": "160.10",
      "open": "157.30",
      "high": "160.30",
      "low": "155.60",
      "close": "159.95",
      "average": "158.8805",
      "volume": "569032",
      "turnover": "90397088.74",
      "trades": "2420"
    },
    {
      "date": "2021-11-22",
      "bid": "156.55",
      "ask": "156.70",
      "open": "159.95",
      "high": "160.45",
      "low": "156.30",
      "close": "156.60",
      "average": "157.9043",
      "volume": "595582",
      "turnover": "94076501.61",
      "trades": "2187"
    },
    {
      "date": "2021-11-23",
      "bid": "154.15",
      "ask": "154.35",
      "open": "155.50",
      "high": "156.20",
      "low": "153.45",
      "close": "153.45",
      "average": "154.1205",
      "volume": "501137",
      "turnover": "77245067.53",
      "trades": "2123"
    },
    {
      "date": "2021-11-24",
      "bid": "156.40",
      "ask": "156.60",
      "open": "154.00",
      "high": "157.25",
      "low": "153.35",
      "close": "156.10",
      "average": "155.045",
      "volume": "399617",
      "turnover": "61951811.76",
      "trades": "2438"
    },
    {
      "date": "2021-11-25",
      "bid": "159.00",
      "ask": "159.10",
      "open": "156.40",
      "high": "159.75",
      "low": "154.95",
      "close": "158.95",
      "average": "158.2802",
      "volume": "272323",
      "turnover": "43090709.47",
      "trades": "1260"
    },
    {
      "date": "2021-11-26",
      "bid": "152.20",
      "ask": "152.35",
      "open": "154.20",
      "high": "156.55",
      "low": "152.20",
      "close": "152.30",
      "average": "153.64",
      "volume": "610018",
      "turnover": "94170519.37",
      "trades": "1846"
    },
    {
      "date": "2021-11-29",
      "bid": "152.65",
      "ask": "152.75",
      "open": "152.20",
      "high": "155.95",
      "low": "151.50",
      "close": "152.50",
      "average": "153.4315",
      "volume": "501780",
      "turnover": "77022351.5",
      "trades": "2200"
    },
    {
      "date": "2021-11-30",
      "bid": "151.60",
      "ask": "151.85",
      "open": "152.50",
      "high": "154.10",
      "low": "149.95",
      "close": "151.05",
      "average": "151.2927",
      "volume": "843031",
      "turnover": "127560210.52",
      "trades": "2114"
    },
    {
      "date": "2021-12-01",
      "bid": "152.85",
      "ask": "153.10",
      "open": "151.05",
      "high": "154.60",
      "low": "150.55",
      "close": "153.00",
      "average": "152.4148",
      "volume": "268264",
      "turnover": "40884035.68",
      "trades": "1371"
    },
    {
      "date": "2021-12-02",
      "bid": "151.65",
      "ask": "151.70",
      "open": "151.75",
      "high": "152.80",
      "low": "150.10",
      "close": "151.45",
      "average": "151.232",
      "volume": "283098",
      "turnover": "42810985.67",
      "trades": "1720"
    },
    {
      "date": "2021-12-03",
      "bid": "149.95",
      "ask": "150.10",
      "open": "152.25",
      "high": "153.20",
      "low": "149.40",
      "close": "150.00",
      "average": "151.0893",
      "volume": "277690",
      "turnover": "41959743.82",
      "trades": "1492"
    },
    {
      "date": "2021-12-06",
      "bid": "151.25",
      "ask": "151.30",
      "open": "151.20",
      "high": "152.15",
      "low": "149.70",
      "close": "151.00",
      "average": "150.9585",
      "volume": "237008",
      "turnover": "35777799.35",
      "trades": "1297"
    },
    {
      "date": "2021-12-07",
      "bid": "151.40",
      "ask": "151.50",
      "open": "150.60",
      "high": "153.50",
      "low": "150.60",
      "close": "151.20",
      "average": "151.4454",
      "volume": "301966",
      "turnover": "45732944.94",
      "trades": "1209"
    },
    {
      "date": "2021-12-08",
      "bid": "145.70",
      "ask": "145.85",
      "open": "150.65",
      "high": "151.25",
      "low": "145.20",
      "close": "145.80",
      "average": "147.0615",
      "volume": "626650",
      "turnover": "92204690.13",
      "trades": "2595"
    },
    {
      "date": "2021-12-09",
      "bid": "148.05",
      "ask": "148.20",
      "open": "146.10",
      "high": "149.30",
      "low": "146.10",
      "close": "147.85",
      "average": "147.9163",
      "volume": "841356",
      "turnover": "124454277.4",
      "trades": "3127"
    },
    {
      "date": "2021-12-10",
      "bid": "145.70",
      "ask": "145.90",
      "open": "147.20",
      "high": "148.60",
      "low": "145.10",
      "close": "145.90",
      "average": "145.9921",
      "volume": "447690",
      "turnover": "65362064.55",
      "trades": "2010"
    },
    {
      "date": "2021-12-13",
      "bid": "143.20",
      "ask": "143.35",
      "open": "145.95",
      "high": "146.50",
      "low": "141.45",
      "close": "143.20",
      "average": "143.6852",
      "volume": "540104",
      "turnover": "77622787.15",
      "trades": "1922"
    },
    {
      "date": "2021-12-14",
      "bid": "141.80",
      "ask": "141.95",
      "open": "143.45",
      "high": "145.55",
      "low": "140.90",
      "close": "141.70",
      "average": "142.3522",
      "volume": "553023",
      "turnover": "78766524.2",
      "trades": "1747"
    },
    {
      "date": "2021-12-15",
      "bid": "146.60",
      "ask": "146.75",
      "open": "142.20",
      "high": "146.85",
      "low": "142.20",
      "close": "146.15",
      "average": "145.6768",
      "volume": "880969",
      "turnover": "128350112.31",
      "trades": "2050"
    },
    {
      "date": "2021-12-16",
      "bid": "146.80",
      "ask": "146.90",
      "open": "148.90",
      "high": "149.00",
      "low": "145.10",
      "close": "146.70",
      "average": "146.7911",
      "volume": "689872",
      "turnover": "101265109.49",
      "trades": "2745"
    },
    {
      "date": "2021-12-17",
      "bid": "147.55",
      "ask": "147.80",
      "open": "146.55",
      "high": "148.55",
      "low": "143.90",
      "close": "147.30",
      "average": "146.7974",
      "volume": "886010",
      "turnover": "130047171.1",
      "trades": "2516"
    },
    {
      "date": "2021-12-20",
      "bid": "143.85",
      "ask": "143.95",
      "open": "142.65",
      "high": "146.40",
      "low": "142.65",
      "close": "143.60",
      "average": "144.3234",
      "volume": "485278",
      "turnover": "70046208.09",
      "trades": "2513"
    },
    {
      "date": "2021-12-21",
      "bid": "145.60",
      "ask": "145.80",
      "open": "143.90",
      "high": "147.05",
      "low": "143.90",
      "close": "145.85",
      "average": "145.8866",
      "volume": "420006",
      "turnover": "61276228.09",
      "trades": "1895"
    },
    {
      "date": "2021-12-22",
      "bid": "145.35",
      "ask": "145.45",
      "open": "145.90",
      "high": "146.80",
      "low": "144.80",
      "close": "145.95",
      "average": "145.6646",
      "volume": "391748",
      "turnover": "57063206.57",
      "trades": "1962"
    },
    {
      "date": "2021-12-23",
      "bid": "146.10",
      "ask": "146.25",
      "open": "146.05",
      "high": "147.70",
      "low": "145.35",
      "close": "146.10",
      "average": "146.0462",
      "volume": "343875",
      "turnover": "50221565.48",
      "trades": "2407"
    },
    {
      "date": "2021-12-27",
      "bid": "149.85",
      "ask": "150.05",
      "open": "146.05",
      "high": "150.35",
      "low": "145.80",
      "close": "149.55",
      "average": "149.2116",
      "volume": "160153",
      "turnover": "23898078.13",
      "trades": "835"
    },
    {
      "date": "2021-12-28",
      "bid": "150.35",
      "ask": "150.70",
      "open": "149.60",
      "high": "150.65",
      "low": "148.60",
      "close": "150.45",
      "average": "150.0677",
      "volume": "153647",
      "turnover": "23057108.35",
      "trades": "779"
    },
    {
      "date": "2021-12-29",
      "bid": "150.65",
      "ask": "150.90",
      "open": "150.55",
      "high": "151.80",
      "low": "149.45",
      "close": "150.65",
      "average": "150.5525",
      "volume": "181615",
      "turnover": "27342438.51",
      "trades": "1089"
    },
    {
      "date": "2021-12-30",
      "bid": "151.65",
      "ask": "151.80",
      "open": "150.85",
      "high": "152.00",
      "low": "150.00",
      "close": "151.55",
      "average": "151.372",
      "volume": "285394",
      "turnover": "43197740.14",
      "trades": "897"
    },
    {
      "date": "2022-01-03",
      "bid": "151.55",
      "ask": "151.70",
      "open": "151.80",
      "high": "154.70",
      "low": "151.50",
      "close": "151.85",
      "average": "152.4567",
      "volume": "220131",
      "turnover": "33562495.04",
      "trades": "1072"
    },
    {
      "date": "2022-01-04",
      "bid": "151.25",
      "ask": "151.45",
      "open": "152.60",
      "high": "153.45",
      "low": "150.75",
      "close": "151.50",
      "average": "151.7226",
      "volume": "301053",
      "turnover": "45683240.49",
      "trades": "1276"
    },
    {
      "date": "2022-01-05",
      "bid": "150.40",
      "ask": "150.55",
      "open": "151.20",
      "high": "151.85",
      "low": "149.60",
      "close": "150.30",
      "average": "150.655",
      "volume": "235699",
      "turnover": "35512932.38",
      "trades": "1036"
    },
    {
      "date": "2022-01-07",
      "bid": "145.75",
      "ask": "145.95",
      "open": "150.05",
      "high": "150.30",
      "low": "144.45",
      "close": "145.90",
      "average": "146.0028",
      "volume": "700087",
      "turnover": "102219566.11",
      "trades": "3028"
    },
    {
      "date": "2022-01-10",
      "bid": "141.85",
      "ask": "141.95",
      "open": "145.90",
      "high": "146.10",
      "low": "141.50",
      "close": "142.05",
      "average": "142.6131",
      "volume": "497117",
      "turnover": "70897604.5",
      "trades": "2203"
    },
    {
      "date": "2022-01-11",
      "bid": "139.75",
      "ask": "139.85",
      "open": "142.60",
      "high": "143.80",
      "low": "139.10",
      "close": "139.55",
      "average": "140.2026",
      "volume": "459270",
      "turnover": "64391870.94",
      "trades": "1949"
    },
    {
      "date": "2022-01-12",
      "bid": "141.00",
      "ask": "141.10",
      "open": "139.55",
      "high": "141.20",
      "low": "137.50",
      "close": "141.00",
      "average": "139.8002",
      "volume": "404340",
      "turnover": "56512313.14",
      "trades": "2314"
    },
    {
      "date": "2022-01-13",
      "bid": "142.90",
      "ask": "143.00",
      "open": "141.00",
      "high": "146.05",
      "low": "141.00",
      "close": "143.10",
      "average": "143.8215",
      "volume": "392422",
      "turnover": "56451608.41",
      "trades": "2206"
    },
    {
      "date": "2022-01-14",
      "bid": "140.10",
      "ask": "140.20",
      "open": "141.55",
      "high": "142.05",
      "low": "139.65",
      "close": "139.65",
      "average": "140.5564",
      "volume": "241540",
      "turnover": "33952144.51",
      "trades": "1255"
    },
    {
      "date": "2022-01-17",
      "bid": "137.75",
      "ask": "137.95",
      "open": "139.65",
      "high": "140.50",
      "low": "137.40",
      "close": "137.50",
      "average": "138.2562",
      "volume": "260393",
      "turnover": "36002605.68",
      "trades": "1332"
    },
    {
      "date": "2022-01-18",
      "bid": "136.40",
      "ask": "136.45",
      "open": "137.50",
      "high": "137.55",
      "low": "133.95",
      "close": "136.70",
      "average": "136.1729",
      "volume": "777941",
      "turnover": "105852720.61",
      "trades": "2343"
    },
    {
      "date": "2022-01-19",
      "bid": "137.25",
      "ask": "137.55",
      "open": "136.00",
      "high": "139.10",
      "low": "135.00",
      "close": "137.50",
      "average": "137.7459",
      "volume": "501735",
      "turnover": "69115317.59",
      "trades": "1895"
    },
    {
      "date": "2022-01-20",
      "bid": "140.20",
      "ask": "140.45",
      "open": "138.80",
      "high": "141.55",
      "low": "137.55",
      "close": "140.30",
      "average": "140.1138",
      "volume": "520436",
      "turnover": "72943131.54",
      "trades": "1563"
    },
    {
      "date": "2022-01-21",
      "bid": "139.25",
      "ask": "139.40",
      "open": "139.00",
      "high": "140.25",
      "low": "138.25",
      "close": "139.30",
      "average": "139.0289",
      "volume": "387392",
      "turnover": "53851503.66",
      "trades": "1403"
    },
    {
      "date": "2022-01-24",
      "bid": "134.25",
      "ask": "134.40",
      "open": "138.15",
      "high": "139.00",
      "low": "133.80",
      "close": "134.30",
      "average": "135.2165",
      "volume": "413219",
      "turnover": "55899921.13",
      "trades": "2406"
    },
    {
      "date": "2022-01-25",
      "bid": "134.10",
      "ask": "134.25",
      "open": "134.85",
      "high": "136.10",
      "low": "133.20",
      "close": "134.25",
      "average": "134.6101",
      "volume": "601054",
      "turnover": "80970785.67",
      "trades": "1957"
    },
    {
      "date": "2022-01-26",
      "bid": "138.45",
      "ask": "138.60",
      "open": "134.25",
      "high": "138.80",
      "low": "134.05",
      "close": "138.45",
      "average": "137.6155",
      "volume": "528911",
      "turnover": "72787073.98",
      "trades": "1598"
    },
    {
      "date": "2022-01-27",
      "bid": "137.45",
      "ask": "137.75",
      "open": "136.30",
      "high": "139.30",
      "low": "135.50",
      "close": "137.70",
      "average": "137.9952",
      "volume": "549209",
      "turnover": "75787692.15",
      "trades": "1345"
    },
    {
      "date": "2022-01-28",
      "bid": "136.25",
      "ask": "136.45",
      "open": "138.00",
      "high": "138.00",
      "low": "132.95",
      "close": "136.60",
      "average": "135.6413",
      "volume": "507107",
      "turnover": "68772056.13",
      "trades": "1987"
    },
    {
      "date": "2022-01-31",
      "bid": "138.40",
      "ask": "138.70",
      "open": "138.25",
      "high": "139.00",
      "low": "135.35",
      "close": "138.15",
      "average": "137.4954",
      "volume": "706351",
      "turnover": "97117489.03",
      "trades": "3230"
    },
    {
      "date": "2022-02-01",
      "bid": "139.85",
      "ask": "140.00",
      "open": "139.15",
      "high": "140.25",
      "low": "137.60",
      "close": "140.00",
      "average": "139.377",
      "volume": "825879",
      "turnover": "115108229.69",
      "trades": "1618"
    },
    {
      "date": "2022-02-02",
      "bid": "140.00",
      "ask": "140.20",
      "open": "141.20",
      "high": "141.60",
      "low": "140.05",
      "close": "140.10",
      "average": "140.7383",
      "volume": "488456",
      "turnover": "68744347.98",
      "trades": "1320"
    },
    {
      "date": "2022-02-03",
      "bid": "139.00",
      "ask": "139.05",
      "open": "139.25",
      "high": "140.95",
      "low": "137.75",
      "close": "139.15",
      "average": "139.0199",
      "volume": "558501",
      "turnover": "77645266.17",
      "trades": "2548"
    },
    {
      "date": "2022-02-04",
      "bid": "137.15",
      "ask": "137.35",
      "open": "139.55",
      "high": "139.95",
      "low": "136.70",
      "close": "137.00",
      "average": "138.702",
      "volume": "1022662",
      "turnover": "141846331.08",
      "trades": "2123"
    },
    {
      "date": "2022-02-07",
      "bid": "144.80",
      "ask": "145.05",
      "open": "137.00",
      "high": "147.35",
      "low": "136.20",
      "close": "144.50",
      "average": "142.0314",
      "volume": "1323582",
      "turnover": "187911011.4",
      "trades": "5021"
    },
    {
      "date": "2022-02-08",
      "bid": "139.05",
      "ask": "139.25",
      "open": "145.00",
      "high": "147.70",
      "low": "138.65",
      "close": "138.65",
      "average": "142.1366",
      "volume": "1104970",
      "turnover": "156738266.33",
      "trades": "4788"
    },
    {
      "date": "2022-02-09",
      "bid": "142.80",
      "ask": "142.90",
      "open": "141.20",
      "high": "143.95",
      "low": "140.40",
      "close": "143.00",
      "average": "142.756",
      "volume": "889125",
      "turnover": "126912098.12",
      "trades": "3069"
    },
    {
      "date": "2022-02-10",
      "bid": "144.00",
      "ask": "144.15",
      "open": "143.45",
      "high": "144.40",
      "low": "139.35",
      "close": "144.40",
      "average": "142.483",
      "volume": "691451",
      "turnover": "98519246.95",
      "trades": "2911"
    },
    {
      "date": "2022-02-11",
      "bid": "143.15",
      "ask": "143.30",
      "open": "142.65",
      "high": "144.20",
      "low": "141.50",
      "close": "143.25",
      "average": "143.0005",
      "volume": "671509",
      "turnover": "96022408.93",
      "trades": "3359"
    },
    {
      "date": "2022-02-14",
      "bid": "142.35",
      "ask": "142.50",
      "open": "141.15",
      "high": "142.70",
      "low": "138.30",
      "close": "141.90",
      "average": "141.1489",
      "volume": "715847",
      "turnover": "101033360.48",
      "trades": "2843"
    },
    {
      "date": "2022-02-15",
      "bid": "146.15",
      "ask": "146.20",
      "open": "141.90",
      "high": "147.20",
      "low": "141.25",
      "close": "145.85",
      "average": "145.1533",
      "volume": "724837",
      "turnover": "105207717.06",
      "trades": "3212"
    },
    {
      "date": "2022-02-16",
      "bid": "148.90",
      "ask": "149.00",
      "open": "146.50",
      "high": "148.95",
      "low": "145.00",
      "close": "148.90",
      "average": "147.9187",
      "volume": "593948",
      "turnover": "87848911.11",
      "trades": "2725"
    },
    {
      "date": "2022-02-17",
      "bid": "147.90",
      "ask": "148.10",
      "open": "148.75",
      "high": "149.65",
      "low": "147.00",
      "close": "147.55",
      "average": "148.1812",
      "volume": "614740",
      "turnover": "91097849.63",
      "trades": "2867"
    },
    {
      "date": "2022-02-18",
      "bid": "145.30",
      "ask": "145.40",
      "open": "146.85",
      "high": "149.60",
      "low": "144.95",
      "close": "145.10",
      "average": "146.563",
      "volume": "478068",
      "turnover": "70079312.9",
      "trades": "2137"
    },
    {
      "date": "2022-02-21",
      "bid": "137.05",
      "ask": "137.15",
      "open": "145.00",
      "high": "145.70",
      "low": "137.10",
      "close": "137.25",
      "average": "139.5183",
      "volume": "710747",
      "turnover": "99203919.41",
      "trades": "2937"
    },
    {
      "date": "2022-02-22",
      "bid": "139.85",
      "ask": "140.00",
      "open": "133.90",
      "high": "141.05",
      "low": "133.60",
      "close": "140.00",
      "average": "139.2249",
      "volume": "863307",
      "turnover": "120241984.69",
      "trades": "4034"
    },
    {
      "date": "2022-02-23",
      "bid": "138.65",
      "ask": "138.75",
      "open": "140.00",
      "high": "142.40",
      "low": "137.90",
      "close": "138.35",
      "average": "139.0244",
      "volume": "798362",
      "turnover": "111037837.51",
      "trades": "3043"
    },
    {
      "date": "2022-02-24",
      "bid": "134.65",
      "ask": "135.00",
      "open": "133.10",
      "high": "138.00",
      "low": "129.10",
      "close": "134.50",
      "average": "133.4742",
      "volume": "992885",
      "turnover": "132492527.92",
      "trades": "4265"
    },
    {
      "date": "2022-02-25",
      "bid": "139.10",
      "ask": "139.20",
      "open": "136.80",
      "high": "141.50",
      "low": "135.25",
      "close": "138.90",
      "average": "138.7007",
      "volume": "569793",
      "turnover": "79038297.8",
      "trades": "2802"
    },
    {
      "date": "2022-02-28",
      "bid": "141.90",
      "ask": "142.10",
      "open": "135.90",
      "high": "142.20",
      "low": "135.75",
      "close": "142.00",
      "average": "140.8345",
      "volume": "754401",
      "turnover": "106224814.3",
      "trades": "2155"
    },
    {
      "date": "2022-03-01",
      "bid": "140.70",
      "ask": "140.85",
      "open": "140.55",
      "high": "143.15",
      "low": "138.10",
      "close": "140.75",
      "average": "140.5234",
      "volume": "607028",
      "turnover": "85296932.75",
      "trades": "2889"
    },
    {
      "date": "2022-03-02",
      "bid": "142.55",
      "ask": "142.65",
      "open": "139.50",
      "high": "143.35",
      "low": "138.80",
      "close": "142.35",
      "average": "141.8613",
      "volume": "565274",
      "turnover": "80172859.59",
      "trades": "2506"
    },
    {
      "date": "2022-03-03",
      "bid": "140.25",
      "ask": "140.45",
      "open": "142.05",
      "high": "143.85",
      "low": "139.80",
      "close": "140.45",
      "average": "141.4596",
      "volume": "533621",
      "turnover": "75640982.29",
      "trades": "2093"
    },
    {
      "date": "2022-03-04",
      "bid": "136.75",
      "ask": "136.95",
      "open": "138.95",
      "high": "141.55",
      "low": "136.30",
      "close": "136.35",
      "average": "137.727",
      "volume": "356527",
      "turnover": "49105195.87",
      "trades": "2130"
    },
    {
      "date": "2022-03-07",
      "bid": "133.75",
      "ask": "133.85",
      "open": "132.65",
      "high": "136.80",
      "low": "129.40",
      "close": "133.65",
      "average": "133.0914",
      "volume": "911856",
      "turnover": "121337718.89",
      "trades": "3841"
    },
    {
      "date": "2022-03-08",
      "bid": "132.95",
      "ask": "133.10",
      "open": "131.30",
      "high": "137.30",
      "low": "131.00",
      "close": "133.00",
      "average": "133.5668",
      "volume": "481003",
      "turnover": "64246706.09",
      "trades": "2651"
    },
    {
      "date": "2022-03-09",
      "bid": "139.40",
      "ask": "139.55",
      "open": "137.00",
      "high": "140.20",
      "low": "134.70",
      "close": "139.40",
      "average": "138.8385",
      "volume": "524407",
      "turnover": "72797437.56",
      "trades": "2452"
    },
    {
      "date": "2022-03-10",
      "bid": "139.45",
      "ask": "139.65",
      "open": "139.85",
      "high": "142.10",
      "low": "138.05",
      "close": "139.65",
      "average": "139.9689",
      "volume": "427125",
      "turnover": "59784425.35",
      "trades": "2759"
    },
    {
      "date": "2022-03-11",
      "bid": "144.20",
      "ask": "144.30",
      "open": "142.00",
      "high": "144.90",
      "low": "139.95",
      "close": "144.05",
      "average": "143.4636",
      "volume": "476540",
      "turnover": "68369175.94",
      "trades": "2597"
    },
    {
      "date": "2022-03-14",
      "bid": "146.35",
      "ask": "146.55",
      "open": "144.45",
      "high": "148.45",
      "low": "144.10",
      "close": "146.20",
      "average": "146.3237",
      "volume": "344116",
      "turnover": "50355057.47",
      "trades": "1775"
    },
    {
      "date": "2022-03-15",
      "bid": "142.65",
      "ask": "142.80",
      "open": "144.80",
      "high": "145.95",
      "low": "142.40",
      "close": "142.50",
      "average": "143.9878",
      "volume": "450627",
      "turnover": "64896600.06",
      "trades": "1956"
    },
    {
      "date": "2022-03-16",
      "bid": "146.65",
      "ask": "146.80",
      "open": "143.55",
      "high": "148.80",
      "low": "143.35",
      "close": "146.45",
      "average": "146.5385",
      "volume": "529476",
      "turnover": "77606633.02",
      "trades": "1911"
    },
    {
      "date": "2022-03-17",
      "bid": "148.35",
      "ask": "148.50",
      "open": "147.20",
      "high": "149.90",
      "low": "147.05",
      "close": "148.55",
      "average": "148.5044",
      "volume": "324038",
      "turnover": "48121927.49",
      "trades": "1847"
    },
    {
      "date": "2022-03-18",
      "bid": "148.95",
      "ask": "149.10",
      "open": "147.45",
      "high": "149.35",
      "low": "146.35",
      "close": "149.35",
      "average": "148.7316",
      "volume": "801620",
      "turnover": "119200353.59",
      "trades": "3047"
    },
    {
      "date": "2022-03-21",
      "bid": "149.05",
      "ask": "149.20",
      "open": "149.35",
      "high": "150.75",
      "low": "147.80",
      "close": "148.90",
      "average": "148.9338",
      "volume": "351493",
      "turnover": "52316359.8",
      "trades": "1403"
    },
    {
      "date": "2022-03-22",
      "bid": "148.55",
      "ask": "148.80",
      "open": "149.00",
      "high": "150.90",
      "low": "147.75",
      "close": "148.95",
      "average": "149.1395",
      "volume": "463962",
      "turnover": "69204377.43",
      "trades": "1781"
    },
    {
      "date": "2022-03-23",
      "bid": "140.70",
      "ask": "140.90",
      "open": "149.00",
      "high": "149.65",
      "low": "140.55",
      "close": "141.00",
      "average": "142.8142",
      "volume": "372180",
      "turnover": "53150466.66",
      "trades": "1788"
    },
    {
      "date": "2022-03-24",
      "bid": "132.70",
      "ask": "132.85",
      "open": "147.10",
      "high": "147.10",
      "low": "132.35",
      "close": "132.65",
      "average": "134.8486",
      "volume": "1092111",
      "turnover": "147310825.41",
      "trades": "3502"
    },
    {
      "date": "2022-03-25",
      "bid": "133.95",
      "ask": "134.15",
      "open": "132.65",
      "high": "136.20",
      "low": "132.20",
      "close": "134.25",
      "average": "134.038",
      "volume": "662814",
      "turnover": "88821655.05",
      "trades": "2488"
    },
    {
      "date": "2022-03-28",
      "bid": "134.05",
      "ask": "134.25",
      "open": "133.10",
      "high": "136.25",
      "low": "132.90",
      "close": "134.45",
      "average": "134.4963",
      "volume": "452349",
      "turnover": "60844343.66",
      "trades": "1998"
    },
    {
      "date": "2022-03-29",
      "bid": "138.60",
      "ask": "138.90",
      "open": "135.60",
      "high": "139.30",
      "low": "135.40",
      "close": "139.30",
      "average": "137.777",
      "volume": "559817",
      "turnover": "77135387.06",
      "trades": "1576"
    },
    {
      "date": "2022-03-30",
      "bid": "137.00",
      "ask": "137.10",
      "open": "138.35",
      "high": "138.35",
      "low": "135.05",
      "close": "137.05",
      "average": "136.6771",
      "volume": "422916",
      "turnover": "57803261.76",
      "trades": "1891"
    },
    {
      "date": "2022-03-31",
      "bid": "139.50",
      "ask": "139.60",
      "open": "137.50",
      "high": "141.75",
      "low": "136.75",
      "close": "139.50",
      "average": "139.6011",
      "volume": "552116",
      "turnover": "77072952.62",
      "trades": "1830"
    },
    {
      "date": "2022-04-01",
      "bid": "136.75",
      "ask": "137.00",
      "open": "138.95",
      "high": "139.55",
      "low": "133.80",
      "close": "137.05",
      "average": "136.5029",
      "volume": "520750",
      "turnover": "71066110.79",
      "trades": "1768"
    },
    {
      "date": "2022-04-04",
      "bid": "139.30",
      "ask": "139.40",
      "open": "137.30",
      "high": "140.35",
      "low": "136.25",
      "close": "139.10",
      "average": "139.0751",
      "volume": "357748",
      "turnover": "49753571.72",
      "trades": "1403"
    },
    {
      "date": "2022-04-05",
      "bid": "137.90",
      "ask": "138.05",
      "open": "137.85",
      "high": "140.85",
      "low": "137.65",
      "close": "137.95",
      "average": "138.4114",
      "volume": "445641",
      "turnover": "61682164.6",
      "trades": "1624"
    },
    {
      "date": "2022-04-06",
      "bid": "133.65",
      "ask": "133.75",
      "open": "138.00",
      "high": "139.20",
      "low": "133.40",
      "close": "134.50",
      "average": "134.6414",
      "volume": "783964",
      "turnover": "105552704.88",
      "trades": "1739"
    },
    {
      "date": "2022-04-07",
      "bid": "134.05",
      "ask": "134.30",
      "open": "134.30",
      "high": "136.60",
      "low": "133.50",
      "close": "134.30",
      "average": "134.6553",
      "volume": "284209",
      "turnover": "38275125.97",
      "trades": "1075"
    },
    {
      "date": "2022-04-08",
      "bid": "134.60",
      "ask": "134.70",
      "open": "135.00",
      "high": "136.30",
      "low": "134.25",
      "close": "134.80",
      "average": "135.0952",
      "volume": "277036",
      "turnover": "37434987.03",
      "trades": "1458"
    },
    {
      "date": "2022-04-11",
      "bid": "133.75",
      "ask": "133.95",
      "open": "134.80",
      "high": "135.90",
      "low": "133.60",
      "close": "134.20",
      "average": "134.6904",
      "volume": "353462",
      "turnover": "47605019.1",
      "trades": "1147"
    },
    {
      "date": "2022-04-12",
      "bid": "131.80",
      "ask": "132.00",
      "open": "133.45",
      "high": "133.45",
      "low": "130.80",
      "close": "131.75",
      "average": "131.8767",
      "volume": "505503",
      "turnover": "66664088",
      "trades": "1284"
    },
    {
      "date": "2022-04-13",
      "bid": "128.95",
      "ask": "129.05",
      "open": "131.80",
      "high": "131.95",
      "low": "128.10",
      "close": "128.70",
      "average": "129.308",
      "volume": "290603",
      "turnover": "37576894.38",
      "trades": "1137"
    },
    {
      "date": "2022-04-14",
      "bid": "129.00",
      "ask": "129.15",
      "open": "128.50",
      "high": "129.60",
      "low": "125.60",
      "close": "128.75",
      "average": "128.1424",
      "volume": "283013",
      "turnover": "36289351.08",
      "trades": "1012"
    },
    {
      "date": "2022-04-19",
      "bid": "124.75",
      "ask": "124.90",
      "open": "128.75",
      "high": "129.05",
      "low": "124.05",
      "close": "124.65",
      "average": "125.5543",
      "volume": "405766",
      "turnover": "50946768.14",
      "trades": "1924"
    },
    {
      "date": "2022-04-20",
      "bid": "124.55",
      "ask": "124.65",
      "open": "124.05",
      "high": "125.20",
      "low": "122.40",
      "close": "124.55",
      "average": "124.3108",
      "volume": "515396",
      "turnover": "64062303.78",
      "trades": "2122"
    },
    {
      "date": "2022-04-21",
      "bid": "125.05",
      "ask": "125.25",
      "open": "124.40",
      "high": "126.65",
      "low": "124.00",
      "close": "125.20",
      "average": "125.4079",
      "volume": "349176",
      "turnover": "43793371.43",
      "trades": "1327"
    },
    {
      "date": "2022-04-22",
      "bid": "121.75",
      "ask": "121.90",
      "open": "124.05",
      "high": "125.30",
      "low": "121.50",
      "close": "121.50",
      "average": "122.5125",
      "volume": "287863",
      "turnover": "35299284.74",
      "trades": "1286"
    },
    {
      "date": "2022-04-25",
      "bid": "118.50",
      "ask": "118.70",
      "open": "121.50",
      "high": "121.80",
      "low": "117.85",
      "close": "118.50",
      "average": "119.1184",
      "volume": "395229",
      "turnover": "47084114.78",
      "trades": "1765"
    },
    {
      "date": "2022-04-26",
      "bid": "117.15",
      "ask": "117.25",
      "open": "119.50",
      "high": "122.10",
      "low": "115.10",
      "close": "117.05",
      "average": "117.6999",
      "volume": "957957",
      "turnover": "112872244.86",
      "trades": "3059"
    },
    {
      "date": "2022-04-27",
      "bid": "116.50",
      "ask": "116.70",
      "open": "115.30",
      "high": "117.45",
      "low": "113.70",
      "close": "116.60",
      "average": "115.9492",
      "volume": "622150",
      "turnover": "72134012.86",
      "trades": "2477"
    },
    {
      "date": "2022-04-28",
      "bid": "120.85",
      "ask": "121.10",
      "open": "117.30",
      "high": "122.30",
      "low": "115.30",
      "close": "120.20",
      "average": "119.4036",
      "volume": "1164675",
      "turnover": "139051428.78",
      "trades": "4027"
    },
    {
      "date": "2022-04-29",
      "bid": "121.00",
      "ask": "121.25",
      "open": "119.75",
      "high": "122.30",
      "low": "117.20",
      "close": "120.15",
      "average": "120.4594",
      "volume": "1121804",
      "turnover": "135142539.33",
      "trades": "2996"
    },
    {
      "date": "2022-05-02",
      "bid": "119.95",
      "ask": "120.25",
      "open": "120.00",
      "high": "121.75",
      "low": "117.15",
      "close": "120.05",
      "average": "120.0709",
      "volume": "606156",
      "turnover": "72788785.2",
      "trades": "1652"
    },
    {
      "date": "2022-05-03",
      "bid": "119.40",
      "ask": "119.60",
      "open": "121.40",
      "high": "121.50",
      "low": "118.90",
      "close": "119.55",
      "average": "120.0751",
      "volume": "588790",
      "turnover": "70709500.47",
      "trades": "2130"
    },
    {
      "date": "2022-05-04",
      "bid": "117.65",
      "ask": "117.80",
      "open": "120.15",
      "high": "120.15",
      "low": "115.95",
      "close": "117.35",
      "average": "117.7317",
      "volume": "487187",
      "turnover": "57355525.95",
      "trades": "2091"
    },
    {
      "date": "2022-05-05",
      "bid": "119.00",
      "ask": "119.15",
      "open": "117.85",
      "high": "123.05",
      "low": "117.85",
      "close": "118.65",
      "average": "120.5322",
      "volume": "735742",
      "turnover": "88702717.57",
      "trades": "2725"
    },
    {
      "date": "2022-05-06",
      "bid": "113.60",
      "ask": "113.80",
      "open": "117.85",
      "high": "118.00",
      "low": "112.50",
      "close": "113.60",
      "average": "115.0125",
      "volume": "912257",
      "turnover": "105113314.77",
      "trades": "2853"
    },
    {
      "date": "2022-05-09",
      "bid": "109.50",
      "ask": "109.70",
      "open": "113.60",
      "high": "114.05",
      "low": "108.80",
      "close": "109.35",
      "average": "110.4841",
      "volume": "634813",
      "turnover": "70134610.64",
      "trades": "2603"
    },
    {
      "date": "2022-05-10",
      "bid": "111.70",
      "ask": "111.75",
      "open": "110.25",
      "high": "113.70",
      "low": "110.25",
      "close": "111.70",
      "average": "111.8815",
      "volume": "569982",
      "turnover": "63769968.93",
      "trades": "2244"
    },
    {
      "date": "2022-05-11",
      "bid": "117.45",
      "ask": "117.55",
      "open": "112.60",
      "high": "118.00",
      "low": "112.50",
      "close": "118.00",
      "average": "115.9741",
      "volume": "1403392",
      "turnover": "162797675.57",
      "trades": "2597"
    },
    {
      "date": "2022-05-12",
      "bid": "117.50",
      "ask": "117.75",
      "open": "112.40",
      "high": "117.90",
      "low": "112.00",
      "close": "117.60",
      "average": "116.4682",
      "volume": "739006",
      "turnover": "86068793.02",
      "trades": "1931"
    },
    {
      "date": "2022-05-13",
      "bid": "117.75",
      "ask": "117.80",
      "open": "118.60",
      "high": "119.55",
      "low": "116.70",
      "close": "118.00",
      "average": "118.0771",
      "volume": "396898",
      "turnover": "46865258.26",
      "trades": "1585"
    },
    {
      "date": "2022-05-16",
      "bid": "120.95",
      "ask": "121.10",
      "open": "118.00",
      "high": "121.30",
      "low": "117.35",
      "close": "121.20",
      "average": "120.6145",
      "volume": "490153",
      "turnover": "59115664.61",
      "trades": "1868"
    },
    {
      "date": "2022-05-17",
      "bid": "121.70",
      "ask": "121.90",
      "open": "121.00",
      "high": "123.45",
      "low": "120.80",
      "close": "121.50",
      "average": "121.77",
      "volume": "402096",
      "turnover": "48965775.23",
      "trades": "1621"
    },
    {
      "date": "2022-05-18",
      "bid": "122.45",
      "ask": "122.60",
      "open": "121.50",
      "high": "124.40",
      "low": "121.40",
      "close": "123.00",
      "average": "123.1707",
      "volume": "345361",
      "turnover": "42542339.65",
      "trades": "1338"
    },
    {
      "date": "2022-05-19",
      "bid": "124.50",
      "ask": "124.60",
      "open": "120.50",
      "high": "124.70",
      "low": "120.45",
      "close": "124.20",
      "average": "123.0769",
      "volume": "538584",
      "turnover": "66301573.23",
      "trades": "1934"
    },
    {
      "date": "2022-05-20",
      "bid": "125.05",
      "ask": "125.15",
      "open": "124.20",
      "high": "128.00",
      "low": "122.60",
      "close": "125.65",
      "average": "126.0436",
      "volume": "337783",
      "turnover": "42590941.49",
      "trades": "1300"
    },
    {
      "date": "2022-05-23",
      "bid": "125.20",
      "ask": "125.35",
      "open": "125.65",
      "high": "128.25",
      "low": "123.75",
      "close": "125.50",
      "average": "125.4005",
      "volume": "456895",
      "turnover": "57306835.61",
      "trades": "1678"
    },
    {
      "date": "2022-05-24",
      "bid": "124.55",
      "ask": "124.70",
      "open": "125.00",
      "high": "126.90",
      "low": "123.85",
      "close": "124.70",
      "average": "125.0045",
      "volume": "272843",
      "turnover": "34114200.21",
      "trades": "1234"
    },
    {
      "date": "2022-05-25",
      "bid": "123.30",
      "ask": "123.55",
      "open": "124.65",
      "high": "126.40",
      "low": "122.40",
      "close": "122.40",
      "average": "123.6798",
      "volume": "274360",
      "turnover": "33955767.7",
      "trades": "941"
    },
    {
      "date": "2022-05-27",
      "bid": "127.75",
      "ask": "128.00",
      "open": "124.55",
      "high": "129.20",
      "low": "122.25",
      "close": "128.55",
      "average": "127.3654",
      "volume": "674331",
      "turnover": "85840273.68",
      "trades": "2013"
    },
    {
      "date": "2022-05-30",
      "bid": "127.50",
      "ask": "127.60",
      "open": "129.55",
      "high": "130.25",
      "low": "127.40",
      "close": "127.55",
      "average": "128.5118",
      "volume": "299049",
      "turnover": "38440643",
      "trades": "1326"
    },
    {
      "date": "2022-05-31",
      "bid": "126.30",
      "ask": "126.50",
      "open": "127.15",
      "high": "127.35",
      "low": "123.75",
      "close": "125.50",
      "average": "125.8412",
      "volume": "1265326",
      "turnover": "159235787.91",
      "trades": "2554"
    },
    {
      "date": "2022-06-01",
      "bid": "121.20",
      "ask": "121.35",
      "open": "126.85",
      "high": "128.15",
      "low": "121.15",
      "close": "122.15",
      "average": "123.0127",
      "volume": "714703",
      "turnover": "87921279.29",
      "trades": "1707"
    },
    {
      "date": "2022-06-02",
      "bid": "119.25",
      "ask": "119.40",
      "open": "122.40",
      "high": "122.80",
      "low": "117.75",
      "close": "119.20",
      "average": "119.2501",
      "volume": "755391",
      "turnover": "90050840.43",
      "trades": "2374"
    },
    {
      "date": "2022-06-03",
      "bid": "119.60",
      "ask": "119.70",
      "open": "119.95",
      "high": "122.20",
      "low": "119.20",
      "close": "119.95",
      "average": "120.0742",
      "volume": "312871",
      "turnover": "37567730.32",
      "trades": "1066"
    },
    {
      "date": "2022-06-07",
      "bid": "119.10",
      "ask": "119.20",
      "open": "117.45",
      "high": "120.65",
      "low": "117.45",
      "close": "119.55",
      "average": "118.9915",
      "volume": "786726",
      "turnover": "93582336.47",
      "trades": "2388"
    },
    {
      "date": "2022-06-08",
      "bid": "119.55",
      "ask": "119.70",
      "open": "119.55",
      "high": "121.80",
      "low": "118.90",
      "close": "119.40",
      "average": "119.6459",
      "volume": "366620",
      "turnover": "43861450.07",
      "trades": "1497"
    },
    {
      "date": "2022-06-09",
      "bid": "113.15",
      "ask": "113.35",
      "open": "118.20",
      "high": "119.25",
      "low": "112.60",
      "close": "113.65",
      "average": "114.4228",
      "volume": "737355",
      "turnover": "84252631.88",
      "trades": "1561"
    },
    {
      "date": "2022-06-10",
      "bid": "112.00",
      "ask": "112.20",
      "open": "113.05",
      "high": "113.55",
      "low": "110.00",
      "close": "112.00",
      "average": "111.7333",
      "volume": "767186",
      "turnover": "85716907.19",
      "trades": "2422"
    },
    {
      "date": "2022-06-13",
      "bid": "109.85",
      "ask": "110.05",
      "open": "111.60",
      "high": "111.60",
      "low": "108.25",
      "close": "109.70",
      "average": "109.9918",
      "volume": "779434",
      "turnover": "85740293.48",
      "trades": "2393"
    },
    {
      "date": "2022-06-14",
      "bid": "106.80",
      "ask": "107.05",
      "open": "107.50",
      "high": "108.85",
      "low": "101.30",
      "close": "106.05",
      "average": "105.4235",
      "volume": "991884",
      "turnover": "104532858.93",
      "trades": "2926"
    },
    {
      "date": "2022-06-15",
      "bid": "108.30",
      "ask": "108.55",
      "open": "106.95",
      "high": "109.20",
      "low": "104.95",
      "close": "107.55",
      "average": "107.432",
      "volume": "975938",
      "turnover": "104827053.4",
      "trades": "2389"
    },
    {
      "date": "2022-06-16",
      "bid": "98.72",
      "ask": "98.84",
      "open": "104.45",
      "high": "106.50",
      "low": "97.02",
      "close": "99.08",
      "average": "100.3746",
      "volume": "828700",
      "turnover": "83180502.55",
      "trades": "2686"
    },
    {
      "date": "2022-06-17",
      "bid": "101.95",
      "ask": "102.30",
      "open": "99.50",
      "high": "103.95",
      "low": "98.08",
      "close": "101.45",
      "average": "101.4418",
      "volume": "1433496",
      "turnover": "145421046.13",
      "trades": "3324"
    },
    {
      "date": "2022-06-20",
      "bid": "103.00",
      "ask": "103.25",
      "open": "101.55",
      "high": "105.40",
      "low": "101.45",
      "close": "103.45",
      "average": "103.173",
      "volume": "350147",
      "turnover": "36122148.15",
      "trades": "1082"
    },
    {
      "date": "2022-06-21",
      "bid": "100.65",
      "ask": "100.85",
      "open": "104.30",
      "high": "104.75",
      "low": "100.60",
      "close": "100.60",
      "average": "101.5992",
      "volume": "409358",
      "turnover": "41600986.78",
      "trades": "1058"
    },
    {
      "date": "2022-06-22",
      "bid": "100.45",
      "ask": "100.65",
      "open": "98.62",
      "high": "100.95",
      "low": "96.56",
      "close": "100.10",
      "average": "98.8588",
      "volume": "892740",
      "turnover": "88254306.36",
      "trades": "3431"
    },
    {
      "date": "2022-06-23",
      "bid": "97.86",
      "ask": "98.02",
      "open": "100.10",
      "high": "100.75",
      "low": "96.28",
      "close": "98.10",
      "average": "98.0507",
      "volume": "341793",
      "turnover": "33512306.58",
      "trades": "1125"
    },
    {
      "date": "2022-06-27",
      "bid": "101.30",
      "ask": "101.45",
      "open": "100.50",
      "high": "102.65",
      "low": "100.05",
      "close": "101.40",
      "average": "101.2676",
      "volume": "496281",
      "turnover": "50262947.36",
      "trades": "1283"
    },
    {
      "date": "2022-06-28",
      "bid": "100.75",
      "ask": "101.00",
      "open": "101.20",
      "high": "103.40",
      "low": "99.36",
      "close": "101.40",
      "average": "100.8853",
      "volume": "503742",
      "turnover": "50819130.76",
      "trades": "1469"
    },
    {
      "date": "2022-06-29",
      "bid": "100.00",
      "ask": "100.15",
      "open": "100.00",
      "high": "100.50",
      "low": "97.32",
      "close": "99.80",
      "average": "99.312",
      "volume": "557046",
      "turnover": "55317670.71",
      "trades": "1840"
    },
    {
      "date": "2022-06-30",
      "bid": "96.76",
      "ask": "96.86",
      "open": "96.76",
      "high": "98.38",
      "low": "95.26",
      "close": "96.58",
      "average": "96.586",
      "volume": "711705",
      "turnover": "68740832.43",
      "trades": "2410"
    },
    {
      "date": "2022-07-01",
      "bid": "97.94",
      "ask": "98.04",
      "open": "96.50",
      "high": "100.50",
      "low": "95.26",
      "close": "98.04",
      "average": "97.8524",
      "volume": "595253",
      "turnover": "58246863.5",
      "trades": "2057"
    },
    {
      "date": "2022-07-04",
      "bid": "92.82",
      "ask": "92.90",
      "open": "97.28",
      "high": "98.54",
      "low": "92.70",
      "close": "92.82",
      "average": "94.2566",
      "volume": "574264",
      "turnover": "54131322.98",
      "trades": "2574"
    },
    {
      "date": "2022-07-05",
      "bid": "94.36",
      "ask": "94.56",
      "open": "92.82",
      "high": "96.50",
      "low": "92.82",
      "close": "94.58",
      "average": "94.436",
      "volume": "759958",
      "turnover": "71769340.97",
      "trades": "2389"
    },
    {
      "date": "2022-07-06",
      "bid": "99.64",
      "ask": "99.82",
      "open": "96.94",
      "high": "100.40",
      "low": "95.14",
      "close": "99.80",
      "average": "99.0318",
      "volume": "517253",
      "turnover": "51216105.42",
      "trades": "1803"
    },
    {
      "date": "2022-07-07",
      "bid": "100.80",
      "ask": "100.90",
      "open": "100.30",
      "high": "101.35",
      "low": "98.20",
      "close": "100.70",
      "average": "99.8919",
      "volume": "387965",
      "turnover": "38753414.52",
      "trades": "1709"
    },
    {
      "date": "2022-07-08",
      "bid": "92.00",
      "ask": "92.24",
      "open": "101.90",
      "high": "101.90",
      "low": "90.42",
      "close": "91.00",
      "average": "93.1536",
      "volume": "1718237",
      "turnover": "160066035.66",
      "trades": "5724"
    },
    {
      "date": "2022-07-11",
      "bid": "93.68",
      "ask": "93.78",
      "open": "88.28",
      "high": "94.54",
      "low": "86.52",
      "close": "93.46",
      "average": "92.746",
      "volume": "1013170",
      "turnover": "93967013.58",
      "trades": "3646"
    },
    {
      "date": "2022-07-12",
      "bid": "97.22",
      "ask": "97.42",
      "open": "92.20",
      "high": "98.38",
      "low": "91.90",
      "close": "97.46",
      "average": "96.4921",
      "volume": "691519",
      "turnover": "66725628.4",
      "trades": "2712"
    },
    {
      "date": "2022-07-13",
      "bid": "96.88",
      "ask": "97.02",
      "open": "97.06",
      "high": "98.94",
      "low": "95.56",
      "close": "96.74",
      "average": "97.1924",
      "volume": "676477",
      "turnover": "65746269.5",
      "trades": "2601"
    },
    {
      "date": "2022-07-14",
      "bid": "91.90",
      "ask": "92.02",
      "open": "95.12",
      "high": "95.74",
      "low": "90.80",
      "close": "92.14",
      "average": "92.3951",
      "volume": "955699",
      "turnover": "88303954.18",
      "trades": "2995"
    },
    {
      "date": "2022-07-15",
      "bid": "96.76",
      "ask": "96.84",
      "open": "92.36",
      "high": "97.06",
      "low": "90.44",
      "close": "96.96",
      "average": "95.2327",
      "volume": "664500",
      "turnover": "63279157.34",
      "trades": "2189"
    },
    {
      "date": "2022-07-18",
      "bid": "96.96",
      "ask": "97.06",
      "open": "97.92",
      "high": "98.32",
      "low": "96.34",
      "close": "97.04",
      "average": "97.1211",
      "volume": "656205",
      "turnover": "63783908.93",
      "trades": "2189"
    },
    {
      "date": "2022-07-19",
      "bid": "97.54",
      "ask": "97.66",
      "open": "97.04",
      "high": "98.20",
      "low": "96.32",
      "close": "97.74",
      "average": "97.3206",
      "volume": "642387",
      "turnover": "62695626.54",
      "trades": "1756"
    },
    {
      "date": "2022-07-20",
      "bid": "96.52",
      "ask": "96.62",
      "open": "94.08",
      "high": "97.78",
      "low": "93.76",
      "close": "96.50",
      "average": "96.6034",
      "volume": "767054",
      "turnover": "74101006.9",
      "trades": "1720"
    },
    {
      "date": "2022-07-21",
      "bid": "97.44",
      "ask": "97.56",
      "open": "92.90",
      "high": "97.80",
      "low": "92.90",
      "close": "97.32",
      "average": "96.473",
      "volume": "523030",
      "turnover": "50458449.01",
      "trades": "2039"
    },
    {
      "date": "2022-07-22",
      "bid": "103.45",
      "ask": "103.60",
      "open": "96.26",
      "high": "104.50",
      "low": "96.12",
      "close": "103.50",
      "average": "102.7614",
      "volume": "742096",
      "turnover": "76258652.69",
      "trades": "2004"
    },
    {
      "date": "2022-07-25",
      "bid": "102.10",
      "ask": "102.20",
      "open": "103.35",
      "high": "103.95",
      "low": "101.45",
      "close": "101.95",
      "average": "102.6532",
      "volume": "371050",
      "turnover": "38089986.67",
      "trades": "1522"
    },
    {
      "date": "2022-07-26",
      "bid": "100.75",
      "ask": "100.90",
      "open": "101.95",
      "high": "102.90",
      "low": "100.35",
      "close": "100.65",
      "average": "101.3248",
      "volume": "416839",
      "turnover": "42237754.29",
      "trades": "1352"
    },
    {
      "date": "2022-07-27",
      "bid": "99.14",
      "ask": "99.28",
      "open": "98.90",
      "high": "102.25",
      "low": "98.44",
      "close": "98.90",
      "average": "99.7414",
      "volume": "455764",
      "turnover": "45464987.05",
      "trades": "1699"
    },
    {
      "date": "2022-07-28",
      "bid": "100.50",
      "ask": "100.80",
      "open": "98.90",
      "high": "101.30",
      "low": "98.70",
      "close": "100.95",
      "average": "100.0381",
      "volume": "747527",
      "turnover": "74791839.25",
      "trades": "1906"
    },
    {
      "date": "2022-07-29",
      "bid": "103.90",
      "ask": "104.10",
      "open": "100.95",
      "high": "104.30",
      "low": "100.90",
      "close": "103.85",
      "average": "102.9726",
      "volume": "544452",
      "turnover": "56061211.35",
      "trades": "1475"
    },
    {
      "date": "2022-08-01",
      "bid": "103.75",
      "ask": "103.85",
      "open": "103.50",
      "high": "104.35",
      "low": "101.10",
      "close": "103.30",
      "average": "102.9269",
      "volume": "508163",
      "turnover": "52301828.5",
      "trades": "1693"
    },
    {
      "date": "2022-08-02",
      "bid": "99.88",
      "ask": "99.98",
      "open": "103.65",
      "high": "103.80",
      "low": "99.68",
      "close": "99.68",
      "average": "101.1865",
      "volume": "413559",
      "turnover": "41846663.11",
      "trades": "1719"
    },
    {
      "date": "2022-08-03",
      "bid": "102.70",
      "ask": "102.90",
      "open": "98.18",
      "high": "103.30",
      "low": "98.18",
      "close": "102.40",
      "average": "102.2927",
      "volume": "339995",
      "turnover": "34779152.65",
      "trades": "1204"
    },
    {
      "date": "2022-08-04",
      "bid": "99.36",
      "ask": "99.48",
      "open": "103.40",
      "high": "103.40",
      "low": "98.72",
      "close": "99.46",
      "average": "100.2682",
      "volume": "535929",
      "turnover": "53736070.4",
      "trades": "1693"
    },
    {
      "date": "2022-08-05",
      "bid": "97.76",
      "ask": "97.84",
      "open": "99.46",
      "high": "100.60",
      "low": "96.74",
      "close": "97.60",
      "average": "98.2899",
      "volume": "418597",
      "turnover": "41143318.92",
      "trades": "1665"
    },
    {
      "date": "2022-08-08",
      "bid": "100.50",
      "ask": "100.65",
      "open": "96.98",
      "high": "101.45",
      "low": "96.98",
      "close": "100.85",
      "average": "100.4152",
      "volume": "343072",
      "turnover": "34449627.72",
      "trades": "1261"
    },
    {
      "date": "2022-08-09",
      "bid": "98.58",
      "ask": "98.68",
      "open": "100.85",
      "high": "101.55",
      "low": "98.22",
      "close": "98.90",
      "average": "99.1144",
      "volume": "353357",
      "turnover": "35022690.97",
      "trades": "1209"
    },
    {
      "date": "2022-08-10",
      "bid": "105.05",
      "ask": "105.25",
      "open": "98.28",
      "high": "105.20",
      "low": "97.46",
      "close": "105.20",
      "average": "103.4852",
      "volume": "485112",
      "turnover": "50202072.95",
      "trades": "1471"
    },
    {
      "date": "2022-08-11",
      "bid": "105.55",
      "ask": "105.70",
      "open": "106.55",
      "high": "106.55",
      "low": "104.30",
      "close": "105.70",
      "average": "105.681",
      "volume": "333412",
      "turnover": "35235240.29",
      "trades": "1012"
    },
    {
      "date": "2022-08-12",
      "bid": "109.75",
      "ask": "110.10",
      "open": "105.95",
      "high": "110.25",
      "low": "104.70",
      "close": "109.80",
      "average": "108.9296",
      "volume": "503019",
      "turnover": "54794304.17",
      "trades": "1476"
    },
    {
      "date": "2022-08-15",
      "bid": "107.50",
      "ask": "107.65",
      "open": "109.75",
      "high": "109.90",
      "low": "107.45",
      "close": "107.75",
      "average": "108.3708",
      "volume": "293938",
      "turnover": "31853550.72",
      "trades": "948"
    },
    {
      "date": "2022-08-16",
      "bid": "105.65",
      "ask": "105.75",
      "open": "108.00",
      "high": "109.50",
      "low": "105.05",
      "close": "105.95",
      "average": "107.2871",
      "volume": "377341",
      "turnover": "40483859.75",
      "trades": "1057"
    },
    {
      "date": "2022-08-17",
      "bid": "102.50",
      "ask": "102.65",
      "open": "106.70",
      "high": "106.70",
      "low": "102.00",
      "close": "102.40",
      "average": "103.3437",
      "volume": "274469",
      "turnover": "28364642.8",
      "trades": "992"
    },
    {
      "date": "2022-08-18",
      "bid": "102.60",
      "ask": "102.80",
      "open": "101.35",
      "high": "103.90",
      "low": "101.10",
      "close": "102.55",
      "average": "102.5219",
      "volume": "291944",
      "turnover": "29930474.6",
      "trades": "1069"
    },
    {
      "date": "2022-08-19",
      "bid": "100.25",
      "ask": "100.40",
      "open": "103.00",
      "high": "103.00",
      "low": "98.88",
      "close": "99.62",
      "average": "100.2385",
      "volume": "315401",
      "turnover": "31612385.93",
      "trades": "1261"
    },
    {
      "date": "2022-08-22",
      "bid": "97.22",
      "ask": "97.32",
      "open": "99.00",
      "high": "101.00",
      "low": "97.14",
      "close": "97.48",
      "average": "97.9577",
      "volume": "393829",
      "turnover": "38578569.46",
      "trades": "1647"
    },
    {
      "date": "2022-08-23",
      "bid": "95.64",
      "ask": "95.84",
      "open": "96.68",
      "high": "98.48",
      "low": "95.62",
      "close": "95.80",
      "average": "96.6116",
      "volume": "346174",
      "turnover": "33444518.53",
      "trades": "1146"
    },
    {
      "date": "2022-08-24",
      "bid": "96.70",
      "ask": "96.86",
      "open": "95.38",
      "high": "97.34",
      "low": "94.32",
      "close": "96.66",
      "average": "96.2157",
      "volume": "328814",
      "turnover": "31652700.7",
      "trades": "1343"
    },
    {
      "date": "2022-08-25",
      "bid": "97.20",
      "ask": "97.36",
      "open": "99.14",
      "high": "100.00",
      "low": "96.04",
      "close": "97.38",
      "average": "97.3441",
      "volume": "295341",
      "turnover": "28749693.36",
      "trades": "1225"
    },
    {
      "date": "2022-08-26",
      "bid": "94.60",
      "ask": "94.78",
      "open": "97.38",
      "high": "98.88",
      "low": "94.28",
      "close": "94.34",
      "average": "95.8851",
      "volume": "723079",
      "turnover": "69829642.52",
      "trades": "1661"
    },
    {
      "date": "2022-08-29",
      "bid": "94.92",
      "ask": "95.02",
      "open": "94.00",
      "high": "95.86",
      "low": "92.56",
      "close": "94.70",
      "average": "94.8831",
      "volume": "330090",
      "turnover": "31319963.16",
      "trades": "1252"
    },
    {
      "date": "2022-08-30",
      "bid": "93.80",
      "ask": "93.98",
      "open": "94.38",
      "high": "96.64",
      "low": "92.90",
      "close": "93.60",
      "average": "94.318",
      "volume": "490393",
      "turnover": "46278171.38",
      "trades": "1631"
    },
    {
      "date": "2022-08-31",
      "bid": "94.36",
      "ask": "94.48",
      "open": "95.50",
      "high": "95.86",
      "low": "93.74",
      "close": "94.54",
      "average": "94.647",
      "volume": "440704",
      "turnover": "41711298.92",
      "trades": "1264"
    },
    {
      "date": "2022-09-01",
      "bid": "91.66",
      "ask": "91.74",
      "open": "92.22",
      "high": "93.28",
      "low": "90.44",
      "close": "92.32",
      "average": "91.9795",
      "volume": "441888",
      "turnover": "40641947.65",
      "trades": "1425"
    },
    {
      "date": "2022-09-02",
      "bid": "93.86",
      "ask": "94.06",
      "open": "92.30",
      "high": "94.46",
      "low": "90.60",
      "close": "94.18",
      "average": "92.6268",
      "volume": "1149809",
      "turnover": "106357676.9",
      "trades": "1449"
    },
    {
      "date": "2022-09-05",
      "bid": "92.14",
      "ask": "92.18",
      "open": "91.92",
      "high": "94.18",
      "low": "91.60",
      "close": "92.44",
      "average": "92.7134",
      "volume": "336429",
      "turnover": "31191485.84",
      "trades": "1186"
    },
    {
      "date": "2022-09-06",
      "bid": "94.50",
      "ask": "94.56",
      "open": "92.44",
      "high": "95.34",
      "low": "92.18",
      "close": "94.38",
      "average": "94.1556",
      "volume": "489204",
      "turnover": "46061264.66",
      "trades": "1637"
    },
    {
      "date": "2022-09-07",
      "bid": "94.92",
      "ask": "95.02",
      "open": "93.32",
      "high": "95.34",
      "low": "93.20",
      "close": "94.82",
      "average": "94.4179",
      "volume": "336313",
      "turnover": "31753879.83",
      "trades": "1416"
    },
    {
      "date": "2022-09-08",
      "bid": "92.40",
      "ask": "92.54",
      "open": "94.82",
      "high": "95.70",
      "low": "91.10",
      "close": "92.48",
      "average": "93.3856",
      "volume": "633941",
      "turnover": "59270683.16",
      "trades": "1810"
    },
    {
      "date": "2022-09-09",
      "bid": "93.14",
      "ask": "93.26",
      "open": "92.30",
      "high": "94.02",
      "low": "91.96",
      "close": "93.46",
      "average": "93.0958",
      "volume": "368262",
      "turnover": "34283646.2",
      "trades": "1273"
    },
    {
      "date": "2022-09-12",
      "bid": "96.46",
      "ask": "96.56",
      "open": "95.30",
      "high": "97.24",
      "low": "93.46",
      "close": "96.72",
      "average": "96.1473",
      "volume": "286313",
      "turnover": "27528154.68",
      "trades": "1250"
    },
    {
      "date": "2022-09-13",
      "bid": "92.70",
      "ask": "92.80",
      "open": "97.00",
      "high": "97.04",
      "low": "92.36",
      "close": "92.36",
      "average": "94.1066",
      "volume": "504077",
      "turnover": "47548147.09",
      "trades": "1766"
    },
    {
      "date": "2022-09-14",
      "bid": "89.82",
      "ask": "89.88",
      "open": "92.00",
      "high": "93.32",
      "low": "88.94",
      "close": "89.66",
      "average": "90.0994",
      "volume": "586341",
      "turnover": "52828977.16",
      "trades": "1545"
    },
    {
      "date": "2022-09-15",
      "bid": "87.20",
      "ask": "87.34",
      "open": "89.32",
      "high": "89.88",
      "low": "86.98",
      "close": "87.34",
      "average": "88.0402",
      "volume": "425945",
      "turnover": "37500917.64",
      "trades": "1381"
    },
    {
      "date": "2022-09-16",
      "bid": "87.86",
      "ask": "87.92",
      "open": "85.54",
      "high": "88.28",
      "low": "84.90",
      "close": "88.00",
      "average": "87.4183",
      "volume": "1585730",
      "turnover": "138607674.94",
      "trades": "3554"
    },
    {
      "date": "2022-09-19",
      "bid": "84.92",
      "ask": "85.00",
      "open": "88.00",
      "high": "89.66",
      "low": "84.28",
      "close": "85.04",
      "average": "85.6484",
      "volume": "652875",
      "turnover": "55938585.96",
      "trades": "2413"
    },
    {
      "date": "2022-09-20",
      "bid": "81.16",
      "ask": "81.30",
      "open": "84.74",
      "high": "85.28",
      "low": "78.76",
      "close": "81.02",
      "average": "80.9895",
      "volume": "1299976",
      "turnover": "105278338.46",
      "trades": "4304"
    },
    {
      "date": "2022-09-21",
      "bid": "82.18",
      "ask": "82.32",
      "open": "81.02",
      "high": "82.90",
      "low": "79.64",
      "close": "82.40",
      "average": "82.0765",
      "volume": "1232618",
      "turnover": "101149566.23",
      "trades": "3210"
    },
    {
      "date": "2022-09-22",
      "bid": "79.32",
      "ask": "79.42",
      "open": "80.26",
      "high": "81.68",
      "low": "78.98",
      "close": "79.70",
      "average": "79.8353",
      "volume": "722390",
      "turnover": "57671392.54",
      "trades": "2962"
    },
    {
      "date": "2022-09-23",
      "bid": "79.36",
      "ask": "79.40",
      "open": "80.00",
      "high": "80.24",
      "low": "76.48",
      "close": "79.20",
      "average": "78.3079",
      "volume": "732139",
      "turnover": "57227695.15",
      "trades": "2709"
    },
    {
      "date": "2022-09-26",
      "bid": "76.50",
      "ask": "76.66",
      "open": "79.20",
      "high": "79.24",
      "low": "76.06",
      "close": "76.36",
      "average": "77.1566",
      "volume": "673690",
      "turnover": "51972319.09",
      "trades": "2778"
    },
    {
      "date": "2022-09-27",
      "bid": "72.36",
      "ask": "72.48",
      "open": "76.36",
      "high": "76.72",
      "low": "72.38",
      "close": "72.48",
      "average": "74.0959",
      "volume": "1155169",
      "turnover": "85593337.23",
      "trades": "3838"
    },
    {
      "date": "2022-09-28",
      "bid": "74.98",
      "ask": "75.04",
      "open": "72.20",
      "high": "75.28",
      "low": "69.74",
      "close": "75.28",
      "average": "72.9999",
      "volume": "925316",
      "turnover": "67547961.7",
      "trades": "3544"
    },
    {
      "date": "2022-09-29",
      "bid": "73.10",
      "ask": "73.18",
      "open": "75.50",
      "high": "75.64",
      "low": "71.64",
      "close": "73.22",
      "average": "73.1197",
      "volume": "810083",
      "turnover": "59232715.16",
      "trades": "2452"
    },
    {
      "date": "2022-09-30",
      "bid": "75.98",
      "ask": "76.04",
      "open": "72.30",
      "high": "76.26",
      "low": "71.86",
      "close": "75.90",
      "average": "75.0465",
      "volume": "1124380",
      "turnover": "84374968.34",
      "trades": "2438"
    },
    {
      "date": "2022-10-03",
      "bid": "76.62",
      "ask": "76.74",
      "open": "75.86",
      "high": "76.86",
      "low": "73.22",
      "close": "76.72",
      "average": "75.3413",
      "volume": "793461",
      "turnover": "59782089.97",
      "trades": "2679"
    },
    {
      "date": "2022-10-04",
      "bid": "75.18",
      "ask": "75.22",
      "open": "77.90",
      "high": "77.90",
      "low": "73.94",
      "close": "75.06",
      "average": "75.3909",
      "volume": "701273",
      "turnover": "52869527.53",
      "trades": "2243"
    },
    {
      "date": "2022-10-05",
      "bid": "70.30",
      "ask": "70.44",
      "open": "75.02",
      "high": "76.06",
      "low": "69.58",
      "close": "70.40",
      "average": "71.4988",
      "volume": "1071778",
      "turnover": "76625696.45",
      "trades": "2322"
    },
    {
      "date": "2022-10-06",
      "bid": "72.78",
      "ask": "72.84",
      "open": "71.74",
      "high": "76.84",
      "low": "66.56",
      "close": "73.24",
      "average": "73.8038",
      "volume": "2183226",
      "turnover": "161092068.41",
      "trades": "4043"
    },
    {
      "date": "2022-10-07",
      "bid": "69.80",
      "ask": "69.84",
      "open": "71.90",
      "high": "73.50",
      "low": "69.66",
      "close": "70.12",
      "average": "71.1845",
      "volume": "1239330",
      "turnover": "88191078.23",
      "trades": "3058"
    },
    {
      "date": "2022-10-10",
      "bid": "69.86",
      "ask": "69.92",
      "open": "70.12",
      "high": "72.30",
      "low": "69.06",
      "close": "70.20",
      "average": "70.6345",
      "volume": "611969",
      "turnover": "43225191.08",
      "trades": "2805"
    },
    {
      "date": "2022-10-11",
      "bid": "71.18",
      "ask": "71.24",
      "open": "70.38",
      "high": "71.46",
      "low": "69.02",
      "close": "71.22",
      "average": "70.8701",
      "volume": "823665",
      "turnover": "58373189.66",
      "trades": "2114"
    },
    {
      "date": "2022-10-12",
      "bid": "69.32",
      "ask": "69.42",
      "open": "70.76",
      "high": "71.20",
      "low": "69.04",
      "close": "69.62",
      "average": "69.8334",
      "volume": "790354",
      "turnover": "55192435.69",
      "trades": "2190"
    },
    {
      "date": "2022-10-13",
      "bid": "68.76",
      "ask": "68.86",
      "open": "69.00",
      "high": "71.32",
      "low": "66.88",
      "close": "68.62",
      "average": "68.6157",
      "volume": "962550",
      "turnover": "66045166.6",
      "trades": "2258"
    },
    {
      "date": "2022-10-14",
      "bid": "72.04",
      "ask": "72.18",
      "open": "69.72",
      "high": "73.14",
      "low": "69.72",
      "close": "72.10",
      "average": "71.9666",
      "volume": "1198591",
      "turnover": "86257970.56",
      "trades": "3098"
    },
    {
      "date": "2022-10-17",
      "bid": "74.34",
      "ask": "74.42",
      "open": "72.12",
      "high": "74.98",
      "low": "71.32",
      "close": "74.42",
      "average": "73.6941",
      "volume": "633378",
      "turnover": "46668318.56",
      "trades": "2048"
    },
    {
      "date": "2022-10-18",
      "bid": "74.40",
      "ask": "74.60",
      "open": "74.50",
      "high": "75.70",
      "low": "73.76",
      "close": "74.52",
      "average": "74.6283",
      "volume": "639849",
      "turnover": "47750738.71",
      "trades": "2418"
    },
    {
      "date": "2022-10-19",
      "bid": "73.90",
      "ask": "73.96",
      "open": "75.00",
      "high": "75.22",
      "low": "72.50",
      "close": "73.38",
      "average": "73.6706",
      "volume": "1063756",
      "turnover": "78383455.68",
      "trades": "3306"
    },
    {
      "date": "2022-10-20",
      "bid": "72.44",
      "ask": "72.60",
      "open": "74.00",
      "high": "74.16",
      "low": "71.52",
      "close": "72.94",
      "average": "72.845",
      "volume": "918955",
      "turnover": "66940374.74",
      "trades": "2971"
    },
    {
      "date": "2022-10-21",
      "bid": "72.18",
      "ask": "72.20",
      "open": "75.32",
      "high": "75.76",
      "low": "71.12",
      "close": "72.40",
      "average": "72.6778",
      "volume": "813720",
      "turnover": "59230298.98",
      "trades": "2776"
    },
    {
      "date": "2022-10-24",
      "bid": "72.22",
      "ask": "72.30",
      "open": "73.64",
      "high": "73.98",
      "low": "70.52",
      "close": "72.38",
      "average": "71.9518",
      "volume": "681342",
      "turnover": "49090585.04",
      "trades": "2296"
    },
    {
      "date": "2022-10-25",
      "bid": "76.64",
      "ask": "76.76",
      "open": "72.82",
      "high": "76.86",
      "low": "71.86",
      "close": "76.50",
      "average": "74.9261",
      "volume": "660173",
      "turnover": "49465649.13",
      "trades": "2373"
    },
    {
      "date": "2022-10-26",
      "bid": "75.40",
      "ask": "75.48",
      "open": "76.44",
      "high": "77.54",
      "low": "74.62",
      "close": "75.60",
      "average": "75.804",
      "volume": "617750",
      "turnover": "46829769.56",
      "trades": "2240"
    },
    {
      "date": "2022-10-27",
      "bid": "80.88",
      "ask": "80.96",
      "open": "75.44",
      "high": "81.14",
      "low": "74.68",
      "close": "80.68",
      "average": "79.5262",
      "volume": "1117829",
      "turnover": "88870593.61",
      "trades": "3253"
    },
    {
      "date": "2022-10-28",
      "bid": "77.74",
      "ask": "77.78",
      "open": "78.88",
      "high": "79.68",
      "low": "76.82",
      "close": "77.62",
      "average": "77.9178",
      "volume": "914988",
      "turnover": "71294128.5",
      "trades": "3026"
    },
    {
      "date": "2022-10-31",
      "bid": "79.94",
      "ask": "80.02",
      "open": "77.92",
      "high": "80.72",
      "low": "76.96",
      "close": "80.18",
      "average": "79.8136",
      "volume": "920491",
      "turnover": "73470728.77",
      "trades": "2146"
    },
    {
      "date": "2022-11-01",
      "bid": "83.38",
      "ask": "83.44",
      "open": "80.88",
      "high": "84.60",
      "low": "80.88",
      "close": "83.42",
      "average": "83.4841",
      "volume": "801705",
      "turnover": "66917886.9",
      "trades": "2716"
    },
    {
      "date": "2022-11-02",
      "bid": "83.72",
      "ask": "83.80",
      "open": "83.68",
      "high": "85.12",
      "low": "81.40",
      "close": "83.56",
      "average": "83.39",
      "volume": "635122",
      "turnover": "52963466.89",
      "trades": "1743"
    },
    {
      "date": "2022-11-03",
      "bid": "80.06",
      "ask": "80.24",
      "open": "82.10",
      "high": "82.76",
      "low": "79.64",
      "close": "80.20",
      "average": "80.6011",
      "volume": "831953",
      "turnover": "67055472.96",
      "trades": "2342"
    },
    {
      "date": "2022-11-04",
      "bid": "79.80",
      "ask": "79.90",
      "open": "79.78",
      "high": "81.00",
      "low": "78.48",
      "close": "79.66",
      "average": "79.7473",
      "volume": "555203",
      "turnover": "44275422.09",
      "trades": "1504"
    },
    {
      "date": "2022-11-07",
      "bid": "84.78",
      "ask": "84.86",
      "open": "80.00",
      "high": "85.88",
      "low": "80.00",
      "close": "85.06",
      "average": "84.5099",
      "volume": "1290112",
      "turnover": "109026542.43",
      "trades": "3363"
    },
    {
      "date": "2022-11-08",
      "bid": "84.88",
      "ask": "84.96",
      "open": "83.46",
      "high": "85.26",
      "low": "82.80",
      "close": "84.86",
      "average": "84.401",
      "volume": "952445",
      "turnover": "80384228.5",
      "trades": "2221"
    },
    {
      "date": "2022-11-09",
      "bid": "86.26",
      "ask": "86.40",
      "open": "85.14",
      "high": "86.60",
      "low": "82.78",
      "close": "86.50",
      "average": "85.3055",
      "volume": "838654",
      "turnover": "71538457.52",
      "trades": "2327"
    },
    {
      "date": "2022-11-10",
      "bid": "93.62",
      "ask": "93.88",
      "open": "86.50",
      "high": "94.50",
      "low": "83.00",
      "close": "93.80",
      "average": "89.7152",
      "volume": "1290580",
      "turnover": "115897766.52",
      "trades": "3876"
    },
    {
      "date": "2022-11-11",
      "bid": "95.40",
      "ask": "95.48",
      "open": "94.98",
      "high": "98.80",
      "low": "94.34",
      "close": "95.58",
      "average": "96.0651",
      "volume": "1381738",
      "turnover": "132733530.43",
      "trades": "4378"
    },
    {
      "date": "2022-11-14",
      "bid": "93.22",
      "ask": "93.30",
      "open": "95.84",
      "high": "96.54",
      "low": "92.76",
      "close": "93.34",
      "average": "93.5541",
      "volume": "687444",
      "turnover": "64313732.07",
      "trades": "2561"
    },
    {
      "date": "2022-11-15",
      "bid": "91.54",
      "ask": "91.62",
      "open": "92.32",
      "high": "93.58",
      "low": "89.58",
      "close": "91.56",
      "average": "91.3567",
      "volume": "1760658",
      "turnover": "161079314.84",
      "trades": "3224"
    },
    {
      "date": "2022-11-16",
      "bid": "88.00",
      "ask": "90.46",
      "open": "91.56",
      "high": "91.68",
      "low": "87.58",
      "close": "88.82",
      "average": "88.6327",
      "volume": "549110",
      "turnover": "48668765.22",
      "trades": "2098"
    },
    {
      "date": "2022-11-17",
      "bid": "87.50",
      "ask": "87.66",
      "open": "88.74",
      "high": "89.94",
      "low": "86.76",
      "close": "87.28",
      "average": "87.8261",
      "volume": "690401",
      "turnover": "60637172.38",
      "trades": "2302"
    },
    {
      "date": "2022-11-18",
      "bid": "89.08",
      "ask": "89.16",
      "open": "87.66",
      "high": "89.32",
      "low": "86.94",
      "close": "88.94",
      "average": "88.5406",
      "volume": "478724",
      "turnover": "42388490.39",
      "trades": "1502"
    },
    {
      "date": "2022-11-21",
      "bid": "88.60",
      "ask": "88.72",
      "open": "89.00",
      "high": "89.64",
      "low": "88.10",
      "close": "88.90",
      "average": "88.8266",
      "volume": "482271",
      "turnover": "42851108.68",
      "trades": "1315"
    },
    {
      "date": "2022-11-22",
      "bid": "89.72",
      "ask": "89.82",
      "open": "88.32",
      "high": "90.52",
      "low": "87.18",
      "close": "89.36",
      "average": "89.0535",
      "volume": "428764",
      "turnover": "38159404",
      "trades": "1545"
    },
    {
      "date": "2022-11-23",
      "bid": "89.20",
      "ask": "89.38",
      "open": "89.50",
      "high": "90.00",
      "low": "88.22",
      "close": "89.42",
      "average": "89.1109",
      "volume": "235227",
      "turnover": "20962173.35",
      "trades": "1229"
    },
    {
      "date": "2022-11-24",
      "bid": "91.06",
      "ask": "91.16",
      "open": "89.10",
      "high": "93.48",
      "low": "88.60",
      "close": "91.52",
      "average": "91.3485",
      "volume": "505868",
      "turnover": "46210218.53",
      "trades": "1975"
    },
    {
      "date": "2022-11-25",
      "bid": "91.04",
      "ask": "91.10",
      "open": "91.12",
      "high": "91.56",
      "low": "89.14",
      "close": "91.14",
      "average": "90.7592",
      "volume": "449628",
      "turnover": "40807861.11",
      "trades": "1711"
    },
    {
      "date": "2022-11-28",
      "bid": "89.94",
      "ask": "90.04",
      "open": "91.02",
      "high": "91.34",
      "low": "88.72",
      "close": "90.06",
      "average": "89.988",
      "volume": "496457",
      "turnover": "44675109.82",
      "trades": "1909"
    },
    {
      "date": "2022-11-29",
      "bid": "88.90",
      "ask": "88.98",
      "open": "90.72",
      "high": "91.00",
      "low": "88.24",
      "close": "88.82",
      "average": "89.4655",
      "volume": "657673",
      "turnover": "58847887.62",
      "trades": "2595"
    },
    {
      "date": "2022-11-30",
      "bid": "86.84",
      "ask": "86.92",
      "open": "89.48",
      "high": "90.28",
      "low": "86.66",
      "close": "87.02",
      "average": "87.7131",
      "volume": "1255917",
      "turnover": "110140693.93",
      "trades": "3146"
    },
    {
      "date": "2022-12-01",
      "bid": "87.90",
      "ask": "87.94",
      "open": "89.28",
      "high": "90.36",
      "low": "87.00",
      "close": "87.92",
      "average": "88.5675",
      "volume": "707886",
      "turnover": "62695974.96",
      "trades": "2104"
    },
    {
      "date": "2022-12-02",
      "bid": "88.66",
      "ask": "88.78",
      "open": "87.92",
      "high": "90.64",
      "low": "86.98",
      "close": "88.90",
      "average": "89.1162",
      "volume": "593381",
      "turnover": "52879862.93",
      "trades": "2115"
    },
    {
      "date": "2022-12-05",
      "bid": "89.46",
      "ask": "89.58",
      "open": "88.90",
      "high": "91.66",
      "low": "88.60",
      "close": "89.62",
      "average": "89.855",
      "volume": "659183",
      "turnover": "59232412.8",
      "trades": "2287"
    },
    {
      "date": "2022-12-06",
      "bid": "89.56",
      "ask": "89.64",
      "open": "89.20",
      "high": "91.04",
      "low": "88.42",
      "close": "89.22",
      "average": "89.5761",
      "volume": "388350",
      "turnover": "34788796.9",
      "trades": "1439"
    },
    {
      "date": "2022-12-07",
      "bid": "88.38",
      "ask": "88.44",
      "open": "89.00",
      "high": "89.00",
      "low": "87.40",
      "close": "88.08",
      "average": "88.0917",
      "volume": "538089",
      "turnover": "47401393.18",
      "trades": "1496"
    },
    {
      "date": "2022-12-08",
      "bid": "89.46",
      "ask": "89.54",
      "open": "88.10",
      "high": "90.30",
      "low": "86.76",
      "close": "89.24",
      "average": "88.8457",
      "volume": "526866",
      "turnover": "46809820.8",
      "trades": "1844"
    },
    {
      "date": "2022-12-09",
      "bid": "89.66",
      "ask": "89.78",
      "open": "89.24",
      "high": "90.58",
      "low": "88.48",
      "close": "89.96",
      "average": "89.7632",
      "volume": "528372",
      "turnover": "47428352.37",
      "trades": "1730"
    },
    {
      "date": "2022-12-12",
      "bid": "91.28",
      "ask": "91.36",
      "open": "92.00",
      "high": "93.80",
      "low": "90.56",
      "close": "91.20",
      "average": "92.0645",
      "volume": "1238026",
      "turnover": "114002045.4",
      "trades": "4047"
    },
    {
      "date": "2022-12-13",
      "bid": "94.30",
      "ask": "94.40",
      "open": "91.72",
      "high": "96.34",
      "low": "89.94",
      "close": "94.30",
      "average": "93.5282",
      "volume": "1557304",
      "turnover": "145733114.87",
      "trades": "3997"
    },
    {
      "date": "2022-12-14",
      "bid": "95.40",
      "ask": "95.48",
      "open": "94.28",
      "high": "96.54",
      "low": "93.38",
      "close": "95.26",
      "average": "95.1066",
      "volume": "1044989",
      "turnover": "99377837.89",
      "trades": "4396"
    },
    {
      "date": "2022-12-15",
      "bid": "91.92",
      "ask": "92.00",
      "open": "94.10",
      "high": "96.74",
      "low": "91.78",
      "close": "91.82",
      "average": "93.6156",
      "volume": "1567174",
      "turnover": "146786949.61",
      "trades": "3633"
    },
    {
      "date": "2022-12-16",
      "bid": "87.00",
      "ask": "87.12",
      "open": "91.84",
      "high": "93.24",
      "low": "86.40",
      "close": "87.34",
      "average": "88.1891",
      "volume": "2946900",
      "turnover": "260944285.14",
      "trades": "3890"
    },
    {
      "date": "2022-12-19",
      "bid": "85.38",
      "ask": "85.60",
      "open": "86.86",
      "high": "87.64",
      "low": "84.70",
      "close": "85.42",
      "average": "85.8263",
      "volume": "926092",
      "turnover": "79477938.23",
      "trades": "2078"
    },
    {
      "date": "2022-12-20",
      "bid": "85.76",
      "ask": "85.84",
      "open": "83.62",
      "high": "86.38",
      "low": "82.52",
      "close": "85.42",
      "average": "85.1441",
      "volume": "979124",
      "turnover": "83363778.97",
      "trades": "2457"
    },
    {
      "date": "2022-12-21",
      "bid": "90.00",
      "ask": "90.06",
      "open": "85.80",
      "high": "90.32",
      "low": "85.80",
      "close": "89.48",
      "average": "89.1979",
      "volume": "1105061",
      "turnover": "98568280.73",
      "trades": "2259"
    },
    {
      "date": "2022-12-22",
      "bid": "88.50",
      "ask": "88.52",
      "open": "89.40",
      "high": "90.62",
      "low": "87.80",
      "close": "88.70",
      "average": "89.1735",
      "volume": "951441",
      "turnover": "84848824.13",
      "trades": "2212"
    },
    {
      "date": "2022-12-23",
      "bid": "89.12",
      "ask": "89.28",
      "open": "88.90",
      "high": "90.72",
      "low": "88.48",
      "close": "89.34",
      "average": "89.5678",
      "volume": "554579",
      "turnover": "49667592.31",
      "trades": "1956"
    },
    {
      "date": "2022-12-27",
      "bid": "89.20",
      "ask": "89.38",
      "open": "89.34",
      "high": "90.08",
      "low": "87.84",
      "close": "89.06",
      "average": "89.0074",
      "volume": "393946",
      "turnover": "35125747.39",
      "trades": "1280"
    },
    {
      "date": "2022-12-28",
      "bid": "88.66",
      "ask": "88.70",
      "open": "89.06",
      "high": "90.68",
      "low": "88.34",
      "close": "88.64",
      "average": "89.0552",
      "volume": "451798",
      "turnover": "40235952.58",
      "trades": "1469"
    },
    {
      "date": "2022-12-29",
      "bid": "90.02",
      "ask": "90.12",
      "open": "89.22",
      "high": "90.32",
      "low": "87.52",
      "close": "90.30",
      "average": "89.2685",
      "volume": "503520",
      "turnover": "44944748.05",
      "trades": "1549"
    },
    {
      "date": "2022-12-30",
      "bid": "88.74",
      "ask": "88.84",
      "open": "89.80",
      "high": "90.68",
      "low": "88.56",
      "close": "88.70",
      "average": "89.1668",
      "volume": "346602",
      "turnover": "30905401.02",
      "trades": "1016"
    },
    {
      "date": "2023-01-02",
      "bid": "90.80",
      "ask": "90.90",
      "open": "88.76",
      "high": "92.12",
      "low": "88.70",
      "close": "91.18",
      "average": "91.08",
      "volume": "333625",
      "turnover": "30387305.78",
      "trades": "1575"
    },
    {
      "date": "2023-01-03",
      "bid": "92.08",
      "ask": "92.20",
      "open": "91.18",
      "high": "92.70",
      "low": "90.52",
      "close": "92.10",
      "average": "91.8893",
      "volume": "555715",
      "turnover": "51064097.42",
      "trades": "1891"
    },
    {
      "date": "2023-01-04",
      "bid": "94.52",
      "ask": "94.60",
      "open": "92.72",
      "high": "94.80",
      "low": "91.84",
      "close": "94.80",
      "average": "93.9031",
      "volume": "591399",
      "turnover": "55530188.85",
      "trades": "2179"
    },
    {
      "date": "2023-01-05",
      "bid": "93.00",
      "ask": "93.06",
      "open": "93.44",
      "high": "94.52",
      "low": "92.40",
      "close": "93.30",
      "average": "93.4245",
      "volume": "245938",
      "turnover": "22976415.53",
      "trades": "877"
    },
    {
      "date": "2023-01-09",
      "bid": "93.24",
      "ask": "93.32",
      "open": "94.20",
      "high": "94.54",
      "low": "92.14",
      "close": "93.52",
      "average": "93.2241",
      "volume": "1006855",
      "turnover": "93862732",
      "trades": "3243"
    },
    {
      "date": "2023-01-10",
      "bid": "94.04",
      "ask": "94.10",
      "open": "93.76",
      "high": "94.80",
      "low": "92.76",
      "close": "94.10",
      "average": "94.0751",
      "volume": "734655",
      "turnover": "69126556.33",
      "trades": "2581"
    },
    {
      "date": "2023-01-11",
      "bid": "98.14",
      "ask": "98.20",
      "open": "94.44",
      "high": "98.78",
      "low": "94.44",
      "close": "98.30",
      "average": "97.8091",
      "volume": "789000",
      "turnover": "77169880.48",
      "trades": "2985"
    },
    {
      "date": "2023-01-12",
      "bid": "99.32",
      "ask": "99.38",
      "open": "98.50",
      "high": "100.25",
      "low": "97.22",
      "close": "99.40",
      "average": "99.2387",
      "volume": "945647",
      "turnover": "93845833.03",
      "trades": "3436"
    },
    {
      "date": "2023-01-13",
      "bid": "101.00",
      "ask": "101.05",
      "open": "99.40",
      "high": "101.40",
      "low": "98.50",
      "close": "101.05",
      "average": "100.1215",
      "volume": "822192",
      "turnover": "82313972.39",
      "trades": "2633"
    },
    {
      "date": "2023-01-16",
      "bid": "102.10",
      "ask": "102.40",
      "open": "101.30",
      "high": "103.35",
      "low": "100.45",
      "close": "102.80",
      "average": "102.5423",
      "volume": "513257",
      "turnover": "52630513.21",
      "trades": "1745"
    },
    {
      "date": "2023-01-17",
      "bid": "104.60",
      "ask": "104.75",
      "open": "105.75",
      "high": "107.20",
      "low": "103.60",
      "close": "104.90",
      "average": "105.3897",
      "volume": "1265328",
      "turnover": "133351947.27",
      "trades": "3346"
    },
    {
      "date": "2023-01-18",
      "bid": "103.10",
      "ask": "103.20",
      "open": "105.25",
      "high": "106.55",
      "low": "103.00",
      "close": "103.00",
      "average": "104.1998",
      "volume": "799491",
      "turnover": "83309909.81",
      "trades": "2633"
    },
    {
      "date": "2023-01-19",
      "bid": "100.85",
      "ask": "101.00",
      "open": "102.30",
      "high": "103.35",
      "low": "100.50",
      "close": "100.70",
      "average": "101.7396",
      "volume": "681713",
      "turnover": "69362448.95",
      "trades": "2190"
    },
    {
      "date": "2023-01-20",
      "bid": "101.40",
      "ask": "101.50",
      "open": "100.25",
      "high": "102.40",
      "low": "99.82",
      "close": "101.35",
      "average": "101.083",
      "volume": "846245",
      "turnover": "85540679.91",
      "trades": "2187"
    },
    {
      "date": "2023-01-23",
      "bid": "103.20",
      "ask": "103.30",
      "open": "101.60",
      "high": "103.55",
      "low": "101.60",
      "close": "103.20",
      "average": "102.8532",
      "volume": "624112",
      "turnover": "64191398.5",
      "trades": "1561"
    },
    {
      "date": "2023-01-24",
      "bid": "104.80",
      "ask": "104.90",
      "open": "103.45",
      "high": "105.10",
      "low": "102.55",
      "close": "104.65",
      "average": "104.2824",
      "volume": "897039",
      "turnover": "93502292.25",
      "trades": "2008"
    },
    {
      "date": "2023-01-25",
      "bid": "104.30",
      "ask": "104.40",
      "open": "104.65",
      "high": "104.75",
      "low": "103.30",
      "close": "104.45",
      "average": "104.1639",
      "volume": "731410",
      "turnover": "76177492.26",
      "trades": "1477"
    },
    {
      "date": "2023-01-26",
      "bid": "102.35",
      "ask": "102.50",
      "open": "105.15",
      "high": "105.50",
      "low": "101.65",
      "close": "102.25",
      "average": "103.096",
      "volume": "623444",
      "turnover": "64273066.51",
      "trades": "1729"
    },
    {
      "date": "2023-01-27",
      "bid": "103.20",
      "ask": "103.35",
      "open": "102.45",
      "high": "104.25",
      "low": "102.00",
      "close": "103.70",
      "average": "103.2133",
      "volume": "570601",
      "turnover": "58891920.7",
      "trades": "1572"
    },
    {
      "date": "2023-01-30",
      "bid": "100.35",
      "ask": "100.45",
      "open": "103.50",
      "high": "103.50",
      "low": "99.76",
      "close": "100.35",
      "average": "100.5763",
      "volume": "772376",
      "turnover": "77683854.95",
      "trades": "2445"
    },
    {
      "date": "2023-01-31",
      "bid": "98.68",
      "ask": "98.80",
      "open": "100.00",
      "high": "100.45",
      "low": "98.26",
      "close": "98.58",
      "average": "98.9252",
      "volume": "766645",
      "turnover": "75841055.42",
      "trades": "1709"
    },
    {
      "date": "2023-02-01",
      "bid": "100.00",
      "ask": "100.10",
      "open": "98.58",
      "high": "100.85",
      "low": "98.46",
      "close": "100.15",
      "average": "100.0891",
      "volume": "740068",
      "turnover": "74073200.98",
      "trades": "1566"
    },
    {
      "date": "2023-02-02",
      "bid": "109.00",
      "ask": "109.05",
      "open": "101.00",
      "high": "109.35",
      "low": "100.95",
      "close": "109.35",
      "average": "105.8625",
      "volume": "1512716",
      "turnover": "161135012.82",
      "trades": "2806"
    },
    {
      "date": "2023-02-03",
      "bid": "104.70",
      "ask": "104.95",
      "open": "108.00",
      "high": "108.95",
      "low": "104.40",
      "close": "105.00",
      "average": "106.8882",
      "volume": "1269341",
      "turnover": "135659796.5",
      "trades": "2453"
    },
    {
      "date": "2023-02-06",
      "bid": "96.08",
      "ask": "96.12",
      "open": "104.70",
      "high": "104.70",
      "low": "94.04",
      "close": "95.86",
      "average": "97.2834",
      "volume": "2356841",
      "turnover": "229151568.81",
      "trades": "5612"
    },
    {
      "date": "2023-02-07",
      "bid": "96.44",
      "ask": "96.52",
      "open": "93.00",
      "high": "96.60",
      "low": "92.12",
      "close": "96.00",
      "average": "93.7674",
      "volume": "2095158",
      "turnover": "196453748.14",
      "trades": "4690"
    },
    {
      "date": "2023-02-08",
      "bid": "97.78",
      "ask": "97.86",
      "open": "96.60",
      "high": "100.05",
      "low": "96.08",
      "close": "97.80",
      "average": "98.5809",
      "volume": "1441134",
      "turnover": "142005300.01",
      "trades": "3809"
    },
    {
      "date": "2023-02-09",
      "bid": "93.96",
      "ask": "94.00",
      "open": "98.48",
      "high": "98.88",
      "low": "93.70",
      "close": "93.96",
      "average": "94.9703",
      "volume": "1231478",
      "turnover": "116950581.24",
      "trades": "3603"
    },
    {
      "date": "2023-02-10",
      "bid": "95.04",
      "ask": "95.10",
      "open": "93.28",
      "high": "95.64",
      "low": "92.84",
      "close": "94.78",
      "average": "94.1828",
      "volume": "815305",
      "turnover": "76787812.11",
      "trades": "2333"
    },
    {
      "date": "2023-02-13",
      "bid": "95.02",
      "ask": "95.08",
      "open": "94.76",
      "high": "95.20",
      "low": "92.52",
      "close": "95.20",
      "average": "94.4293",
      "volume": "626122",
      "turnover": "59124498.73",
      "trades": "2102"
    },
    {
      "date": "2023-02-14",
      "bid": "96.24",
      "ask": "96.32",
      "open": "95.60",
      "high": "97.74",
      "low": "94.92",
      "close": "96.18",
      "average": "96.423",
      "volume": "468335",
      "turnover": "45157765.87",
      "trades": "1578"
    },
    {
      "date": "2023-02-15",
      "bid": "94.48",
      "ask": "94.54",
      "open": "95.54",
      "high": "96.00",
      "low": "93.16",
      "close": "94.38",
      "average": "94.2937",
      "volume": "692243",
      "turnover": "65276599.94",
      "trades": "2754"
    },
    {
      "date": "2023-02-16",
      "bid": "91.78",
      "ask": "91.82",
      "open": "94.98",
      "high": "95.28",
      "low": "91.62",
      "close": "92.02",
      "average": "92.5561",
      "volume": "1225274",
      "turnover": "113401373.84",
      "trades": "3131"
    },
    {
      "date": "2023-02-17",
      "bid": "91.32",
      "ask": "91.42",
      "open": "91.52",
      "high": "92.32",
      "low": "90.90",
      "close": "91.32",
      "average": "91.5166",
      "volume": "481766",
      "turnover": "44088788.26",
      "trades": "1521"
    },
    {
      "date": "2023-02-20",
      "bid": "91.30",
      "ask": "91.38",
      "open": "91.60",
      "high": "92.96",
      "low": "90.94",
      "close": "91.38",
      "average": "91.7815",
      "volume": "402684",
      "turnover": "36959789.65",
      "trades": "1298"
    },
    {
      "date": "2023-02-21",
      "bid": "89.18",
      "ask": "89.40",
      "open": "91.00",
      "high": "91.02",
      "low": "88.40",
      "close": "89.06",
      "average": "89.5382",
      "volume": "686159",
      "turnover": "61437485.86",
      "trades": "1808"
    },
    {
      "date": "2023-02-22",
      "bid": "89.00",
      "ask": "89.10",
      "open": "88.68",
      "high": "89.44",
      "low": "87.88",
      "close": "89.04",
      "average": "88.7166",
      "volume": "718900",
      "turnover": "63780383.16",
      "trades": "2064"
    },
    {
      "date": "2023-02-23",
      "bid": "89.08",
      "ask": "89.26",
      "open": "89.10",
      "high": "89.88",
      "low": "88.28",
      "close": "89.00",
      "average": "89.0628",
      "volume": "780758",
      "turnover": "69536760.33",
      "trades": "2024"
    },
    {
      "date": "2023-02-24",
      "bid": "86.88",
      "ask": "86.96",
      "open": "89.38",
      "high": "89.82",
      "low": "86.66",
      "close": "87.04",
      "average": "87.8514",
      "volume": "997076",
      "turnover": "87594903.7",
      "trades": "2180"
    },
    {
      "date": "2023-02-27",
      "bid": "88.38",
      "ask": "88.42",
      "open": "86.90",
      "high": "88.76",
      "low": "86.80",
      "close": "88.54",
      "average": "88.1781",
      "volume": "338608",
      "turnover": "29845358.88",
      "trades": "1027"
    },
    {
      "date": "2023-02-28",
      "bid": "89.02",
      "ask": "89.10",
      "open": "88.52",
      "high": "89.08",
      "low": "87.06",
      "close": "88.76",
      "average": "88.5049",
      "volume": "1148808",
      "turnover": "101673585.69",
      "trades": "1678"
    },
    {
      "date": "2023-03-01",
      "bid": "85.52",
      "ask": "85.70",
      "open": "88.16",
      "high": "88.16",
      "low": "85.04",
      "close": "85.60",
      "average": "86.1491",
      "volume": "838776",
      "turnover": "72264642.95",
      "trades": "2030"
    },
    {
      "date": "2023-03-02",
      "bid": "85.70",
      "ask": "86.00",
      "open": "85.02",
      "high": "87.06",
      "low": "85.02",
      "close": "85.72",
      "average": "85.9969",
      "volume": "515170",
      "turnover": "44304105.95",
      "trades": "1573"
    },
    {
      "date": "2023-03-03",
      "bid": "86.18",
      "ask": "86.30",
      "open": "85.80",
      "high": "86.76",
      "low": "85.66",
      "close": "86.28",
      "average": "86.1847",
      "volume": "326972",
      "turnover": "28180967.42",
      "trades": "1027"
    },
    {
      "date": "2023-03-06",
      "bid": "87.70",
      "ask": "87.78",
      "open": "88.88",
      "high": "88.88",
      "low": "86.40",
      "close": "87.76",
      "average": "87.477",
      "volume": "815445",
      "turnover": "71332767.9",
      "trades": "1937"
    },
    {
      "date": "2023-03-07",
      "bid": "87.78",
      "ask": "87.90",
      "open": "87.82",
      "high": "89.24",
      "low": "87.10",
      "close": "87.68",
      "average": "87.7746",
      "volume": "1536927",
      "turnover": "134915314.02",
      "trades": "3266"
    },
    {
      "date": "2023-03-08",
      "bid": "87.00",
      "ask": "87.06",
      "open": "86.82",
      "high": "87.74",
      "low": "86.12",
      "close": "87.00",
      "average": "86.8844",
      "volume": "719123",
      "turnover": "62479891.56",
      "trades": "1665"
    },
    {
      "date": "2023-03-09",
      "bid": "83.64",
      "ask": "83.72",
      "open": "86.58",
      "high": "86.58",
      "low": "83.00",
      "close": "83.32",
      "average": "84.4413",
      "volume": "1426950",
      "turnover": "120489705.39",
      "trades": "3690"
    },
    {
      "date": "2023-03-10",
      "bid": "81.22",
      "ask": "81.30",
      "open": "82.00",
      "high": "82.52",
      "low": "80.68",
      "close": "81.56",
      "average": "81.6878",
      "volume": "1097415",
      "turnover": "89639951.24",
      "trades": "2636"
    },
    {
      "date": "2023-03-13",
      "bid": "83.06",
      "ask": "83.26",
      "open": "81.70",
      "high": "84.50",
      "low": "79.20",
      "close": "83.14",
      "average": "81.8704",
      "volume": "1921066",
      "turnover": "157294467.51",
      "trades": "4118"
    },
    {
      "date": "2023-03-14",
      "bid": "84.16",
      "ask": "84.28",
      "open": "83.30",
      "high": "85.76",
      "low": "83.30",
      "close": "84.30",
      "average": "84.5924",
      "volume": "1252772",
      "turnover": "105985402.18",
      "trades": "2776"
    },
    {
      "date": "2023-03-15",
      "bid": "84.68",
      "ask": "84.80",
      "open": "83.66",
      "high": "85.32",
      "low": "82.26",
      "close": "84.70",
      "average": "84.1371",
      "volume": "1756774",
      "turnover": "147798668.32",
      "trades": "3885"
    },
    {
      "date": "2023-03-16",
      "bid": "82.92",
      "ask": "83.00",
      "open": "85.32",
      "high": "85.76",
      "low": "81.70",
      "close": "83.02",
      "average": "83.2487",
      "volume": "2528292",
      "turnover": "210530206.93",
      "trades": "3486"
    },
    {
      "date": "2023-03-17",
      "bid": "82.00",
      "ask": "82.22",
      "open": "83.50",
      "high": "84.32",
      "low": "80.80",
      "close": "81.96",
      "average": "82.0792",
      "volume": "2350875",
      "turnover": "193539192.07",
      "trades": "3004"
    },
    {
      "date": "2023-03-20",
      "bid": "82.74",
      "ask": "82.88",
      "open": "81.00",
      "high": "83.02",
      "low": "80.52",
      "close": "82.82",
      "average": "81.9687",
      "volume": "1067083",
      "turnover": "87522406.45",
      "trades": "2576"
    },
    {
      "date": "2023-03-21",
      "bid": "82.46",
      "ask": "82.54",
      "open": "82.98",
      "high": "83.86",
      "low": "81.96",
      "close": "82.44",
      "average": "82.6033",
      "volume": "1109667",
      "turnover": "91671796.56",
      "trades": "1912"
    },
    {
      "date": "2023-03-22",
      "bid": "78.14",
      "ask": "78.20",
      "open": "80.90",
      "high": "80.90",
      "low": "77.82",
      "close": "78.10",
      "average": "79.0464",
      "volume": "1893487",
      "turnover": "149803880.36",
      "trades": "3217"
    },
    {
      "date": "2023-03-23",
      "bid": "78.44",
      "ask": "78.52",
      "open": "79.32",
      "high": "79.32",
      "low": "77.60",
      "close": "78.80",
      "average": "78.5014",
      "volume": "1173073",
      "turnover": "92087410.77",
      "trades": "2522"
    },
    {
      "date": "2023-03-24",
      "bid": "76.98",
      "ask": "77.16",
      "open": "78.70",
      "high": "78.70",
      "low": "75.52",
      "close": "76.98",
      "average": "77.021",
      "volume": "930476",
      "turnover": "71768613.31",
      "trades": "2247"
    },
    {
      "date": "2023-03-27",
      "bid": "76.66",
      "ask": "76.70",
      "open": "78.04",
      "high": "78.10",
      "low": "76.36",
      "close": "76.68",
      "average": "77.2776",
      "volume": "651002",
      "turnover": "50307412.71",
      "trades": "1479"
    },
    {
      "date": "2023-03-28",
      "bid": "73.84",
      "ask": "73.96",
      "open": "77.18",
      "high": "77.50",
      "low": "73.58",
      "close": "74.16",
      "average": "74.5593",
      "volume": "1955319",
      "turnover": "145785012.41",
      "trades": "2545"
    },
    {
      "date": "2023-03-29",
      "bid": "75.88",
      "ask": "76.02",
      "open": "74.98",
      "high": "76.02",
      "low": "73.30",
      "close": "76.02",
      "average": "74.9808",
      "volume": "1319661",
      "turnover": "98931279.42",
      "trades": "2285"
    },
    {
      "date": "2023-03-30",
      "bid": "79.20",
      "ask": "79.26",
      "open": "76.14",
      "high": "79.54",
      "low": "76.04",
      "close": "79.54",
      "average": "78.6389",
      "volume": "1208383",
      "turnover": "95021209.44",
      "trades": "2560"
    },
    {
      "date": "2023-03-31",
      "bid": "79.52",
      "ask": "79.58",
      "open": "79.40",
      "high": "79.86",
      "low": "77.68",
      "close": "79.62",
      "average": "79.0801",
      "volume": "1219670",
      "turnover": "96502831.15",
      "trades": "2362"
    },
    {
      "date": "2023-04-03",
      "bid": "79.58",
      "ask": "79.64",
      "open": "79.84",
      "high": "80.40",
      "low": "79.30",
      "close": "79.66",
      "average": "79.7884",
      "volume": "889856",
      "turnover": "70999737.09",
      "trades": "1849"
    },
    {
      "date": "2023-04-04",
      "bid": "80.82",
      "ask": "80.90",
      "open": "79.66",
      "high": "82.24",
      "low": "79.66",
      "close": "80.74",
      "average": "81.1329",
      "volume": "1149616",
      "turnover": "93271670.28",
      "trades": "1869"
    },
    {
      "date": "2023-04-05",
      "bid": "78.54",
      "ask": "78.60",
      "open": "80.80",
      "high": "81.02",
      "low": "78.44",
      "close": "78.48",
      "average": "79.401",
      "volume": "1470607",
      "turnover": "116762221.05",
      "trades": "2224"
    },
    {
      "date": "2023-04-06",
      "bid": "79.88",
      "ask": "80.04",
      "open": "78.00",
      "high": "80.00",
      "low": "78.00",
      "close": "80.00",
      "average": "79.3237",
      "volume": "406204",
      "turnover": "32219549.96",
      "trades": "985"
    },
    {
      "date": "2023-04-11",
      "bid": "81.78",
      "ask": "81.84",
      "open": "81.08",
      "high": "82.48",
      "low": "80.20",
      "close": "81.82",
      "average": "81.6642",
      "volume": "911071",
      "turnover": "74401021.97",
      "trades": "2377"
    },
    {
      "date": "2023-04-12",
      "bid": "83.74",
      "ask": "83.94",
      "open": "83.00",
      "high": "85.38",
      "low": "82.72",
      "close": "83.68",
      "average": "83.918",
      "volume": "1036724",
      "turnover": "87005897.53",
      "trades": "1991"
    },
    {
      "date": "2023-04-13",
      "bid": "83.34",
      "ask": "83.40",
      "open": "83.68",
      "high": "84.46",
      "low": "82.18",
      "close": "83.34",
      "average": "83.4095",
      "volume": "699807",
      "turnover": "58370320.5",
      "trades": "1330"
    },
    {
      "date": "2023-04-14",
      "bid": "87.00",
      "ask": "87.08",
      "open": "84.22",
      "high": "87.90",
      "low": "84.04",
      "close": "86.66",
      "average": "86.7129",
      "volume": "1466731",
      "turnover": "127192791.42",
      "trades": "2768"
    },
    {
      "date": "2023-04-17",
      "bid": "87.58",
      "ask": "87.70",
      "open": "87.18",
      "high": "88.10",
      "low": "86.52",
      "close": "87.72",
      "average": "87.5522",
      "volume": "859490",
      "turnover": "75248632.72",
      "trades": "1780"
    },
    {
      "date": "2023-04-18",
      "bid": "87.26",
      "ask": "87.34",
      "open": "88.14",
      "high": "88.18",
      "low": "87.14",
      "close": "87.34",
      "average": "87.5039",
      "volume": "696410",
      "turnover": "60940188.82",
      "trades": "1728"
    },
    {
      "date": "2023-04-19",
      "bid": "85.72",
      "ask": "85.86",
      "open": "87.18",
      "high": "87.18",
      "low": "84.84",
      "close": "86.00",
      "average": "85.8385",
      "volume": "634545",
      "turnover": "54445916.98",
      "trades": "1271"
    },
    {
      "date": "2023-04-20",
      "bid": "85.54",
      "ask": "85.62",
      "open": "87.08",
      "high": "87.44",
      "low": "85.10",
      "close": "85.42",
      "average": "86.3368",
      "volume": "683055",
      "turnover": "58961726.23",
      "trades": "1070"
    },
    {
      "date": "2023-04-21",
      "bid": "85.82",
      "ask": "85.86",
      "open": "85.50",
      "high": "86.58",
      "low": "85.04",
      "close": "85.58",
      "average": "85.7182",
      "volume": "667912",
      "turnover": "57252666.44",
      "trades": "1576"
    },
    {
      "date": "2023-04-24",
      "bid": "84.52",
      "ask": "84.60",
      "open": "85.58",
      "high": "86.12",
      "low": "84.10",
      "close": "84.52",
      "average": "85.0137",
      "volume": "656120",
      "turnover": "55851703.37",
      "trades": "1747"
    },
    {
      "date": "2023-04-25",
      "bid": "82.04",
      "ask": "82.12",
      "open": "84.56",
      "high": "84.56",
      "low": "80.90",
      "close": "82.02",
      "average": "81.9879",
      "volume": "934029",
      "turnover": "76575546.51",
      "trades": "2080"
    },
    {
      "date": "2023-04-26",
      "bid": "77.68",
      "ask": "77.88",
      "open": "80.80",
      "high": "80.92",
      "low": "76.02",
      "close": "77.26",
      "average": "77.971",
      "volume": "2170196",
      "turnover": "169177462.53",
      "trades": "4713"
    },
    {
      "date": "2023-04-27",
      "bid": "80.54",
      "ask": "80.56",
      "open": "75.60",
      "high": "81.72",
      "low": "75.60",
      "close": "80.50",
      "average": "80.1378",
      "volume": "1711435",
      "turnover": "137148616.27",
      "trades": "3071"
    },
    {
      "date": "2023-04-28",
      "bid": "81.90",
      "ask": "82.00",
      "open": "81.30",
      "high": "83.00",
      "low": "78.98",
      "close": "82.10",
      "average": "81.4205",
      "volume": "1533667",
      "turnover": "124774634",
      "trades": "2128"
    },
    {
      "date": "2023-05-02",
      "bid": "77.94",
      "ask": "78.04",
      "open": "82.00",
      "high": "82.00",
      "low": "77.88",
      "close": "77.88",
      "average": "78.6232",
      "volume": "999194",
      "turnover": "78565966.79",
      "trades": "2571"
    },
    {
      "date": "2023-05-03",
      "bid": "77.20",
      "ask": "77.30",
      "open": "78.40",
      "high": "78.58",
      "low": "76.30",
      "close": "77.30",
      "average": "76.9711",
      "volume": "890337",
      "turnover": "68518695.52",
      "trades": "2421"
    },
    {
      "date": "2023-05-04",
      "bid": "77.94",
      "ask": "77.98",
      "open": "77.30",
      "high": "78.00",
      "low": "75.10",
      "close": "77.92",
      "average": "76.5964",
      "volume": "4198735",
      "turnover": "322137582.35",
      "trades": "2209"
    },
    {
      "date": "2023-05-05",
      "bid": "78.56",
      "ask": "78.62",
      "open": "77.92",
      "high": "80.04",
      "low": "77.18",
      "close": "78.58",
      "average": "78.9131",
      "volume": "1215796",
      "turnover": "95967281.4",
      "trades": "1629"
    },
    {
      "date": "2023-05-08",
      "bid": "77.14",
      "ask": "77.28",
      "open": "78.58",
      "high": "78.96",
      "low": "76.22",
      "close": "76.84",
      "average": "76.9978",
      "volume": "2765797",
      "turnover": "212977026.44",
      "trades": "1890"
    },
    {
      "date": "2023-05-09",
      "bid": "74.18",
      "ask": "74.24",
      "open": "76.00",
      "high": "76.00",
      "low": "72.88",
      "close": "74.20",
      "average": "73.9584",
      "volume": "1686185",
      "turnover": "124722309.92",
      "trades": "2650"
    },
    {
      "date": "2023-05-10",
      "bid": "78.00",
      "ask": "78.12",
      "open": "74.44",
      "high": "78.10",
      "low": "73.64",
      "close": "77.72",
      "average": "76.743",
      "volume": "2165144",
      "turnover": "165547427.86",
      "trades": "3600"
    },
    {
      "date": "2023-05-11",
      "bid": "81.14",
      "ask": "81.20",
      "open": "78.52",
      "high": "81.72",
      "low": "78.30",
      "close": "81.16",
      "average": "80.8011",
      "volume": "2079135",
      "turnover": "167961188.63",
      "trades": "3289"
    },
    {
      "date": "2023-05-12",
      "bid": "78.60",
      "ask": "78.76",
      "open": "81.66",
      "high": "81.84",
      "low": "78.30",
      "close": "78.60",
      "average": "79.8729",
      "volume": "1850759",
      "turnover": "147827316.19",
      "trades": "2471"
    },
    {
      "date": "2023-05-15",
      "bid": "79.92",
      "ask": "79.98",
      "open": "78.10",
      "high": "80.14",
      "low": "77.28",
      "close": "80.14",
      "average": "79.4402",
      "volume": "755467",
      "turnover": "60009527.36",
      "trades": "1848"
    },
    {
      "date": "2023-05-16",
      "bid": "80.08",
      "ask": "80.32",
      "open": "79.42",
      "high": "81.06",
      "low": "78.72",
      "close": "79.96",
      "average": "80.1782",
      "volume": "638903",
      "turnover": "51225379",
      "trades": "1318"
    },
    {
      "date": "2023-05-17",
      "bid": "79.00",
      "ask": "79.06",
      "open": "79.36",
      "high": "79.78",
      "low": "77.82",
      "close": "79.00",
      "average": "78.8178",
      "volume": "373215",
      "turnover": "29411675.09",
      "trades": "1100"
    },
    {
      "date": "2023-05-19",
      "bid": "79.22",
      "ask": "79.28",
      "open": "79.24",
      "high": "79.92",
      "low": "77.96",
      "close": "79.14",
      "average": "78.9358",
      "volume": "649124",
      "turnover": "51233932.94",
      "trades": "1530"
    },
    {
      "date": "2023-05-22",
      "bid": "80.74",
      "ask": "80.78",
      "open": "78.40",
      "high": "80.78",
      "low": "78.30",
      "close": "80.72",
      "average": "80.1558",
      "volume": "511853",
      "turnover": "41058972.59",
      "trades": "1321"
    },
    {
      "date": "2023-05-23",
      "bid": "82.88",
      "ask": "83.10",
      "open": "80.36",
      "high": "83.58",
      "low": "80.36",
      "close": "83.02",
      "average": "82.8393",
      "volume": "696176",
      "turnover": "57650516.06",
      "trades": "1550"
    },
    {
      "date": "2023-05-24",
      "bid": "81.20",
      "ask": "81.24",
      "open": "81.80",
      "high": "83.00",
      "low": "81.04",
      "close": "81.20",
      "average": "81.7866",
      "volume": "1022662",
      "turnover": "83641543.51",
      "trades": "1934"
    },
    {
      "date": "2023-05-25",
      "bid": "80.60",
      "ask": "80.68",
      "open": "81.20",
      "high": "81.60",
      "low": "80.12",
      "close": "80.12",
      "average": "80.5198",
      "volume": "752701",
      "turnover": "60614560.85",
      "trades": "1253"
    },
    {
      "date": "2023-05-26",
      "bid": "79.08",
      "ask": "79.16",
      "open": "79.80",
      "high": "80.64",
      "low": "78.94",
      "close": "79.08",
      "average": "79.8545",
      "volume": "1026567",
      "turnover": "81982530.84",
      "trades": "1288"
    },
    {
      "date": "2023-05-29",
      "bid": "78.86",
      "ask": "78.96",
      "open": "80.00",
      "high": "80.54",
      "low": "78.74",
      "close": "78.84",
      "average": "79.2156",
      "volume": "456879",
      "turnover": "36184253.45",
      "trades": "949"
    },
    {
      "date": "2023-05-30",
      "bid": "78.80",
      "ask": "78.92",
      "open": "78.84",
      "high": "79.80",
      "low": "78.70",
      "close": "78.90",
      "average": "79.1219",
      "volume": "457486",
      "turnover": "36197522.89",
      "trades": "1121"
    },
    {
      "date": "2023-05-31",
      "bid": "77.78",
      "ask": "77.88",
      "open": "78.20",
      "high": "78.36",
      "low": "76.18",
      "close": "77.40",
      "average": "77.3931",
      "volume": "2157031",
      "turnover": "166937156.75",
      "trades": "2316"
    },
    {
      "date": "2023-06-01",
      "bid": "77.88",
      "ask": "77.94",
      "open": "77.24",
      "high": "78.42",
      "low": "75.70",
      "close": "77.76",
      "average": "77.3287",
      "volume": "734644",
      "turnover": "56799585.55",
      "trades": "1916"
    },
    {
      "date": "2023-06-02",
      "bid": "82.80",
      "ask": "82.86",
      "open": "78.70",
      "high": "82.88",
      "low": "78.62",
      "close": "82.68",
      "average": "81.8598",
      "volume": "938624",
      "turnover": "76832389.47",
      "trades": "2415"
    },
    {
      "date": "2023-06-05",
      "bid": "84.00",
      "ask": "84.20",
      "open": "82.42",
      "high": "85.36",
      "low": "82.12",
      "close": "84.10",
      "average": "84.1147",
      "volume": "661502",
      "turnover": "55637506.01",
      "trades": "1709"
    },
    {
      "date": "2023-06-07",
      "bid": "85.26",
      "ask": "85.38",
      "open": "84.32",
      "high": "86.38",
      "low": "84.00",
      "close": "85.52",
      "average": "85.4599",
      "volume": "688283",
      "turnover": "58825359.15",
      "trades": "1585"
    },
    {
      "date": "2023-06-08",
      "bid": "84.20",
      "ask": "84.38",
      "open": "85.20",
      "high": "85.64",
      "low": "83.86",
      "close": "84.24",
      "average": "84.6828",
      "volume": "527603",
      "turnover": "44679299.79",
      "trades": "1088"
    },
    {
      "date": "2023-06-09",
      "bid": "85.98",
      "ask": "86.04",
      "open": "84.24",
      "high": "86.20",
      "low": "83.72",
      "close": "86.00",
      "average": "85.6023",
      "volume": "558259",
      "turnover": "47788172.99",
      "trades": "1083"
    },
    {
      "date": "2023-06-12",
      "bid": "82.76",
      "ask": "82.92",
      "open": "85.00",
      "high": "85.10",
      "low": "82.42",
      "close": "82.68",
      "average": "83.1433",
      "volume": "995088",
      "turnover": "82737192.81",
      "trades": "1986"
    },
    {
      "date": "2023-06-13",
      "bid": "81.64",
      "ask": "81.78",
      "open": "82.92",
      "high": "83.18",
      "low": "81.18",
      "close": "81.52",
      "average": "81.7478",
      "volume": "1222039",
      "turnover": "99900279.67",
      "trades": "1211"
    },
    {
      "date": "2023-06-14",
      "bid": "81.52",
      "ask": "81.70",
      "open": "81.32",
      "high": "83.30",
      "low": "81.28",
      "close": "81.48",
      "average": "82.1794",
      "volume": "960799",
      "turnover": "78985208.23",
      "trades": "1717"
    },
    {
      "date": "2023-06-15",
      "bid": "80.02",
      "ask": "80.10",
      "open": "80.88",
      "high": "81.60",
      "low": "79.42",
      "close": "80.12",
      "average": "80.3624",
      "volume": "742710",
      "turnover": "59694455.82",
      "trades": "1199"
    },
    {
      "date": "2023-06-16",
      "bid": "78.28",
      "ask": "78.38",
      "open": "80.46",
      "high": "80.54",
      "low": "78.30",
      "close": "78.76",
      "average": "79.2521",
      "volume": "2223956",
      "turnover": "176176315.45",
      "trades": "2307"
    },
    {
      "date": "2023-06-19",
      "bid": "77.64",
      "ask": "77.78",
      "open": "78.30",
      "high": "78.70",
      "low": "77.12",
      "close": "77.42",
      "average": "77.8772",
      "volume": "902890",
      "turnover": "70367972.05",
      "trades": "1163"
    },
    {
      "date": "2023-06-20",
      "bid": "76.12",
      "ask": "76.20",
      "open": "77.00",
      "high": "77.16",
      "low": "76.10",
      "close": "76.10",
      "average": "76.473",
      "volume": "520896",
      "turnover": "39907297.59",
      "trades": "1119"
    },
    {
      "date": "2023-06-21",
      "bid": "75.40",
      "ask": "75.52",
      "open": "75.00",
      "high": "76.04",
      "low": "74.22",
      "close": "75.46",
      "average": "75.2753",
      "volume": "674907",
      "turnover": "50766072.85",
      "trades": "1308"
    },
    {
      "date": "2023-06-22",
      "bid": "75.38",
      "ask": "75.46",
      "open": "75.00",
      "high": "76.10",
      "low": "74.32",
      "close": "75.32",
      "average": "75.4813",
      "volume": "537456",
      "turnover": "40567833",
      "trades": "1339"
    },
    {
      "date": "2023-06-26",
      "bid": "75.18",
      "ask": "75.26",
      "open": "74.88",
      "high": "75.82",
      "low": "74.38",
      "close": "75.22",
      "average": "75.0928",
      "volume": "425605",
      "turnover": "31959552.8",
      "trades": "977"
    },
    {
      "date": "2023-06-27",
      "bid": "75.48",
      "ask": "75.50",
      "open": "75.40",
      "high": "76.30",
      "low": "75.10",
      "close": "75.58",
      "average": "75.5559",
      "volume": "345510",
      "turnover": "26105102.39",
      "trades": "847"
    },
    {
      "date": "2023-06-28",
      "bid": "77.54",
      "ask": "77.56",
      "open": "75.82",
      "high": "77.64",
      "low": "75.38",
      "close": "77.58",
      "average": "77.0483",
      "volume": "477657",
      "turnover": "36802583.78",
      "trades": "1288"
    },
    {
      "date": "2023-06-29",
      "bid": "77.14",
      "ask": "77.28",
      "open": "78.00",
      "high": "78.44",
      "low": "76.54",
      "close": "77.24",
      "average": "77.2476",
      "volume": "568929",
      "turnover": "43948622.43",
      "trades": "1287"
    },
    {
      "date": "2023-06-30",
      "bid": "77.26",
      "ask": "77.40",
      "open": "77.96",
      "high": "78.86",
      "low": "76.86",
      "close": "77.56",
      "average": "77.5677",
      "volume": "435291",
      "turnover": "33764867.6",
      "trades": "862"
    },
    {
      "date": "2023-07-03",
      "bid": "78.52",
      "ask": "78.72",
      "open": "78.80",
      "high": "79.58",
      "low": "77.50",
      "close": "78.72",
      "average": "78.5505",
      "volume": "550757",
      "turnover": "43261685.78",
      "trades": "1541"
    },
    {
      "date": "2023-07-04",
      "bid": "81.92",
      "ask": "81.98",
      "open": "78.72",
      "high": "82.54",
      "low": "78.72",
      "close": "81.78",
      "average": "81.606",
      "volume": "625163",
      "turnover": "51017062.18",
      "trades": "1568"
    },
    {
      "date": "2023-07-05",
      "bid": "81.60",
      "ask": "81.68",
      "open": "81.30",
      "high": "82.06",
      "low": "80.36",
      "close": "81.42",
      "average": "81.4598",
      "volume": "432682",
      "turnover": "35246426.9",
      "trades": "1249"
    },
    {
      "date": "2023-07-06",
      "bid": "78.46",
      "ask": "78.50",
      "open": "81.12",
      "high": "81.96",
      "low": "78.22",
      "close": "78.50",
      "average": "79.1169",
      "volume": "550518",
      "turnover": "43557697.56",
      "trades": "1577"
    },
    {
      "date": "2023-07-07",
      "bid": "80.30",
      "ask": "80.40",
      "open": "79.72",
      "high": "80.76",
      "low": "77.50",
      "close": "80.26",
      "average": "79.5314",
      "volume": "433635",
      "turnover": "34462936.53",
      "trades": "1377"
    },
    {
      "date": "2023-07-10",
      "bid": "78.64",
      "ask": "78.72",
      "open": "80.26",
      "high": "81.22",
      "low": "78.66",
      "close": "78.84",
      "average": "79.4794",
      "volume": "401744",
      "turnover": "31930289.87",
      "trades": "1150"
    },
    {
      "date": "2023-07-11",
      "bid": "81.34",
      "ask": "81.46",
      "open": "79.24",
      "high": "81.54",
      "low": "78.84",
      "close": "81.40",
      "average": "80.9615",
      "volume": "471257",
      "turnover": "38153630.38",
      "trades": "1040"
    },
    {
      "date": "2023-07-12",
      "bid": "83.38",
      "ask": "83.46",
      "open": "82.20",
      "high": "84.06",
      "low": "80.26",
      "close": "83.26",
      "average": "82.6983",
      "volume": "708802",
      "turnover": "58607817.9",
      "trades": "1488"
    },
    {
      "date": "2023-07-13",
      "bid": "82.20",
      "ask": "82.34",
      "open": "82.00",
      "high": "82.86",
      "low": "80.60",
      "close": "81.98",
      "average": "81.9435",
      "volume": "642879",
      "turnover": "52679791.98",
      "trades": "1589"
    },
    {
      "date": "2023-07-14",
      "bid": "81.10",
      "ask": "81.20",
      "open": "81.98",
      "high": "81.98",
      "low": "78.90",
      "close": "81.12",
      "average": "80.528",
      "volume": "511284",
      "turnover": "41172819.86",
      "trades": "1297"
    },
    {
      "date": "2023-07-17",
      "bid": "81.62",
      "ask": "81.78",
      "open": "80.94",
      "high": "81.92",
      "low": "79.60",
      "close": "81.50",
      "average": "81.2871",
      "volume": "482158",
      "turnover": "39193312.44",
      "trades": "1034"
    },
    {
      "date": "2023-07-18",
      "bid": "82.48",
      "ask": "82.60",
      "open": "81.20",
      "high": "83.00",
      "low": "80.50",
      "close": "82.62",
      "average": "82.0182",
      "volume": "524219",
      "turnover": "42943737.92",
      "trades": "1140"
    },
    {
      "date": "2023-07-19",
      "bid": "86.06",
      "ask": "86.24",
      "open": "82.62",
      "high": "86.90",
      "low": "82.28",
      "close": "86.18",
      "average": "85.8035",
      "volume": "537489",
      "turnover": "46131235.04",
      "trades": "1473"
    },
    {
      "date": "2023-07-20",
      "bid": "87.34",
      "ask": "87.50",
      "open": "84.56",
      "high": "88.14",
      "low": "84.56",
      "close": "87.20",
      "average": "87.0963",
      "volume": "905011",
      "turnover": "78822953.81",
      "trades": "2173"
    },
    {
      "date": "2023-07-21",
      "bid": "87.96",
      "ask": "88.06",
      "open": "87.20",
      "high": "88.10",
      "low": "85.82",
      "close": "87.88",
      "average": "87.4573",
      "volume": "491503",
      "turnover": "42985511.5",
      "trades": "1985"
    },
    {
      "date": "2023-07-24",
      "bid": "88.02",
      "ask": "88.08",
      "open": "87.00",
      "high": "89.82",
      "low": "87.00",
      "close": "87.94",
      "average": "88.5919",
      "volume": "753299",
      "turnover": "66738538.88",
      "trades": "2860"
    },
    {
      "date": "2023-07-25",
      "bid": "88.28",
      "ask": "88.48",
      "open": "89.02",
      "high": "89.26",
      "low": "86.16",
      "close": "88.44",
      "average": "87.8383",
      "volume": "402995",
      "turnover": "35355664.27",
      "trades": "1385"
    },
    {
      "date": "2023-07-26",
      "bid": "89.62",
      "ask": "89.68",
      "open": "87.90",
      "high": "90.00",
      "low": "87.72",
      "close": "90.00",
      "average": "89.3937",
      "volume": "390715",
      "turnover": "34926934.46",
      "trades": "1544"
    },
    {
      "date": "2023-07-27",
      "bid": "92.26",
      "ask": "92.38",
      "open": "90.80",
      "high": "92.74",
      "low": "90.74",
      "close": "91.96",
      "average": "91.9673",
      "volume": "924611",
      "turnover": "85025949.06",
      "trades": "3079"
    },
    {
      "date": "2023-07-28",
      "bid": "91.58",
      "ask": "91.68",
      "open": "91.52",
      "high": "91.82",
      "low": "88.76",
      "close": "91.74",
      "average": "90.9964",
      "volume": "530652",
      "turnover": "48287075.58",
      "trades": "1520"
    },
    {
      "date": "2023-07-31",
      "bid": "91.30",
      "ask": "91.44",
      "open": "91.44",
      "high": "92.28",
      "low": "90.22",
      "close": "91.20",
      "average": "91.1649",
      "volume": "417248",
      "turnover": "38038368.65",
      "trades": "914"
    },
    {
      "date": "2023-08-01",
      "bid": "89.96",
      "ask": "90.08",
      "open": "90.90",
      "high": "91.38",
      "low": "89.82",
      "close": "90.26",
      "average": "90.5463",
      "volume": "312446",
      "turnover": "28291349.07",
      "trades": "1024"
    },
    {
      "date": "2023-08-02",
      "bid": "88.40",
      "ask": "88.56",
      "open": "89.30",
      "high": "89.56",
      "low": "88.00",
      "close": "88.58",
      "average": "88.6814",
      "volume": "439618",
      "turnover": "38985962.2",
      "trades": "1161"
    },
    {
      "date": "2023-08-03",
      "bid": "89.86",
      "ask": "89.98",
      "open": "88.00",
      "high": "90.78",
      "low": "87.96",
      "close": "90.18",
      "average": "89.9979",
      "volume": "595604",
      "turnover": "53604131.08",
      "trades": "1456"
    },
    {
      "date": "2023-08-04",
      "bid": "90.80",
      "ask": "90.98",
      "open": "89.54",
      "high": "91.40",
      "low": "89.24",
      "close": "91.20",
      "average": "90.8676",
      "volume": "325849",
      "turnover": "29609715.23",
      "trades": "1001"
    },
    {
      "date": "2023-08-07",
      "bid": "89.00",
      "ask": "89.06",
      "open": "91.50",
      "high": "91.50",
      "low": "88.62",
      "close": "89.08",
      "average": "89.3869",
      "volume": "262814",
      "turnover": "23492888.7",
      "trades": "831"
    },
    {
      "date": "2023-08-08",
      "bid": "87.74",
      "ask": "87.88",
      "open": "89.08",
      "high": "89.80",
      "low": "87.52",
      "close": "87.96",
      "average": "88.3601",
      "volume": "283706",
      "turnover": "25070157.82",
      "trades": "865"
    },
    {
      "date": "2023-08-09",
      "bid": "88.72",
      "ask": "88.84",
      "open": "88.78",
      "high": "89.48",
      "low": "88.62",
      "close": "89.00",
      "average": "88.977",
      "volume": "284903",
      "turnover": "25349825.92",
      "trades": "682"
    },
    {
      "date": "2023-08-10",
      "bid": "89.74",
      "ask": "89.84",
      "open": "89.00",
      "high": "91.72",
      "low": "89.00",
      "close": "90.20",
      "average": "90.2618",
      "volume": "809324",
      "turnover": "73048825.23",
      "trades": "1622"
    },
    {
      "date": "2023-08-11",
      "bid": "88.08",
      "ask": "88.14",
      "open": "90.20",
      "high": "90.20",
      "low": "87.28",
      "close": "88.26",
      "average": "88.2799",
      "volume": "462090",
      "turnover": "40793522.28",
      "trades": "1389"
    },
    {
      "date": "2023-08-14",
      "bid": "89.12",
      "ask": "89.18",
      "open": "87.50",
      "high": "90.06",
      "low": "87.38",
      "close": "89.20",
      "average": "89.2806",
      "volume": "351340",
      "turnover": "31365620.94",
      "trades": "1008"
    },
    {
      "date": "2023-08-15",
      "bid": "88.52",
      "ask": "88.68",
      "open": "90.00",
      "high": "90.00",
      "low": "87.54",
      "close": "88.64",
      "average": "88.3167",
      "volume": "204566",
      "turnover": "18066591.73",
      "trades": "775"
    },
    {
      "date": "2023-08-16",
      "bid": "88.58",
      "ask": "88.62",
      "open": "87.72",
      "high": "89.00",
      "low": "87.70",
      "close": "88.54",
      "average": "88.425",
      "volume": "338390",
      "turnover": "29922166.59",
      "trades": "1057"
    },
    {
      "date": "2023-08-17",
      "bid": "87.22",
      "ask": "87.30",
      "open": "87.60",
      "high": "88.36",
      "low": "87.00",
      "close": "87.20",
      "average": "87.6433",
      "volume": "434038",
      "turnover": "38040517.61",
      "trades": "954"
    },
    {
      "date": "2023-08-18",
      "bid": "84.98",
      "ask": "85.04",
      "open": "86.88",
      "high": "87.50",
      "low": "84.40",
      "close": "85.06",
      "average": "85.462",
      "volume": "336016",
      "turnover": "28716595.26",
      "trades": "1250"
    },
    {
      "date": "2023-08-21",
      "bid": "82.40",
      "ask": "82.46",
      "open": "85.04",
      "high": "85.34",
      "low": "82.30",
      "close": "82.42",
      "average": "83.4656",
      "volume": "351956",
      "turnover": "29376508.1",
      "trades": "1471"
    },
    {
      "date": "2023-08-22",
      "bid": "84.26",
      "ask": "84.30",
      "open": "82.82",
      "high": "84.78",
      "low": "82.82",
      "close": "84.38",
      "average": "84.2408",
      "volume": "342413",
      "turnover": "28864040.26",
      "trades": "1080"
    },
    {
      "date": "2023-08-23",
      "bid": "86.60",
      "ask": "86.66",
      "open": "86.20",
      "high": "86.72",
      "low": "84.42",
      "close": "86.72",
      "average": "86.3093",
      "volume": "343507",
      "turnover": "29647588.86",
      "trades": "1164"
    },
    {
      "date": "2023-08-24",
      "bid": "87.22",
      "ask": "87.24",
      "open": "87.08",
      "high": "88.80",
      "low": "86.90",
      "close": "87.30",
      "average": "87.6928",
      "volume": "492727",
      "turnover": "43208840.9",
      "trades": "1572"
    },
    {
      "date": "2023-08-25",
      "bid": "86.72",
      "ask": "86.76",
      "open": "86.20",
      "high": "88.24",
      "low": "85.24",
      "close": "86.86",
      "average": "87.2019",
      "volume": "309817",
      "turnover": "27016627.16",
      "trades": "1128"
    },
    {
      "date": "2023-08-28",
      "bid": "89.40",
      "ask": "89.48",
      "open": "86.66",
      "high": "89.50",
      "low": "86.52",
      "close": "89.40",
      "average": "88.7828",
      "volume": "341014",
      "turnover": "30276191.68",
      "trades": "945"
    },
    {
      "date": "2023-08-29",
      "bid": "90.50",
      "ask": "90.58",
      "open": "89.18",
      "high": "91.26",
      "low": "88.94",
      "close": "90.72",
      "average": "90.1693",
      "volume": "716748",
      "turnover": "64635368.05",
      "trades": "2061"
    },
    {
      "date": "2023-08-30",
      "bid": "90.74",
      "ask": "90.92",
      "open": "90.72",
      "high": "93.28",
      "low": "90.06",
      "close": "90.96",
      "average": "91.2352",
      "volume": "509036",
      "turnover": "46442020.34",
      "trades": "1836"
    },
    {
      "date": "2023-08-31",
      "bid": "94.00",
      "ask": "94.16",
      "open": "91.00",
      "high": "94.22",
      "low": "90.96",
      "close": "93.88",
      "average": "93.7015",
      "volume": "1454586",
      "turnover": "136296924.94",
      "trades": "1558"
    },
    {
      "date": "2023-09-01",
      "bid": "92.66",
      "ask": "92.74",
      "open": "93.90",
      "high": "94.28",
      "low": "91.94",
      "close": "92.54",
      "average": "92.9957",
      "volume": "333299",
      "turnover": "30995176.73",
      "trades": "1274"
    },
    {
      "date": "2023-09-04",
      "bid": "93.92",
      "ask": "94.08",
      "open": "92.66",
      "high": "94.70",
      "low": "92.66",
      "close": "94.08",
      "average": "93.8787",
      "volume": "278122",
      "turnover": "26104650.67",
      "trades": "1089"
    },
    {
      "date": "2023-09-05",
      "bid": "94.26",
      "ask": "94.30",
      "open": "92.82",
      "high": "94.78",
      "low": "92.80",
      "close": "94.30",
      "average": "94.3309",
      "volume": "679777",
      "turnover": "64123013.21",
      "trades": "1470"
    },
    {
      "date": "2023-09-06",
      "bid": "94.02",
      "ask": "94.08",
      "open": "93.50",
      "high": "95.48",
      "low": "93.50",
      "close": "94.10",
      "average": "94.3783",
      "volume": "348836",
      "turnover": "32922659.27",
      "trades": "1385"
    },
    {
      "date": "2023-09-07",
      "bid": "92.96",
      "ask": "93.02",
      "open": "94.00",
      "high": "94.26",
      "low": "92.78",
      "close": "93.10",
      "average": "93.3181",
      "volume": "255210",
      "turnover": "23812978.44",
      "trades": "1124"
    },
    {
      "date": "2023-09-08",
      "bid": "91.60",
      "ask": "91.66",
      "open": "93.00",
      "high": "93.26",
      "low": "91.58",
      "close": "91.68",
      "average": "91.8985",
      "volume": "298435",
      "turnover": "27426315.15",
      "trades": "998"
    },
    {
      "date": "2023-09-11",
      "bid": "93.66",
      "ask": "93.70",
      "open": "91.70",
      "high": "93.98",
      "low": "91.54",
      "close": "93.44",
      "average": "93.1056",
      "volume": "461647",
      "turnover": "42991009.51",
      "trades": "1660"
    },
    {
      "date": "2023-09-12",
      "bid": "90.42",
      "ask": "90.52",
      "open": "92.28",
      "high": "93.22",
      "low": "90.18",
      "close": "90.66",
      "average": "91.0651",
      "volume": "496846",
      "turnover": "45245517.28",
      "trades": "1399"
    },
    {
      "date": "2023-09-13",
      "bid": "91.66",
      "ask": "91.74",
      "open": "90.66",
      "high": "92.14",
      "low": "89.56",
      "close": "91.70",
      "average": "91.519",
      "volume": "458211",
      "turnover": "41934784.44",
      "trades": "1063"
    },
    {
      "date": "2023-09-14",
      "bid": "95.54",
      "ask": "95.68",
      "open": "94.44",
      "high": "95.82",
      "low": "92.56",
      "close": "95.72",
      "average": "94.6203",
      "volume": "691227",
      "turnover": "65403446.91",
      "trades": "1987"
    },
    {
      "date": "2023-09-15",
      "bid": "94.20",
      "ask": "94.44",
      "open": "96.00",
      "high": "96.60",
      "low": "93.76",
      "close": "94.10",
      "average": "94.2404",
      "volume": "1273486",
      "turnover": "120016081.04",
      "trades": "2345"
    },
    {
      "date": "2023-09-18",
      "bid": "91.54",
      "ask": "91.84",
      "open": "93.82",
      "high": "94.00",
      "low": "91.14",
      "close": "91.56",
      "average": "91.9409",
      "volume": "442216",
      "turnover": "40627676.02",
      "trades": "1278"
    },
    {
      "date": "2023-09-19",
      "bid": "91.56",
      "ask": "91.62",
      "open": "90.42",
      "high": "92.52",
      "low": "90.30",
      "close": "91.46",
      "average": "91.6759",
      "volume": "309488",
      "turnover": "28372878.86",
      "trades": "998"
    },
    {
      "date": "2023-09-20",
      "bid": "92.68",
      "ask": "92.72",
      "open": "91.62",
      "high": "93.26",
      "low": "91.46",
      "close": "92.64",
      "average": "92.569",
      "volume": "290422",
      "turnover": "26883281.26",
      "trades": "847"
    },
    {
      "date": "2023-09-21",
      "bid": "91.28",
      "ask": "91.34",
      "open": "91.70",
      "high": "93.10",
      "low": "90.24",
      "close": "91.38",
      "average": "91.4102",
      "volume": "520441",
      "turnover": "47573540.7",
      "trades": "1317"
    },
    {
      "date": "2023-09-22",
      "bid": "90.54",
      "ask": "90.68",
      "open": "90.28",
      "high": "91.44",
      "low": "89.84",
      "close": "90.68",
      "average": "90.661",
      "volume": "358387",
      "turnover": "32490593.91",
      "trades": "1136"
    },
    {
      "date": "2023-09-25",
      "bid": "91.64",
      "ask": "91.70",
      "open": "90.00",
      "high": "91.84",
      "low": "90.00",
      "close": "91.68",
      "average": "91.2359",
      "volume": "419769",
      "turnover": "38297894.4",
      "trades": "1101"
    },
    {
      "date": "2023-09-26",
      "bid": "87.64",
      "ask": "87.84",
      "open": "90.72",
      "high": "90.86",
      "low": "87.40",
      "close": "87.84",
      "average": "88.2615",
      "volume": "513276",
      "turnover": "45311328.03",
      "trades": "1538"
    },
    {
      "date": "2023-09-27",
      "bid": "86.44",
      "ask": "86.54",
      "open": "87.84",
      "high": "88.00",
      "low": "86.16",
      "close": "86.64",
      "average": "86.8265",
      "volume": "281503",
      "turnover": "24441899.68",
      "trades": "951"
    },
    {
      "date": "2023-09-28",
      "bid": "86.86",
      "ask": "86.98",
      "open": "86.64",
      "high": "87.26",
      "low": "85.32",
      "close": "86.74",
      "average": "86.5803",
      "volume": "370606",
      "turnover": "32087140.46",
      "trades": "1326"
    },
    {
      "date": "2023-09-29",
      "bid": "87.56",
      "ask": "87.66",
      "open": "85.02",
      "high": "88.24",
      "low": "85.02",
      "close": "87.32",
      "average": "86.9363",
      "volume": "922028",
      "turnover": "80158376.86",
      "trades": "2192"
    },
    {
      "date": "2023-10-02",
      "bid": "86.32",
      "ask": "86.36",
      "open": "87.32",
      "high": "89.34",
      "low": "86.04",
      "close": "86.70",
      "average": "87.1751",
      "volume": "688035",
      "turnover": "59979748.35",
      "trades": "1596"
    },
    {
      "date": "2023-10-03",
      "bid": "83.46",
      "ask": "83.64",
      "open": "86.58",
      "high": "87.04",
      "low": "83.46",
      "close": "83.84",
      "average": "84.8006",
      "volume": "373443",
      "turnover": "31667978.22",
      "trades": "1096"
    },
    {
      "date": "2023-10-04",
      "bid": "83.54",
      "ask": "83.60",
      "open": "82.40",
      "high": "83.98",
      "low": "81.70",
      "close": "83.62",
      "average": "83.3477",
      "volume": "609105",
      "turnover": "50767294.75",
      "trades": "1779"
    },
    {
      "date": "2023-10-05",
      "bid": "84.72",
      "ask": "84.80",
      "open": "83.70",
      "high": "85.00",
      "low": "83.54",
      "close": "85.00",
      "average": "84.4724",
      "volume": "465686",
      "turnover": "39337709.84",
      "trades": "922"
    },
    {
      "date": "2023-10-06",
      "bid": "85.22",
      "ask": "85.32",
      "open": "85.26",
      "high": "86.00",
      "low": "83.68",
      "close": "85.40",
      "average": "85.0884",
      "volume": "369778",
      "turnover": "31463104.5",
      "trades": "1186"
    },
    {
      "date": "2023-10-09",
      "bid": "85.02",
      "ask": "85.22",
      "open": "84.64",
      "high": "86.02",
      "low": "84.58",
      "close": "85.00",
      "average": "85.0133",
      "volume": "336374",
      "turnover": "28596246.27",
      "trades": "1047"
    },
    {
      "date": "2023-10-10",
      "bid": "86.78",
      "ask": "86.84",
      "open": "85.76",
      "high": "88.04",
      "low": "85.66",
      "close": "86.78",
      "average": "86.8841",
      "volume": "621519",
      "turnover": "54000219.68",
      "trades": "1179"
    },
    {
      "date": "2023-10-11",
      "bid": "87.36",
      "ask": "87.40",
      "open": "86.50",
      "high": "87.70",
      "low": "86.16",
      "close": "87.60",
      "average": "87.2028",
      "volume": "503352",
      "turnover": "43893534.64",
      "trades": "1168"
    },
    {
      "date": "2023-10-12",
      "bid": "88.22",
      "ask": "88.32",
      "open": "86.18",
      "high": "89.24",
      "low": "86.18",
      "close": "88.00",
      "average": "88.2865",
      "volume": "785175",
      "turnover": "69335116.28",
      "trades": "2132"
    },
    {
      "date": "2023-10-13",
      "bid": "86.06",
      "ask": "86.16",
      "open": "87.70",
      "high": "87.80",
      "low": "86.00",
      "close": "86.04",
      "average": "86.3498",
      "volume": "334045",
      "turnover": "28844703.5",
      "trades": "924"
    },
    {
      "date": "2023-10-16",
      "bid": "85.40",
      "ask": "85.52",
      "open": "86.00",
      "high": "86.78",
      "low": "85.20",
      "close": "85.20",
      "average": "85.5947",
      "volume": "451745",
      "turnover": "38670943.25",
      "trades": "1134"
    },
    {
      "date": "2023-10-17",
      "bid": "83.38",
      "ask": "83.44",
      "open": "85.00",
      "high": "85.78",
      "low": "83.38",
      "close": "83.48",
      "average": "84.0045",
      "volume": "362058",
      "turnover": "30414531.71",
      "trades": "1663"
    },
    {
      "date": "2023-10-18",
      "bid": "81.72",
      "ask": "81.80",
      "open": "83.50",
      "high": "84.10",
      "low": "81.70",
      "close": "81.80",
      "average": "82.361",
      "volume": "669932",
      "turnover": "55177233.04",
      "trades": "3132"
    },
    {
      "date": "2023-10-19",
      "bid": "79.48",
      "ask": "79.56",
      "open": "82.00",
      "high": "82.00",
      "low": "79.02",
      "close": "79.32",
      "average": "79.842",
      "volume": "1253467",
      "turnover": "100097263.29",
      "trades": "2628"
    },
    {
      "date": "2023-10-20",
      "bid": "78.54",
      "ask": "78.60",
      "open": "76.36",
      "high": "78.84",
      "low": "75.60",
      "close": "78.50",
      "average": "77.7627",
      "volume": "1818346",
      "turnover": "141450486.19",
      "trades": "3213"
    },
    {
      "date": "2023-10-23",
      "bid": "78.08",
      "ask": "78.16",
      "open": "77.76",
      "high": "78.74",
      "low": "76.50",
      "close": "78.24",
      "average": "77.5768",
      "volume": "813068",
      "turnover": "63212227.75",
      "trades": "2610"
    },
    {
      "date": "2023-10-24",
      "bid": "79.68",
      "ask": "79.78",
      "open": "77.84",
      "high": "80.24",
      "low": "77.84",
      "close": "79.78",
      "average": "79.5097",
      "volume": "589085",
      "turnover": "46837948.76",
      "trades": "1897"
    },
    {
      "date": "2023-10-25",
      "bid": "77.12",
      "ask": "77.24",
      "open": "78.54",
      "high": "79.68",
      "low": "75.82",
      "close": "77.04",
      "average": "77.0536",
      "volume": "821192",
      "turnover": "63273061.99",
      "trades": "2326"
    },
    {
      "date": "2023-10-26",
      "bid": "77.58",
      "ask": "77.68",
      "open": "76.24",
      "high": "78.40",
      "low": "76.00",
      "close": "77.70",
      "average": "77.2557",
      "volume": "754782",
      "turnover": "58311242.97",
      "trades": "1998"
    },
    {
      "date": "2023-10-27",
      "bid": "79.24",
      "ask": "79.30",
      "open": "77.84",
      "high": "79.70",
      "low": "77.62",
      "close": "79.50",
      "average": "78.9297",
      "volume": "637523",
      "turnover": "50319321.89",
      "trades": "1213"
    },
    {
      "date": "2023-10-30",
      "bid": "80.30",
      "ask": "80.38",
      "open": "80.00",
      "high": "81.20",
      "low": "79.56",
      "close": "80.26",
      "average": "80.2935",
      "volume": "420182",
      "turnover": "33734235.92",
      "trades": "989"
    },
    {
      "date": "2023-10-31",
      "bid": "83.28",
      "ask": "83.40",
      "open": "80.26",
      "high": "83.40",
      "low": "80.26",
      "close": "83.06",
      "average": "82.5362",
      "volume": "1327622",
      "turnover": "109577373.18",
      "trades": "2044"
    },
    {
      "date": "2023-11-01",
      "bid": "83.18",
      "ask": "83.26",
      "open": "83.04",
      "high": "84.22",
      "low": "82.40",
      "close": "83.52",
      "average": "83.4874",
      "volume": "738510",
      "turnover": "61652378.2",
      "trades": "1458"
    },
    {
      "date": "2023-11-02",
      "bid": "90.26",
      "ask": "90.48",
      "open": "85.00",
      "high": "90.72",
      "low": "84.82",
      "close": "90.72",
      "average": "89.8651",
      "volume": "2041516",
      "turnover": "183548344.04",
      "trades": "3318"
    },
    {
      "date": "2023-11-03",
      "bid": "91.72",
      "ask": "91.78",
      "open": "90.70",
      "high": "92.24",
      "low": "90.70",
      "close": "91.86",
      "average": "91.6744",
      "volume": "537090",
      "turnover": "49238146.08",
      "trades": "2332"
    },
    {
      "date": "2023-11-06",
      "bid": "89.42",
      "ask": "89.60",
      "open": "92.00",
      "high": "92.66",
      "low": "89.38",
      "close": "89.50",
      "average": "89.9872",
      "volume": "645371",
      "turnover": "58076956.38",
      "trades": "1933"
    },
    {
      "date": "2023-11-07",
      "bid": "90.08",
      "ask": "90.24",
      "open": "89.50",
      "high": "90.82",
      "low": "89.32",
      "close": "90.20",
      "average": "90.2976",
      "volume": "1227639",
      "turnover": "110840454.6",
      "trades": "2021"
    },
    {
      "date": "2023-11-08",
      "bid": "88.20",
      "ask": "88.28",
      "open": "89.88",
      "high": "90.18",
      "low": "88.06",
      "close": "88.28",
      "average": "89.0287",
      "volume": "1140205",
      "turnover": "101630198.55",
      "trades": "2154"
    },
    {
      "date": "2023-11-09",
      "bid": "89.78",
      "ask": "89.84",
      "open": "88.50",
      "high": "90.52",
      "low": "88.24",
      "close": "90.10",
      "average": "89.8273",
      "volume": "699536",
      "turnover": "62837444.58",
      "trades": "1628"
    },
    {
      "date": "2023-11-10",
      "bid": "89.56",
      "ask": "89.60",
      "open": "89.60",
      "high": "90.00",
      "low": "88.44",
      "close": "89.70",
      "average": "89.5793",
      "volume": "639494",
      "turnover": "57284604.88",
      "trades": "1334"
    },
    {
      "date": "2023-11-13",
      "bid": "88.92",
      "ask": "89.10",
      "open": "90.00",
      "high": "90.74",
      "low": "88.72",
      "close": "88.72",
      "average": "89.4517",
      "volume": "503187",
      "turnover": "45010938.21",
      "trades": "1052"
    },
    {
      "date": "2023-11-14",
      "bid": "99.28",
      "ask": "99.30",
      "open": "89.42",
      "high": "99.64",
      "low": "89.22",
      "close": "99.64",
      "average": "96.0823",
      "volume": "2279498",
      "turnover": "218888463.16",
      "trades": "4854"
    },
    {
      "date": "2023-11-15",
      "bid": "95.68",
      "ask": "95.86",
      "open": "99.60",
      "high": "101.55",
      "low": "95.66",
      "close": "95.94",
      "average": "97.7095",
      "volume": "1216219",
      "turnover": "118845111.16",
      "trades": "3177"
    },
    {
      "date": "2023-11-16",
      "bid": "93.94",
      "ask": "94.06",
      "open": "95.94",
      "high": "96.48",
      "low": "93.52",
      "close": "93.52",
      "average": "94.405",
      "volume": "1427509",
      "turnover": "134774767.21",
      "trades": "1937"
    },
    {
      "date": "2023-11-17",
      "bid": "95.02",
      "ask": "95.04",
      "open": "93.58",
      "high": "96.34",
      "low": "93.58",
      "close": "95.24",
      "average": "95.3151",
      "volume": "795495",
      "turnover": "75835998.72",
      "trades": "1654"
    },
    {
      "date": "2023-11-20",
      "bid": "96.20",
      "ask": "96.34",
      "open": "95.44",
      "high": "96.50",
      "low": "94.30",
      "close": "96.50",
      "average": "95.9949",
      "volume": "849116",
      "turnover": "81489093.18",
      "trades": "1826"
    },
    {
      "date": "2023-11-21",
      "bid": "94.42",
      "ask": "94.54",
      "open": "96.00",
      "high": "96.66",
      "low": "94.20",
      "close": "94.50",
      "average": "94.9665",
      "volume": "420056",
      "turnover": "39890968.06",
      "trades": "1285"
    },
    {
      "date": "2023-11-22",
      "bid": "95.90",
      "ask": "96.02",
      "open": "94.00",
      "high": "96.52",
      "low": "94.00",
      "close": "95.98",
      "average": "95.8142",
      "volume": "359411",
      "turnover": "34437993.02",
      "trades": "1483"
    },
    {
      "date": "2023-11-23",
      "bid": "96.28",
      "ask": "96.44",
      "open": "95.00",
      "high": "98.22",
      "low": "95.00",
      "close": "96.20",
      "average": "96.5915",
      "volume": "466508",
      "turnover": "45060688.42",
      "trades": "1362"
    },
    {
      "date": "2023-11-24",
      "bid": "95.08",
      "ask": "95.16",
      "open": "96.20",
      "high": "96.90",
      "low": "94.64",
      "close": "95.20",
      "average": "95.2911",
      "volume": "200730",
      "turnover": "19127780.22",
      "trades": "911"
    },
    {
      "date": "2023-11-27",
      "bid": "96.78",
      "ask": "96.88",
      "open": "95.20",
      "high": "97.02",
      "low": "95.12",
      "close": "96.86",
      "average": "96.1703",
      "volume": "403538",
      "turnover": "38808307.27",
      "trades": "933"
    },
    {
      "date": "2023-11-28",
      "bid": "95.20",
      "ask": "95.56",
      "open": "95.96",
      "high": "96.70",
      "low": "94.10",
      "close": "95.58",
      "average": "95.2861",
      "volume": "737200",
      "turnover": "70244501.47",
      "trades": "1559"
    },
    {
      "date": "2023-11-29",
      "bid": "96.40",
      "ask": "96.46",
      "open": "96.24",
      "high": "97.86",
      "low": "95.72",
      "close": "96.64",
      "average": "96.7441",
      "volume": "530275",
      "turnover": "51300902.53",
      "trades": "1170"
    },
    {
      "date": "2023-11-30",
      "bid": "94.40",
      "ask": "94.46",
      "open": "96.26",
      "high": "96.74",
      "low": "93.90",
      "close": "93.90",
      "average": "94.0298",
      "volume": "3195771",
      "turnover": "300497863.38",
      "trades": "1606"
    },
    {
      "date": "2023-12-01",
      "bid": "95.62",
      "ask": "95.72",
      "open": "93.90",
      "high": "95.84",
      "low": "92.86",
      "close": "95.84",
      "average": "94.577",
      "volume": "538289",
      "turnover": "50906401.58",
      "trades": "1295"
    },
    {
      "date": "2023-12-04",
      "bid": "95.76",
      "ask": "95.84",
      "open": "95.82",
      "high": "97.12",
      "low": "95.28",
      "close": "95.80",
      "average": "96.1338",
      "volume": "564780",
      "turnover": "54388715.41",
      "trades": "1240"
    },
    {
      "date": "2023-12-05",
      "bid": "98.96",
      "ask": "99.10",
      "open": "95.80",
      "high": "100.70",
      "low": "95.68",
      "close": "99.26",
      "average": "98.758",
      "volume": "1733318",
      "turnover": "171457324.04",
      "trades": "4543"
    },
    {
      "date": "2023-12-06",
      "bid": "100.10",
      "ask": "100.20",
      "open": "97.34",
      "high": "100.50",
      "low": "97.20",
      "close": "100.20",
      "average": "99.7421",
      "volume": "487555",
      "turnover": "48629668.07",
      "trades": "1365"
    },
    {
      "date": "2023-12-07",
      "bid": "101.55",
      "ask": "101.65",
      "open": "99.80",
      "high": "102.25",
      "low": "98.80",
      "close": "101.25",
      "average": "100.9917",
      "volume": "494758",
      "turnover": "49968151.05",
      "trades": "1361"
    },
    {
      "date": "2023-12-08",
      "bid": "98.92",
      "ask": "99.02",
      "open": "101.20",
      "high": "101.60",
      "low": "98.78",
      "close": "99.04",
      "average": "100.051",
      "volume": "525141",
      "turnover": "52543095.42",
      "trades": "1396"
    },
    {
      "date": "2023-12-11",
      "bid": "101.20",
      "ask": "101.30",
      "open": "99.00",
      "high": "101.80",
      "low": "98.72",
      "close": "101.35",
      "average": "100.5586",
      "volume": "432542",
      "turnover": "43494552.41",
      "trades": "1282"
    },
    {
      "date": "2023-12-12",
      "bid": "100.25",
      "ask": "100.35",
      "open": "101.00",
      "high": "102.00",
      "low": "99.94",
      "close": "100.55",
      "average": "100.6507",
      "volume": "557105",
      "turnover": "56072982.58",
      "trades": "1433"
    },
    {
      "date": "2023-12-13",
      "bid": "100.65",
      "ask": "100.80",
      "open": "100.95",
      "high": "101.80",
      "low": "99.84",
      "close": "100.60",
      "average": "100.6027",
      "volume": "426657",
      "turnover": "42922843.97",
      "trades": "1143"
    },
    {
      "date": "2023-12-14",
      "bid": "111.60",
      "ask": "111.70",
      "open": "108.00",
      "high": "112.95",
      "low": "107.60",
      "close": "112.00",
      "average": "110.9298",
      "volume": "2031264",
      "turnover": "225289534.77",
      "trades": "4645"
    },
    {
      "date": "2023-12-15",
      "bid": "109.75",
      "ask": "109.85",
      "open": "112.60",
      "high": "113.70",
      "low": "109.35",
      "close": "109.75",
      "average": "110.7176",
      "volume": "1780359",
      "turnover": "197130359.96",
      "trades": "4029"
    },
    {
      "date": "2023-12-18",
      "bid": "108.40",
      "ask": "108.60",
      "open": "109.45",
      "high": "109.95",
      "low": "108.05",
      "close": "108.65",
      "average": "108.9129",
      "volume": "386105",
      "turnover": "41901544.76",
      "trades": "1007"
    },
    {
      "date": "2023-12-19",
      "bid": "108.80",
      "ask": "108.90",
      "open": "108.70",
      "high": "110.95",
      "low": "108.00",
      "close": "108.80",
      "average": "109.3097",
      "volume": "374482",
      "turnover": "40961036.49",
      "trades": "1037"
    },
    {
      "date": "2023-12-20",
      "bid": "108.80",
      "ask": "108.95",
      "open": "109.15",
      "high": "109.55",
      "low": "108.15",
      "close": "108.75",
      "average": "108.8422",
      "volume": "372557",
      "turnover": "40551118.92",
      "trades": "904"
    },
    {
      "date": "2023-12-21",
      "bid": "106.95",
      "ask": "107.00",
      "open": "107.90",
      "high": "108.60",
      "low": "106.20",
      "close": "106.90",
      "average": "107.0807",
      "volume": "695983",
      "turnover": "74526005.58",
      "trades": "1958"
    },
    {
      "date": "2023-12-22",
      "bid": "108.15",
      "ask": "108.30",
      "open": "105.65",
      "high": "108.95",
      "low": "105.65",
      "close": "108.15",
      "average": "108.0885",
      "volume": "348928",
      "turnover": "37715507.65",
      "trades": "820"
    },
    {
      "date": "2023-12-27",
      "bid": "108.25",
      "ask": "108.35",
      "open": "108.15",
      "high": "110.10",
      "low": "107.15",
      "close": "108.40",
      "average": "108.3749",
      "volume": "478026",
      "turnover": "51804398.86",
      "trades": "1537"
    },
    {
      "date": "2023-12-28",
      "bid": "108.60",
      "ask": "108.70",
      "open": "108.60",
      "high": "109.30",
      "low": "107.55",
      "close": "108.55",
      "average": "108.5307",
      "volume": "367276",
      "turnover": "39858864.22",
      "trades": "1287"
    },
    {
      "date": "2023-12-29",
      "bid": "107.75",
      "ask": "107.85",
      "open": "107.85",
      "high": "109.05",
      "low": "107.75",
      "close": "108.20",
      "average": "108.3498",
      "volume": "306245",
      "turnover": "33181618.46",
      "trades": "729"
    },
    {
      "date": "2024-01-02",
      "bid": "106.85",
      "ask": "106.95",
      "open": "108.00",
      "high": "108.60",
      "low": "106.50",
      "close": "106.60",
      "average": "107.3368",
      "volume": "603419",
      "turnover": "64782668.73",
      "trades": "1217"
    },
    {
      "date": "2024-01-03",
      "bid": "105.15",
      "ask": "105.30",
      "open": "106.60",
      "high": "108.00",
      "low": "104.90",
      "close": "105.35",
      "average": "106.0386",
      "volume": "533869",
      "turnover": "56582816.9",
      "trades": "1187"
    },
    {
      "date": "2024-01-04",
      "bid": "104.55",
      "ask": "104.70",
      "open": "104.95",
      "high": "107.70",
      "low": "104.30",
      "close": "104.70",
      "average": "105.3091",
      "volume": "423881",
      "turnover": "44624953.7",
      "trades": "895"
    },
    {
      "date": "2024-01-05",
      "bid": "102.20",
      "ask": "102.30",
      "open": "103.85",
      "high": "104.20",
      "low": "102.05",
      "close": "102.30",
      "average": "102.8444",
      "volume": "254760",
      "turnover": "26200210.65",
      "trades": "670"
    },
    {
      "date": "2024-01-08",
      "bid": "102.80",
      "ask": "102.90",
      "open": "102.75",
      "high": "103.35",
      "low": "100.00",
      "close": "103.15",
      "average": "102.127",
      "volume": "463822",
      "turnover": "47363190.15",
      "trades": "1373"
    },
    {
      "date": "2024-01-09",
      "bid": "101.30",
      "ask": "101.40",
      "open": "103.15",
      "high": "104.00",
      "low": "101.10",
      "close": "101.35",
      "average": "101.807",
      "volume": "521719",
      "turnover": "53119824.72",
      "trades": "1103"
    },
    {
      "date": "2024-01-10",
      "bid": "103.15",
      "ask": "103.25",
      "open": "100.55",
      "high": "103.50",
      "low": "100.55",
      "close": "103.05",
      "average": "102.6683",
      "volume": "847388",
      "turnover": "87010549.23",
      "trades": "1178"
    },
    {
      "date": "2024-01-11",
      "bid": "100.20",
      "ask": "100.35",
      "open": "103.25",
      "high": "104.00",
      "low": "100.05",
      "close": "100.50",
      "average": "101.8345",
      "volume": "1035055",
      "turnover": "105483819.16",
      "trades": "2148"
    },
    {
      "date": "2024-01-12",
      "bid": "102.05",
      "ask": "102.20",
      "open": "101.60",
      "high": "102.70",
      "low": "101.05",
      "close": "102.35",
      "average": "101.7951",
      "volume": "1322299",
      "turnover": "134553986.51",
      "trades": "1885"
    },
    {
      "date": "2024-01-15",
      "bid": "99.54",
      "ask": "99.76",
      "open": "102.35",
      "high": "103.20",
      "low": "99.46",
      "close": "99.82",
      "average": "100.3251",
      "volume": "451509",
      "turnover": "45287271.54",
      "trades": "917"
    },
    {
      "date": "2024-01-16",
      "bid": "97.92",
      "ask": "97.96",
      "open": "99.10",
      "high": "99.78",
      "low": "97.32",
      "close": "98.02",
      "average": "98.2222",
      "volume": "545719",
      "turnover": "53633792.02",
      "trades": "1182"
    },
    {
      "date": "2024-01-17",
      "bid": "96.20",
      "ask": "96.28",
      "open": "96.76",
      "high": "96.78",
      "low": "94.84",
      "close": "96.02",
      "average": "95.8484",
      "volume": "467034",
      "turnover": "44764576.8",
      "trades": "1192"
    },
    {
      "date": "2024-01-18",
      "bid": "95.58",
      "ask": "95.78",
      "open": "96.02",
      "high": "96.94",
      "low": "95.06",
      "close": "95.68",
      "average": "95.798",
      "volume": "779927",
      "turnover": "74730561.68",
      "trades": "1313"
    },
    {
      "date": "2024-01-19",
      "bid": "94.52",
      "ask": "94.68",
      "open": "95.68",
      "high": "95.94",
      "low": "93.98",
      "close": "94.72",
      "average": "94.8312",
      "volume": "956714",
      "turnover": "90726264.56",
      "trades": "2451"
    },
    {
      "date": "2024-01-22",
      "bid": "96.20",
      "ask": "96.36",
      "open": "96.20",
      "high": "97.06",
      "low": "95.18",
      "close": "96.22",
      "average": "95.978",
      "volume": "855878",
      "turnover": "82120317.95",
      "trades": "1858"
    },
    {
      "date": "2024-01-23",
      "bid": "95.98",
      "ask": "96.18",
      "open": "99.04",
      "high": "99.04",
      "low": "95.48",
      "close": "95.80",
      "average": "96.1248",
      "volume": "451713",
      "turnover": "43431780.23",
      "trades": "1137"
    },
    {
      "date": "2024-01-24",
      "bid": "96.84",
      "ask": "97.04",
      "open": "96.88",
      "high": "98.10",
      "low": "96.50",
      "close": "96.90",
      "average": "96.9801",
      "volume": "462298",
      "turnover": "44830684.05",
      "trades": "1052"
    },
    {
      "date": "2024-01-25",
      "bid": "97.80",
      "ask": "97.90",
      "open": "96.52",
      "high": "97.94",
      "low": "96.10",
      "close": "97.94",
      "average": "97.3016",
      "volume": "360701",
      "turnover": "35096770.18",
      "trades": "983"
    },
    {
      "date": "2024-01-26",
      "bid": "98.80",
      "ask": "98.86",
      "open": "98.02",
      "high": "98.90",
      "low": "95.90",
      "close": "98.90",
      "average": "98.245",
      "volume": "231140",
      "turnover": "22708390.68",
      "trades": "967"
    },
    {
      "date": "2024-01-29",
      "bid": "99.32",
      "ask": "99.38",
      "open": "98.90",
      "high": "100.35",
      "low": "97.32",
      "close": "99.44",
      "average": "98.9825",
      "volume": "391751",
      "turnover": "38772953.39",
      "trades": "1226"
    },
    {
      "date": "2024-01-30",
      "bid": "99.04",
      "ask": "99.10",
      "open": "99.74",
      "high": "100.90",
      "low": "98.44",
      "close": "99.18",
      "average": "99.3822",
      "volume": "352495",
      "turnover": "35030973.95",
      "trades": "1228"
    },
    {
      "date": "2024-01-31",
      "bid": "97.74",
      "ask": "97.80",
      "open": "98.50",
      "high": "100.35",
      "low": "97.58",
      "close": "97.96",
      "average": "98.2706",
      "volume": "673611",
      "turnover": "66195136.03",
      "trades": "1445"
    },
    {
      "date": "2024-02-01",
      "bid": "95.54",
      "ask": "95.64",
      "open": "97.30",
      "high": "97.68",
      "low": "93.82",
      "close": "95.62",
      "average": "96.043",
      "volume": "579917",
      "turnover": "55705445.46",
      "trades": "1644"
    },
    {
      "date": "2024-02-02",
      "bid": "93.94",
      "ask": "94.00",
      "open": "97.00",
      "high": "97.34",
      "low": "93.80",
      "close": "94.08",
      "average": "94.8993",
      "volume": "614108",
      "turnover": "58293864.83",
      "trades": "1374"
    },
    {
      "date": "2024-02-05",
      "bid": "92.70",
      "ask": "92.78",
      "open": "94.10",
      "high": "94.80",
      "low": "92.60",
      "close": "92.88",
      "average": "93.6421",
      "volume": "464627",
      "turnover": "43513107.67",
      "trades": "1109"
    },
    {
      "date": "2024-02-06",
      "bid": "91.78",
      "ask": "91.86",
      "open": "93.26",
      "high": "94.00",
      "low": "90.94",
      "close": "91.70",
      "average": "91.7181",
      "volume": "773409",
      "turnover": "70937132.95",
      "trades": "1514"
    },
    {
      "date": "2024-02-07",
      "bid": "91.72",
      "ask": "92.00",
      "open": "91.62",
      "high": "94.32",
      "low": "89.62",
      "close": "91.70",
      "average": "92.7959",
      "volume": "1286558",
      "turnover": "119397781.49",
      "trades": "1919"
    },
    {
      "date": "2024-02-08",
      "bid": "90.30",
      "ask": "90.38",
      "open": "91.70",
      "high": "92.30",
      "low": "89.82",
      "close": "90.54",
      "average": "90.5887",
      "volume": "919566",
      "turnover": "83295282.06",
      "trades": "1914"
    },
    {
      "date": "2024-02-09",
      "bid": "88.74",
      "ask": "88.80",
      "open": "90.82",
      "high": "91.82",
      "low": "88.54",
      "close": "88.62",
      "average": "89.1983",
      "volume": "492673",
      "turnover": "44120040.01",
      "trades": "1034"
    },
    {
      "date": "2024-02-12",
      "bid": "90.08",
      "ask": "90.16",
      "open": "88.74",
      "high": "90.84",
      "low": "88.74",
      "close": "90.18",
      "average": "89.733",
      "volume": "507840",
      "turnover": "45540268.86",
      "trades": "1544"
    },
    {
      "date": "2024-02-13",
      "bid": "89.12",
      "ask": "89.20",
      "open": "90.20",
      "high": "91.50",
      "low": "87.14",
      "close": "89.02",
      "average": "89.1498",
      "volume": "655188",
      "turnover": "58352976.78",
      "trades": "1804"
    },
    {
      "date": "2024-02-14",
      "bid": "88.34",
      "ask": "88.60",
      "open": "88.62",
      "high": "89.24",
      "low": "87.98",
      "close": "88.38",
      "average": "88.5056",
      "volume": "601674",
      "turnover": "53258655.93",
      "trades": "1359"
    },
    {
      "date": "2024-02-15",
      "bid": "89.92",
      "ask": "90.10",
      "open": "88.74",
      "high": "90.48",
      "low": "88.34",
      "close": "89.80",
      "average": "89.6782",
      "volume": "709184",
      "turnover": "63598350.94",
      "trades": "1602"
    },
    {
      "date": "2024-02-16",
      "bid": "89.78",
      "ask": "89.88",
      "open": "90.40",
      "high": "90.96",
      "low": "89.00",
      "close": "89.64",
      "average": "89.9336",
      "volume": "329630",
      "turnover": "29644947.18",
      "trades": "1106"
    },
    {
      "date": "2024-02-19",
      "bid": "89.28",
      "ask": "89.30",
      "open": "89.00",
      "high": "90.64",
      "low": "88.32",
      "close": "89.12",
      "average": "89.0002",
      "volume": "312161",
      "turnover": "28334956.34",
      "trades": "916"
    },
    {
      "date": "2024-02-20",
      "bid": "87.82",
      "ask": "87.92",
      "open": "88.24",
      "high": "89.00",
      "low": "87.70",
      "close": "87.78",
      "average": "87.9795",
      "volume": "357800",
      "turnover": "31479274.84",
      "trades": "1251"
    },
    {
      "date": "2024-02-21",
      "bid": "86.68",
      "ask": "86.84",
      "open": "87.40",
      "high": "87.66",
      "low": "86.14",
      "close": "86.42",
      "average": "86.617",
      "volume": "516879",
      "turnover": "44769884.94",
      "trades": "1310"
    },
    {
      "date": "2024-02-22",
      "bid": "87.72",
      "ask": "87.80",
      "open": "87.28",
      "high": "88.52",
      "low": "85.94",
      "close": "87.68",
      "average": "87.3174",
      "volume": "879333",
      "turnover": "76751081.14",
      "trades": "2018"
    },
    {
      "date": "2024-02-23",
      "bid": "86.90",
      "ask": "86.98",
      "open": "88.02",
      "high": "89.26",
      "low": "86.30",
      "close": "87.08",
      "average": "86.7343",
      "volume": "737379",
      "turnover": "63954379.42",
      "trades": "2383"
    },
    {
      "date": "2024-02-26",
      "bid": "85.16",
      "ask": "85.26",
      "open": "87.20",
      "high": "87.34",
      "low": "85.16",
      "close": "85.38",
      "average": "85.5968",
      "volume": "491368",
      "turnover": "42062339.75",
      "trades": "1195"
    },
    {
      "date": "2024-02-27",
      "bid": "85.24",
      "ask": "85.30",
      "open": "86.00",
      "high": "86.90",
      "low": "85.18",
      "close": "85.24",
      "average": "85.5033",
      "volume": "751764",
      "turnover": "64287396.67",
      "trades": "1539"
    },
    {
      "date": "2024-02-28",
      "bid": "84.54",
      "ask": "84.62",
      "open": "85.24",
      "high": "85.24",
      "low": "83.48",
      "close": "84.48",
      "average": "84.2889",
      "volume": "898460",
      "turnover": "75729199.62",
      "trades": "2172"
    },
    {
      "date": "2024-02-29",
      "bid": "84.90",
      "ask": "84.94",
      "open": "84.92",
      "high": "85.76",
      "low": "84.30",
      "close": "84.64",
      "average": "84.8629",
      "volume": "1272951",
      "turnover": "108042059.76",
      "trades": "2250"
    },
    {
      "date": "2024-03-01",
      "bid": "86.98",
      "ask": "87.20",
      "open": "84.64",
      "high": "87.38",
      "low": "84.64",
      "close": "87.24",
      "average": "86.449",
      "volume": "990912",
      "turnover": "85663364.84",
      "trades": "1970"
    },
    {
      "date": "2024-03-04",
      "bid": "85.12",
      "ask": "85.14",
      "open": "87.10",
      "high": "87.44",
      "low": "84.38",
      "close": "85.06",
      "average": "85.5459",
      "volume": "642841",
      "turnover": "54991919.87",
      "trades": "1706"
    },
    {
      "date": "2024-03-05",
      "bid": "84.30",
      "ask": "84.38",
      "open": "84.48",
      "high": "85.30",
      "low": "84.14",
      "close": "84.28",
      "average": "84.5752",
      "volume": "349928",
      "turnover": "29599199.58",
      "trades": "1082"
    },
    {
      "date": "2024-03-06",
      "bid": "85.84",
      "ask": "85.92",
      "open": "86.24",
      "high": "88.12",
      "low": "85.58",
      "close": "85.92",
      "average": "86.8875",
      "volume": "847149",
      "turnover": "73607519.11",
      "trades": "2222"
    },
    {
      "date": "2024-03-07",
      "bid": "88.88",
      "ask": "88.94",
      "open": "85.40",
      "high": "90.36",
      "low": "84.80",
      "close": "89.04",
      "average": "88.6295",
      "volume": "1145432",
      "turnover": "101606422.28",
      "trades": "2560"
    },
    {
      "date": "2024-03-08",
      "bid": "93.26",
      "ask": "93.38",
      "open": "89.08",
      "high": "93.76",
      "low": "88.50",
      "close": "93.50",
      "average": "92.464",
      "volume": "1207680",
      "turnover": "111600696.38",
      "trades": "2785"
    },
    {
      "date": "2024-03-11",
      "bid": "94.26",
      "ask": "94.32",
      "open": "92.80",
      "high": "95.16",
      "low": "92.64",
      "close": "94.22",
      "average": "94.3657",
      "volume": "671831",
      "turnover": "63401166.85",
      "trades": "1973"
    },
    {
      "date": "2024-03-12",
      "bid": "92.36",
      "ask": "92.52",
      "open": "94.86",
      "high": "95.20",
      "low": "92.18",
      "close": "92.54",
      "average": "93.2192",
      "volume": "587994",
      "turnover": "54826008.51",
      "trades": "1410"
    },
    {
      "date": "2024-03-13",
      "bid": "92.94",
      "ask": "93.04",
      "open": "92.54",
      "high": "93.82",
      "low": "91.68",
      "close": "93.04",
      "average": "92.8807",
      "volume": "603351",
      "turnover": "56035137.25",
      "trades": "1565"
    },
    {
      "date": "2024-03-14",
      "bid": "93.28",
      "ask": "93.46",
      "open": "93.04",
      "high": "96.90",
      "low": "93.04",
      "close": "93.66",
      "average": "94.893",
      "volume": "1156311",
      "turnover": "109759269.76",
      "trades": "2347"
    },
    {
      "date": "2024-03-15",
      "bid": "91.60",
      "ask": "91.84",
      "open": "92.68",
      "high": "93.40",
      "low": "91.56",
      "close": "91.92",
      "average": "92.1522",
      "volume": "1260683",
      "turnover": "116186291.1",
      "trades": "3015"
    },
    {
      "date": "2024-03-18",
      "bid": "90.54",
      "ask": "90.66",
      "open": "91.96",
      "high": "93.46",
      "low": "90.48",
      "close": "90.86",
      "average": "91.4027",
      "volume": "478045",
      "turnover": "43727461.62",
      "trades": "1299"
    },
    {
      "date": "2024-03-19",
      "bid": "93.00",
      "ask": "93.10",
      "open": "90.86",
      "high": "93.24",
      "low": "90.34",
      "close": "93.10",
      "average": "92.4692",
      "volume": "489465",
      "turnover": "45248642.64",
      "trades": "1016"
    },
    {
      "date": "2024-03-20",
      "bid": "94.40",
      "ask": "94.46",
      "open": "93.00",
      "high": "94.54",
      "low": "92.10",
      "close": "94.52",
      "average": "93.40",
      "volume": "800385",
      "turnover": "74755747.16",
      "trades": "1234"
    },
    {
      "date": "2024-03-21",
      "bid": "96.72",
      "ask": "96.90",
      "open": "95.88",
      "high": "98.44",
      "low": "95.88",
      "close": "97.00",
      "average": "97.494",
      "volume": "990204",
      "turnover": "96547561.37",
      "trades": "2868"
    },
    {
      "date": "2024-03-22",
      "bid": "99.60",
      "ask": "99.64",
      "open": "97.00",
      "high": "99.76",
      "low": "96.28",
      "close": "99.06",
      "average": "98.9234",
      "volume": "763230",
      "turnover": "75522370.95",
      "trades": "2179"
    },
    {
      "date": "2024-03-25",
      "bid": "99.20",
      "ask": "99.30",
      "open": "98.00",
      "high": "99.84",
      "low": "98.00",
      "close": "99.16",
      "average": "98.9748",
      "volume": "697356",
      "turnover": "69064591.9",
      "trades": "1202"
    },
    {
      "date": "2024-03-26",
      "bid": "98.06",
      "ask": "98.14",
      "open": "99.20",
      "high": "99.52",
      "low": "96.76",
      "close": "98.16",
      "average": "98.0095",
      "volume": "418284",
      "turnover": "41004098.04",
      "trades": "1472"
    },
    {
      "date": "2024-03-27",
      "bid": "100.30",
      "ask": "100.35",
      "open": "98.90",
      "high": "100.95",
      "low": "97.50",
      "close": "100.35",
      "average": "100.0974",
      "volume": "697552",
      "turnover": "69816759.58",
      "trades": "1673"
    },
    {
      "date": "2024-03-28",
      "bid": "99.92",
      "ask": "100.10",
      "open": "100.50",
      "high": "101.55",
      "low": "99.74",
      "close": "100.10",
      "average": "100.3065",
      "volume": "442742",
      "turnover": "44409517.43",
      "trades": "1123"
    },
    {
      "date": "2024-04-02",
      "bid": "97.55",
      "ask": "97.65",
      "open": "99.20",
      "high": "99.90",
      "low": "96.95",
      "close": "97.60",
      "average": "97.8576",
      "volume": "499079",
      "turnover": "48834367.67",
      "trades": "1902"
    },
    {
      "date": "2024-04-03",
      "bid": "96.45",
      "ask": "96.55",
      "open": "97.60",
      "high": "98.60",
      "low": "95.60",
      "close": "96.80",
      "average": "96.6876",
      "volume": "796354",
      "turnover": "76974333.34",
      "trades": "2369"
    },
    {
      "date": "2024-04-04",
      "bid": "95.55",
      "ask": "95.70",
      "open": "96.80",
      "high": "97.15",
      "low": "95.35",
      "close": "95.65",
      "average": "95.7362",
      "volume": "751770",
      "turnover": "71972149.23",
      "trades": "1548"
    },
    {
      "date": "2024-04-05",
      "bid": "94.45",
      "ask": "94.55",
      "open": "95.05",
      "high": "95.50",
      "low": "93.65",
      "close": "94.30",
      "average": "94.4367",
      "volume": "585378",
      "turnover": "55273128.15",
      "trades": "1434"
    },
    {
      "date": "2024-04-08",
      "bid": "94.85",
      "ask": "95.00",
      "open": "94.30",
      "high": "95.15",
      "low": "93.50",
      "close": "94.65",
      "average": "94.5161",
      "volume": "394290",
      "turnover": "37260732.26",
      "trades": "1161"
    },
    {
      "date": "2024-04-09",
      "bid": "90.90",
      "ask": "91.00",
      "open": "91.30",
      "high": "92.50",
      "low": "90.25",
      "close": "90.80",
      "average": "91.0403",
      "volume": "1240637",
      "turnover": "112949211.31",
      "trades": "3036"
    },
    {
      "date": "2024-04-10",
      "bid": "88.25",
      "ask": "88.30",
      "open": "90.80",
      "high": "91.20",
      "low": "86.35",
      "close": "87.95",
      "average": "88.7781",
      "volume": "1553368",
      "turnover": "137949311",
      "trades": "3381"
    },
    {
      "date": "2024-04-11",
      "bid": "87.85",
      "ask": "88.00",
      "open": "87.00",
      "high": "89.45",
      "low": "86.65",
      "close": "88.00",
      "average": "87.75",
      "volume": "890168",
      "turnover": "78402132.86",
      "trades": "1806"
    },
    {
      "date": "2024-04-12",
      "bid": "87.55",
      "ask": "87.75",
      "open": "90.05",
      "high": "90.70",
      "low": "87.10",
      "close": "87.65",
      "average": "88.2041",
      "volume": "864830",
      "turnover": "76294658.81",
      "trades": "2203"
    },
    {
      "date": "2024-04-15",
      "bid": "85.55",
      "ask": "85.75",
      "open": "87.05",
      "high": "87.50",
      "low": "85.00",
      "close": "85.60",
      "average": "86.4295",
      "volume": "1354857",
      "turnover": "117165581.58",
      "trades": "4062"
    },
    {
      "date": "2024-04-16",
      "bid": "85.85",
      "ask": "85.95",
      "open": "84.80",
      "high": "86.75",
      "low": "84.40",
      "close": "85.95",
      "average": "85.6978",
      "volume": "683955",
      "turnover": "58618100.48",
      "trades": "1370"
    },
    {
      "date": "2024-04-17",
      "bid": "85.75",
      "ask": "85.85",
      "open": "85.50",
      "high": "86.75",
      "low": "85.10",
      "close": "85.75",
      "average": "85.8238",
      "volume": "451317",
      "turnover": "38744665.97",
      "trades": "1191"
    },
    {
      "date": "2024-04-18",
      "bid": "87.30",
      "ask": "87.40",
      "open": "85.75",
      "high": "87.40",
      "low": "85.40",
      "close": "87.30",
      "average": "86.8419",
      "volume": "326462",
      "turnover": "28349885.51",
      "trades": "889"
    },
    {
      "date": "2024-04-19",
      "bid": "87.85",
      "ask": "88.00",
      "open": "86.90",
      "high": "88.20",
      "low": "86.10",
      "close": "88.20",
      "average": "87.6845",
      "volume": "483310",
      "turnover": "42365541.96",
      "trades": "1454"
    },
    {
      "date": "2024-04-22",
      "bid": "88.40",
      "ask": "88.50",
      "open": "88.20",
      "high": "89.50",
      "low": "87.60",
      "close": "88.60",
      "average": "88.6419",
      "volume": "924209",
      "turnover": "82642874.69",
      "trades": "1724"
    },
    {
      "date": "2024-04-23",
      "bid": "88.75",
      "ask": "88.85",
      "open": "89.00",
      "high": "89.20",
      "low": "88.25",
      "close": "88.95",
      "average": "88.733",
      "volume": "1235564",
      "turnover": "109629707.17",
      "trades": "2012"
    },
    {
      "date": "2024-04-24",
      "bid": "85.50",
      "ask": "85.60",
      "open": "89.00",
      "high": "89.50",
      "low": "85.15",
      "close": "85.35",
      "average": "86.1794",
      "volume": "1128871",
      "turnover": "97341586.83",
      "trades": "1927"
    },
    {
      "date": "2024-04-25",
      "bid": "80.75",
      "ask": "80.90",
      "open": "83.20",
      "high": "83.70",
      "low": "80.00",
      "close": "80.80",
      "average": "82.0352",
      "volume": "1762893",
      "turnover": "144646023.12",
      "trades": "3915"
    },
    {
      "date": "2024-04-26",
      "bid": "83.25",
      "ask": "83.35",
      "open": "82.25",
      "high": "83.50",
      "low": "81.70",
      "close": "83.50",
      "average": "82.974",
      "volume": "1403900",
      "turnover": "116437677.21",
      "trades": "2572"
    },
    {
      "date": "2024-04-29",
      "bid": "84.65",
      "ask": "84.80",
      "open": "83.00",
      "high": "84.85",
      "low": "82.35",
      "close": "84.75",
      "average": "84.3345",
      "volume": "593418",
      "turnover": "50037776.07",
      "trades": "1500"
    },
    {
      "date": "2024-04-30",
      "bid": "84.90",
      "ask": "85.05",
      "open": "84.75",
      "high": "85.60",
      "low": "83.60",
      "close": "85.30",
      "average": "85.0298",
      "volume": "555646",
      "turnover": "47237721.86",
      "trades": "699"
    },
    {
      "date": "2024-05-02",
      "bid": "86.65",
      "ask": "86.80",
      "open": "85.30",
      "high": "87.10",
      "low": "84.50",
      "close": "86.95",
      "average": "86.604",
      "volume": "1289250",
      "turnover": "111650979.87",
      "trades": "2121"
    },
    {
      "date": "2024-05-03",
      "bid": "87.20",
      "ask": "87.30",
      "open": "87.90",
      "high": "88.60",
      "low": "85.00",
      "close": "87.30",
      "average": "86.8749",
      "volume": "642409",
      "turnover": "55786135.13",
      "trades": "1325"
    },
    {
      "date": "2024-05-06",
      "bid": "87.55",
      "ask": "87.70",
      "open": "87.70",
      "high": "88.35",
      "low": "86.85",
      "close": "87.95",
      "average": "87.7605",
      "volume": "585153",
      "turnover": "51352478.49",
      "trades": "1181"
    },
    {
      "date": "2024-05-07",
      "bid": "90.50",
      "ask": "90.60",
      "open": "88.50",
      "high": "90.75",
      "low": "87.35",
      "close": "90.75",
      "average": "90.2804",
      "volume": "752857",
      "turnover": "67966175.42",
      "trades": "1143"
    },
    {
      "date": "2024-05-08",
      "bid": "89.90",
      "ask": "90.10",
      "open": "90.75",
      "high": "93.40",
      "low": "89.90",
      "close": "90.40",
      "average": "91.0046",
      "volume": "570722",
      "turnover": "51937720.5",
      "trades": "1224"
    },
    {
      "date": "2024-05-10",
      "bid": "89.45",
      "ask": "89.55",
      "open": "90.30",
      "high": "90.85",
      "low": "89.00",
      "close": "89.20",
      "average": "89.5939",
      "volume": "657337",
      "turnover": "58910390.13",
      "trades": "1709"
    },
    {
      "date": "2024-05-13",
      "bid": "90.55",
      "ask": "90.60",
      "open": "89.60",
      "high": "90.95",
      "low": "89.30",
      "close": "90.55",
      "average": "90.3565",
      "volume": "331212",
      "turnover": "29926741.35",
      "trades": "833"
    },
    {
      "date": "2024-05-14",
      "bid": "90.90",
      "ask": "91.00",
      "open": "90.60",
      "high": "91.75",
      "low": "89.55",
      "close": "91.00",
      "average": "90.7354",
      "volume": "396770",
      "turnover": "36000532.63",
      "trades": "979"
    },
    {
      "date": "2024-05-15",
      "bid": "94.00",
      "ask": "94.15",
      "open": "91.35",
      "high": "95.00",
      "low": "91.35",
      "close": "94.00",
      "average": "93.9433",
      "volume": "710343",
      "turnover": "66719267.66",
      "trades": "1646"
    },
    {
      "date": "2024-05-16",
      "bid": "93.05",
      "ask": "93.20",
      "open": "94.00",
      "high": "95.40",
      "low": "92.85",
      "close": "93.35",
      "average": "93.7764",
      "volume": "410844",
      "turnover": "38537517.84",
      "trades": "912"
    },
    {
      "date": "2024-05-17",
      "bid": "91.35",
      "ask": "91.45",
      "open": "92.60",
      "high": "93.00",
      "low": "91.35",
      "close": "91.40",
      "average": "91.8263",
      "volume": "468104",
      "turnover": "42982084.65",
      "trades": "1341"
    },
    {
      "date": "2024-05-20",
      "bid": "90.80",
      "ask": "90.90",
      "open": "91.15",
      "high": "91.80",
      "low": "90.60",
      "close": "90.60",
      "average": "90.9841",
      "volume": "412133",
      "turnover": "37511324.79",
      "trades": "899"
    },
    {
      "date": "2024-05-21",
      "bid": "90.25",
      "ask": "90.40",
      "open": "90.30",
      "high": "91.05",
      "low": "89.90",
      "close": "90.30",
      "average": "90.2984",
      "volume": "544181",
      "turnover": "49090093.28",
      "trades": "1029"
    },
    {
      "date": "2024-05-22",
      "bid": "93.45",
      "ask": "93.55",
      "open": "90.30",
      "high": "93.50",
      "low": "89.75",
      "close": "92.95",
      "average": "92.1324",
      "volume": "790533",
      "turnover": "72804665.51",
      "trades": "1372"
    },
    {
      "date": "2024-05-23",
      "bid": "90.10",
      "ask": "90.20",
      "open": "92.90",
      "high": "93.30",
      "low": "89.55",
      "close": "89.75",
      "average": "90.1664",
      "volume": "688845",
      "turnover": "62111202.43",
      "trades": "1404"
    },
    {
      "date": "2024-05-24",
      "bid": "89.50",
      "ask": "89.65",
      "open": "89.50",
      "high": "90.20",
      "low": "88.65",
      "close": "89.45",
      "average": "89.4741",
      "volume": "399312",
      "turnover": "35727342.31",
      "trades": "1121"
    },
    {
      "date": "2024-05-27",
      "bid": "89.55",
      "ask": "89.70",
      "open": "89.40",
      "high": "89.95",
      "low": "89.15",
      "close": "89.80",
      "average": "89.6893",
      "volume": "213904",
      "turnover": "19184789.89",
      "trades": "562"
    },
    {
      "date": "2024-05-28",
      "bid": "89.40",
      "ask": "89.50",
      "open": "89.80",
      "high": "91.20",
      "low": "89.15",
      "close": "89.45",
      "average": "89.8367",
      "volume": "826480",
      "turnover": "74260060.76",
      "trades": "1633"
    },
    {
      "date": "2024-05-29",
      "bid": "87.30",
      "ask": "87.40",
      "open": "89.10",
      "high": "89.45",
      "low": "87.35",
      "close": "87.40",
      "average": "88.1177",
      "volume": "666071",
      "turnover": "58682952.22",
      "trades": "1458"
    },
    {
      "date": "2024-05-30",
      "bid": "89.45",
      "ask": "89.50",
      "open": "87.00",
      "high": "89.65",
      "low": "87.00",
      "close": "89.30",
      "average": "89.0164",
      "volume": "529587",
      "turnover": "47146166.25",
      "trades": "1190"
    },
    {
      "date": "2024-05-31",
      "bid": "89.20",
      "ask": "89.30",
      "open": "89.00",
      "high": "89.95",
      "low": "88.15",
      "close": "89.35",
      "average": "89.2775",
      "volume": "1650223",
      "turnover": "147371085.5",
      "trades": "1279"
    },
    {
      "date": "2024-06-03",
      "bid": "90.60",
      "ask": "90.65",
      "open": "89.30",
      "high": "90.75",
      "low": "88.55",
      "close": "90.70",
      "average": "89.7153",
      "volume": "653337",
      "turnover": "58611263.45",
      "trades": "1517"
    },
    {
      "date": "2024-06-04",
      "bid": "91.80",
      "ask": "91.95",
      "open": "90.15",
      "high": "92.25",
      "low": "90.15",
      "close": "91.70",
      "average": "91.6288",
      "volume": "512132",
      "turnover": "46920062.98",
      "trades": "1008"
    },
    {
      "date": "2024-06-05",
      "bid": "92.00",
      "ask": "92.10",
      "open": "93.10",
      "high": "95.20",
      "low": "91.30",
      "close": "92.35",
      "average": "92.8951",
      "volume": "1280138",
      "turnover": "118822708.4",
      "trades": "2878"
    },
    {
      "date": "2024-06-07",
      "bid": "88.80",
      "ask": "88.85",
      "open": "92.10",
      "high": "92.15",
      "low": "87.95",
      "close": "88.55",
      "average": "89.0365",
      "volume": "1167392",
      "turnover": "103926814.5",
      "trades": "2825"
    },
    {
      "date": "2024-06-10",
      "bid": "87.60",
      "ask": "87.75",
      "open": "87.95",
      "high": "88.15",
      "low": "86.70",
      "close": "87.55",
      "average": "87.4831",
      "volume": "593282",
      "turnover": "51901366.75",
      "trades": "1393"
    },
    {
      "date": "2024-06-11",
      "bid": "86.20",
      "ask": "86.35",
      "open": "87.20",
      "high": "87.35",
      "low": "86.00",
      "close": "86.00",
      "average": "86.3485",
      "volume": "732779",
      "turnover": "63275452.1",
      "trades": "1540"
    },
    {
      "date": "2024-06-12",
      "bid": "88.40",
      "ask": "88.45",
      "open": "85.85",
      "high": "89.20",
      "low": "85.50",
      "close": "88.35",
      "average": "88.1399",
      "volume": "1038515",
      "turnover": "91531669.31",
      "trades": "2287"
    },
    {
      "date": "2024-06-13",
      "bid": "87.40",
      "ask": "87.50",
      "open": "87.60",
      "high": "89.60",
      "low": "87.10",
      "close": "87.25",
      "average": "87.9276",
      "volume": "406137",
      "turnover": "35713037.34",
      "trades": "1138"
    },
    {
      "date": "2024-06-14",
      "bid": "85.80",
      "ask": "85.90",
      "open": "87.60",
      "high": "87.60",
      "low": "85.40",
      "close": "86.00",
      "average": "86.0339",
      "volume": "422963",
      "turnover": "36388869.5",
      "trades": "1253"
    },
    {
      "date": "2024-06-17",
      "bid": "84.70",
      "ask": "84.80",
      "open": "86.00",
      "high": "86.40",
      "low": "84.55",
      "close": "84.55",
      "average": "84.8308",
      "volume": "361250",
      "turnover": "30646673.73",
      "trades": "1106"
    },
    {
      "date": "2024-06-18",
      "bid": "82.50",
      "ask": "82.65",
      "open": "83.85",
      "high": "84.45",
      "low": "81.45",
      "close": "82.55",
      "average": "82.745",
      "volume": "797484",
      "turnover": "65996998.72",
      "trades": "2300"
    },
    {
      "date": "2024-06-19",
      "bid": "81.05",
      "ask": "81.15",
      "open": "82.55",
      "high": "82.75",
      "low": "81.00",
      "close": "81.35",
      "average": "81.6149",
      "volume": "485006",
      "turnover": "39585093.47",
      "trades": "1154"
    },
    {
      "date": "2024-06-20",
      "bid": "83.70",
      "ask": "83.90",
      "open": "81.40",
      "high": "84.00",
      "low": "81.35",
      "close": "83.85",
      "average": "83.7118",
      "volume": "2484431",
      "turnover": "207907503.14",
      "trades": "1785"
    },
    {
      "date": "2024-06-24",
      "bid": "84.60",
      "ask": "84.70",
      "open": "82.80",
      "high": "85.00",
      "low": "82.25",
      "close": "84.35",
      "average": "84.1182",
      "volume": "478600",
      "turnover": "40427997.26",
      "trades": "1157"
    },
    {
      "date": "2024-06-25",
      "bid": "83.15",
      "ask": "83.30",
      "open": "84.35",
      "high": "85.05",
      "low": "83.05",
      "close": "83.10",
      "average": "83.5919",
      "volume": "343603",
      "turnover": "28723797.58",
      "trades": "1150"
    },
    {
      "date": "2024-06-26",
      "bid": "83.20",
      "ask": "83.25",
      "open": "83.10",
      "high": "84.35",
      "low": "82.50",
      "close": "83.25",
      "average": "83.3056",
      "volume": "309834",
      "turnover": "25810912.05",
      "trades": "891"
    },
    {
      "date": "2024-06-27",
      "bid": "83.80",
      "ask": "83.90",
      "open": "82.55",
      "high": "84.20",
      "low": "82.55",
      "close": "83.75",
      "average": "83.6627",
      "volume": "300048",
      "turnover": "25102860.64",
      "trades": "1251"
    },
    {
      "date": "2024-06-28",
      "bid": "84.75",
      "ask": "85.00",
      "open": "83.80",
      "high": "85.35",
      "low": "83.80",
      "close": "84.65",
      "average": "84.6538",
      "volume": "362258",
      "turnover": "30666727.86",
      "trades": "760"
    },
    {
      "date": "2024-07-01",
      "bid": "83.25",
      "ask": "83.30",
      "open": "84.65",
      "high": "85.55",
      "low": "82.80",
      "close": "83.30",
      "average": "84.2225",
      "volume": "1065370",
      "turnover": "89732580.97",
      "trades": "2049"
    },
    {
      "date": "2024-07-02",
      "bid": "82.30",
      "ask": "82.40",
      "open": "82.85",
      "high": "83.40",
      "low": "81.85",
      "close": "82.35",
      "average": "82.3414",
      "volume": "301183",
      "turnover": "24901165.13",
      "trades": "995"
    },
    {
      "date": "2024-07-03",
      "bid": "81.70",
      "ask": "81.75",
      "open": "82.75",
      "high": "82.95",
      "low": "81.50",
      "close": "82.00",
      "average": "81.8133",
      "volume": "784186",
      "turnover": "64150236.86",
      "trades": "1388"
    },
    {
      "date": "2024-07-04",
      "bid": "82.45",
      "ask": "82.55",
      "open": "82.20",
      "high": "83.80",
      "low": "81.90",
      "close": "82.90",
      "average": "82.9029",
      "volume": "304790",
      "turnover": "25268223.78",
      "trades": "1208"
    },
    {
      "date": "2024-07-05",
      "bid": "84.60",
      "ask": "84.80",
      "open": "81.35",
      "high": "86.45",
      "low": "81.35",
      "close": "84.35",
      "average": "84.2767",
      "volume": "500866",
      "turnover": "42185177.14",
      "trades": "1763"
    },
    {
      "date": "2024-07-08",
      "bid": "85.95",
      "ask": "86.05",
      "open": "84.30",
      "high": "87.25",
      "low": "83.55",
      "close": "86.10",
      "average": "86.0956",
      "volume": "833319",
      "turnover": "71745179.28",
      "trades": "1692"
    },
    {
      "date": "2024-07-09",
      "bid": "88.20",
      "ask": "88.30",
      "open": "86.25",
      "high": "88.85",
      "low": "86.00",
      "close": "88.40",
      "average": "88.2062",
      "volume": "691853",
      "turnover": "61018241.24",
      "trades": "1700"
    },
    {
      "date": "2024-07-10",
      "bid": "90.50",
      "ask": "90.55",
      "open": "88.50",
      "high": "91.45",
      "low": "88.50",
      "close": "90.45",
      "average": "90.5217",
      "volume": "424347",
      "turnover": "38413306.15",
      "trades": "1254"
    },
    {
      "date": "2024-07-11",
      "bid": "92.45",
      "ask": "92.55",
      "open": "90.85",
      "high": "92.90",
      "low": "89.45",
      "close": "92.80",
      "average": "91.7222",
      "volume": "434932",
      "turnover": "39904854.65",
      "trades": "1516"
    },
    {
      "date": "2024-07-12",
      "bid": "92.20",
      "ask": "92.30",
      "open": "93.75",
      "high": "93.75",
      "low": "91.25",
      "close": "92.40",
      "average": "92.18",
      "volume": "331925",
      "turnover": "30593390.78",
      "trades": "1188"
    },
    {
      "date": "2024-07-15",
      "bid": "91.95",
      "ask": "92.10",
      "open": "92.30",
      "high": "94.15",
      "low": "91.00",
      "close": "92.35",
      "average": "92.3602",
      "volume": "562319",
      "turnover": "51952247.11",
      "trades": "1552"
    },
    {
      "date": "2024-07-16",
      "bid": "90.65",
      "ask": "90.80",
      "open": "92.35",
      "high": "94.00",
      "low": "90.00",
      "close": "90.75",
      "average": "91.6688",
      "volume": "690689",
      "turnover": "63363293.63",
      "trades": "2271"
    },
    {
      "date": "2024-07-17",
      "bid": "91.35",
      "ask": "91.45",
      "open": "90.20",
      "high": "91.65",
      "low": "89.40",
      "close": "91.65",
      "average": "90.8326",
      "volume": "592566",
      "turnover": "53823114.16",
      "trades": "1428"
    },
    {
      "date": "2024-07-18",
      "bid": "91.20",
      "ask": "91.35",
      "open": "91.90",
      "high": "92.05",
      "low": "90.35",
      "close": "91.60",
      "average": "91.4914",
      "volume": "256907",
      "turnover": "23504365.13",
      "trades": "1020"
    },
    {
      "date": "2024-07-19",
      "bid": "89.85",
      "ask": "89.95",
      "open": "91.00",
      "high": "91.50",
      "low": "89.85",
      "close": "89.95",
      "average": "90.2488",
      "volume": "336635",
      "turnover": "30382823.26",
      "trades": "780"
    },
    {
      "date": "2024-07-22",
      "bid": "90.50",
      "ask": "90.60",
      "open": "91.00",
      "high": "92.05",
      "low": "90.30",
      "close": "90.40",
      "average": "90.5732",
      "volume": "456659",
      "turnover": "41117211.88",
      "trades": "941"
    },
    {
      "date": "2024-07-23",
      "bid": "88.65",
      "ask": "88.75",
      "open": "90.70",
      "high": "90.70",
      "low": "88.60",
      "close": "88.75",
      "average": "89.1988",
      "volume": "287029",
      "turnover": "25609330.63",
      "trades": "1034"
    },
    {
      "date": "2024-07-24",
      "bid": "89.15",
      "ask": "89.25",
      "open": "88.05",
      "high": "89.45",
      "low": "87.95",
      "close": "89.05",
      "average": "88.9619",
      "volume": "171324",
      "turnover": "15241315.15",
      "trades": "696"
    },
    {
      "date": "2024-07-25",
      "bid": "88.75",
      "ask": "88.90",
      "open": "88.50",
      "high": "88.90",
      "low": "87.60",
      "close": "88.70",
      "average": "88.3931",
      "volume": "297994",
      "turnover": "26340747.18",
      "trades": "1208"
    },
    {
      "date": "2024-07-26",
      "bid": "88.45",
      "ask": "88.60",
      "open": "87.70",
      "high": "89.25",
      "low": "87.70",
      "close": "88.55",
      "average": "88.6001",
      "volume": "183681",
      "turnover": "16274988.13",
      "trades": "730"
    },
    {
      "date": "2024-07-29",
      "bid": "89.80",
      "ask": "90.00",
      "open": "88.95",
      "high": "90.15",
      "low": "88.70",
      "close": "90.15",
      "average": "89.8925",
      "volume": "331660",
      "turnover": "29813148.46",
      "trades": "836"
    },
    {
      "date": "2024-07-30",
      "bid": "89.20",
      "ask": "89.25",
      "open": "90.15",
      "high": "90.20",
      "low": "88.60",
      "close": "89.30",
      "average": "89.2869",
      "volume": "153683",
      "turnover": "13722069.23",
      "trades": "613"
    },
    {
      "date": "2024-07-31",
      "bid": "89.95",
      "ask": "90.20",
      "open": "89.10",
      "high": "90.60",
      "low": "88.85",
      "close": "89.85",
      "average": "89.9827",
      "volume": "858056",
      "turnover": "77210565.8",
      "trades": "968"
    },
    {
      "date": "2024-08-01",
      "bid": "90.55",
      "ask": "90.65",
      "open": "90.00",
      "high": "91.60",
      "low": "89.90",
      "close": "90.85",
      "average": "90.7737",
      "volume": "312998",
      "turnover": "28398273.57",
      "trades": "968"
    },
    {
      "date": "2024-08-02",
      "bid": "91.00",
      "ask": "91.10",
      "open": "89.45",
      "high": "91.95",
      "low": "88.20",
      "close": "91.35",
      "average": "90.9903",
      "volume": "406984",
      "turnover": "37028100.69",
      "trades": "1172"
    },
    {
      "date": "2024-08-05",
      "bid": "87.35",
      "ask": "87.45",
      "open": "88.90",
      "high": "88.90",
      "low": "84.30",
      "close": "86.75",
      "average": "87.0491",
      "volume": "2104249",
      "turnover": "184763448.69",
      "trades": "2742"
    },
    {
      "date": "2024-08-06",
      "bid": "87.65",
      "ask": "87.70",
      "open": "87.25",
      "high": "88.05",
      "low": "84.95",
      "close": "87.05",
      "average": "86.6736",
      "volume": "349999",
      "turnover": "30343898.86",
      "trades": "1092"
    },
    {
      "date": "2024-08-07",
      "bid": "90.80",
      "ask": "90.90",
      "open": "88.00",
      "high": "91.10",
      "low": "87.90",
      "close": "90.90",
      "average": "90.1918",
      "volume": "756487",
      "turnover": "68284439.76",
      "trades": "1646"
    },
    {
      "date": "2024-08-08",
      "bid": "90.45",
      "ask": "90.55",
      "open": "90.90",
      "high": "90.90",
      "low": "89.00",
      "close": "90.20",
      "average": "90.1173",
      "volume": "314900",
      "turnover": "28378666.98",
      "trades": "845"
    },
    {
      "date": "2024-08-09",
      "bid": "91.75",
      "ask": "91.85",
      "open": "90.20",
      "high": "92.95",
      "low": "90.10",
      "close": "92.00",
      "average": "92.0909",
      "volume": "416635",
      "turnover": "38376407",
      "trades": "1164"
    },
    {
      "date": "2024-08-12",
      "bid": "90.10",
      "ask": "90.30",
      "open": "92.00",
      "high": "92.55",
      "low": "89.90",
      "close": "90.15",
      "average": "90.7001",
      "volume": "264256",
      "turnover": "23968267.05",
      "trades": "776"
    },
    {
      "date": "2024-08-13",
      "bid": "90.65",
      "ask": "90.80",
      "open": "91.05",
      "high": "91.05",
      "low": "89.35",
      "close": "90.75",
      "average": "90.498",
      "volume": "162018",
      "turnover": "14660186.25",
      "trades": "741"
    },
    {
      "date": "2024-08-14",
      "bid": "90.80",
      "ask": "91.05",
      "open": "91.20",
      "high": "91.85",
      "low": "90.60",
      "close": "91.10",
      "average": "91.0385",
      "volume": "224656",
      "turnover": "20452120.55",
      "trades": "1043"
    },
    {
      "date": "2024-08-15",
      "bid": "90.00",
      "ask": "90.10",
      "open": "91.85",
      "high": "91.85",
      "low": "89.80",
      "close": "90.35",
      "average": "90.4652",
      "volume": "234531",
      "turnover": "21215731.98",
      "trades": "977"
    },
    {
      "date": "2024-08-16",
      "bid": "90.25",
      "ask": "90.40",
      "open": "90.20",
      "high": "90.95",
      "low": "89.70",
      "close": "90.15",
      "average": "90.2064",
      "volume": "287217",
      "turnover": "25909340.86",
      "trades": "745"
    },
    {
      "date": "2024-08-19",
      "bid": "91.95",
      "ask": "92.05",
      "open": "90.15",
      "high": "92.35",
      "low": "90.10",
      "close": "92.35",
      "average": "92.0138",
      "volume": "391938",
      "turnover": "35734949.01",
      "trades": "860"
    },
    {
      "date": "2024-08-20",
      "bid": "91.40",
      "ask": "91.50",
      "open": "93.00",
      "high": "93.10",
      "low": "91.15",
      "close": "91.55",
      "average": "91.7743",
      "volume": "355091",
      "turnover": "32588214.2",
      "trades": "1166"
    },
    {
      "date": "2024-08-21",
      "bid": "89.95",
      "ask": "90.15",
      "open": "91.50",
      "high": "92.00",
      "low": "89.60",
      "close": "90.05",
      "average": "90.4081",
      "volume": "225371",
      "turnover": "20375469.43",
      "trades": "614"
    },
    {
      "date": "2024-08-22",
      "bid": "90.95",
      "ask": "91.10",
      "open": "90.05",
      "high": "91.30",
      "low": "90.05",
      "close": "90.85",
      "average": "90.8843",
      "volume": "193839",
      "turnover": "17620020.17",
      "trades": "652"
    },
    {
      "date": "2024-08-23",
      "bid": "92.95",
      "ask": "93.10",
      "open": "91.20",
      "high": "93.30",
      "low": "91.15",
      "close": "93.05",
      "average": "92.6195",
      "volume": "455254",
      "turnover": "42157373.11",
      "trades": "1405"
    },
    {
      "date": "2024-08-26",
      "bid": "94.40",
      "ask": "94.50",
      "open": "93.15",
      "high": "94.75",
      "low": "93.00",
      "close": "94.40",
      "average": "94.0831",
      "volume": "263201",
      "turnover": "24759249.12",
      "trades": "1079"
    },
    {
      "date": "2024-08-27",
      "bid": "92.50",
      "ask": "92.60",
      "open": "94.80",
      "high": "95.50",
      "low": "92.35",
      "close": "92.60",
      "average": "93.0747",
      "volume": "282876",
      "turnover": "26335645.62",
      "trades": "1214"
    },
    {
      "date": "2024-08-28",
      "bid": "92.20",
      "ask": "92.35",
      "open": "92.95",
      "high": "93.60",
      "low": "92.00",
      "close": "92.35",
      "average": "92.4782",
      "volume": "349754",
      "turnover": "32344418.42",
      "trades": "1130"
    },
    {
      "date": "2024-08-29",
      "bid": "89.95",
      "ask": "90.10",
      "open": "92.35",
      "high": "92.45",
      "low": "89.85",
      "close": "90.00",
      "average": "90.6208",
      "volume": "452008",
      "turnover": "40979045.18",
      "trades": "1468"
    },
    {
      "date": "2024-08-30",
      "bid": "90.70",
      "ask": "90.95",
      "open": "89.95",
      "high": "92.20",
      "low": "89.90",
      "close": "90.90",
      "average": "90.9561",
      "volume": "779579",
      "turnover": "70943127.45",
      "trades": "1353"
    },
    {
      "date": "2024-09-02",
      "bid": "89.75",
      "ask": "89.95",
      "open": "90.45",
      "high": "91.10",
      "low": "89.35",
      "close": "89.75",
      "average": "90.0331",
      "volume": "592142",
      "turnover": "53319022.66",
      "trades": "1495"
    },
    {
      "date": "2024-09-03",
      "bid": "88.80",
      "ask": "88.90",
      "open": "89.65",
      "high": "90.30",
      "low": "87.60",
      "close": "88.75",
      "average": "88.8543",
      "volume": "575682",
      "turnover": "51163525.14",
      "trades": "2460"
    },
    {
      "date": "2024-09-04",
      "bid": "89.45",
      "ask": "89.60",
      "open": "88.00",
      "high": "90.20",
      "low": "87.25",
      "close": "89.30",
      "average": "89.3129",
      "volume": "447104",
      "turnover": "39942789.99",
      "trades": "1665"
    },
    {
      "date": "2024-09-05",
      "bid": "92.70",
      "ask": "92.85",
      "open": "89.30",
      "high": "93.50",
      "low": "88.85",
      "close": "92.70",
      "average": "92.3199",
      "volume": "423890",
      "turnover": "39115338.51",
      "trades": "1676"
    },
    {
      "date": "2024-09-06",
      "bid": "93.80",
      "ask": "93.90",
      "open": "92.50",
      "high": "94.35",
      "low": "91.30",
      "close": "93.85",
      "average": "93.1128",
      "volume": "1202203",
      "turnover": "111941287.1",
      "trades": "1664"
    },
    {
      "date": "2024-09-09",
      "bid": "92.55",
      "ask": "92.65",
      "open": "93.85",
      "high": "94.20",
      "low": "92.25",
      "close": "92.35",
      "average": "92.7716",
      "volume": "734219",
      "turnover": "68526829.12",
      "trades": "1335"
    },
    {
      "date": "2024-09-10",
      "bid": "96.10",
      "ask": "96.25",
      "open": "92.80",
      "high": "96.30",
      "low": "92.35",
      "close": "96.05",
      "average": "95.2226",
      "volume": "754774",
      "turnover": "71882810.48",
      "trades": "1966"
    },
    {
      "date": "2024-09-11",
      "bid": "95.90",
      "ask": "96.00",
      "open": "96.05",
      "high": "97.05",
      "low": "94.60",
      "close": "95.30",
      "average": "95.7941",
      "volume": "852854",
      "turnover": "81710483.54",
      "trades": "1964"
    },
    {
      "date": "2024-09-12",
      "bid": "96.50",
      "ask": "96.80",
      "open": "96.00",
      "high": "97.70",
      "low": "95.50",
      "close": "96.25",
      "average": "96.7251",
      "volume": "746839",
      "turnover": "72243084.84",
      "trades": "1913"
    },
    {
      "date": "2024-09-13",
      "bid": "97.20",
      "ask": "97.35",
      "open": "97.25",
      "high": "98.00",
      "low": "96.35",
      "close": "97.30",
      "average": "97.4808",
      "volume": "673013",
      "turnover": "65535649.7",
      "trades": "1179"
    },
    {
      "date": "2024-09-16",
      "bid": "95.95",
      "ask": "96.00",
      "open": "97.85",
      "high": "97.85",
      "low": "95.95",
      "close": "96.10",
      "average": "96.4997",
      "volume": "267403",
      "turnover": "25804037.78",
      "trades": "1253"
    },
    {
      "date": "2024-09-17",
      "bid": "96.75",
      "ask": "96.90",
      "open": "98.80",
      "high": "99.25",
      "low": "96.55",
      "close": "96.55",
      "average": "97.6368",
      "volume": "978689",
      "turnover": "95603941.43",
      "trades": "2724"
    },
    {
      "date": "2024-09-18",
      "bid": "95.25",
      "ask": "95.35",
      "open": "96.55",
      "high": "96.55",
      "low": "95.10",
      "close": "95.95",
      "average": "95.7492",
      "volume": "684024",
      "turnover": "65476712.14",
      "trades": "1691"
    },
    {
      "date": "2024-09-19",
      "bid": "98.25",
      "ask": "98.35",
      "open": "97.20",
      "high": "98.50",
      "low": "96.50",
      "close": "97.95",
      "average": "97.8267",
      "volume": "574627",
      "turnover": "56185500.66",
      "trades": "1670"
    },
    {
      "date": "2024-09-20",
      "bid": "97.60",
      "ask": "97.80",
      "open": "97.55",
      "high": "98.40",
      "low": "97.00",
      "close": "98.40",
      "average": "98.3203",
      "volume": "1737897",
      "turnover": "170864980.69",
      "trades": "1258"
    },
    {
      "date": "2024-09-23",
      "bid": "100.00",
      "ask": "100.10",
      "open": "98.30",
      "high": "100.60",
      "low": "97.65",
      "close": "100.40",
      "average": "100.2015",
      "volume": "820140",
      "turnover": "80919169.44",
      "trades": "1664"
    },
    {
      "date": "2024-09-24",
      "bid": "99.20",
      "ask": "99.30",
      "open": "100.60",
      "high": "101.00",
      "low": "97.95",
      "close": "99.15",
      "average": "99.3031",
      "volume": "637646",
      "turnover": "63319530.29",
      "trades": "1478"
    },
    {
      "date": "2024-09-25",
      "bid": "98.15",
      "ask": "98.30",
      "open": "99.15",
      "high": "100.30",
      "low": "97.60",
      "close": "98.45",
      "average": "98.6158",
      "volume": "438665",
      "turnover": "43254441.04",
      "trades": "1735"
    },
    {
      "date": "2024-09-26",
      "bid": "99.35",
      "ask": "99.45",
      "open": "99.00",
      "high": "100.00",
      "low": "98.70",
      "close": "99.35",
      "average": "99.443",
      "volume": "660741",
      "turnover": "65749305.02",
      "trades": "1239"
    },
    {
      "date": "2024-09-27",
      "bid": "99.85",
      "ask": "100.00",
      "open": "99.35",
      "high": "100.50",
      "low": "98.80",
      "close": "99.80",
      "average": "99.685",
      "volume": "469259",
      "turnover": "46780365.59",
      "trades": "1332"
    },
    {
      "date": "2024-09-30",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.00",
      "high": "100.60",
      "low": "98.30",
      "close": "100.60",
      "average": "100.0839",
      "volume": "832779",
      "turnover": "83344301.48",
      "trades": "1883"
    },
    {
      "date": "2024-10-01",
      "bid": "101.80",
      "ask": "102.00",
      "open": "100.60",
      "high": "104.70",
      "low": "100.60",
      "close": "102.00",
      "average": "102.361",
      "volume": "896647",
      "turnover": "91861351.2",
      "trades": "2345"
    },
    {
      "date": "2024-10-02",
      "bid": "102.20",
      "ask": "102.40",
      "open": "102.20",
      "high": "102.70",
      "low": "99.70",
      "close": "102.50",
      "average": "101.764",
      "volume": "528208",
      "turnover": "53756874.45",
      "trades": "1473"
    },
    {
      "date": "2024-10-03",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.50",
      "high": "102.80",
      "low": "100.10",
      "close": "101.20",
      "average": "101.1763",
      "volume": "500114",
      "turnover": "50603859.4",
      "trades": "1351"
    },
    {
      "date": "2024-10-04",
      "bid": "99.70",
      "ask": "99.80",
      "open": "100.90",
      "high": "102.00",
      "low": "99.25",
      "close": "99.90",
      "average": "100.4628",
      "volume": "638635",
      "turnover": "64162822.55",
      "trades": "1533"
    },
    {
      "date": "2024-10-07",
      "bid": "98.90",
      "ask": "99.05",
      "open": "99.90",
      "high": "99.90",
      "low": "98.00",
      "close": "99.10",
      "average": "98.9615",
      "volume": "397232",
      "turnover": "39294574.4",
      "trades": "1063"
    },
    {
      "date": "2024-10-08",
      "bid": "98.85",
      "ask": "99.05",
      "open": "98.50",
      "high": "99.65",
      "low": "98.40",
      "close": "98.65",
      "average": "98.8157",
      "volume": "376972",
      "turnover": "37250539.43",
      "trades": "1025"
    },
    {
      "date": "2024-10-09",
      "bid": "98.35",
      "ask": "98.40",
      "open": "96.85",
      "high": "99.65",
      "low": "96.75",
      "close": "98.40",
      "average": "98.4464",
      "volume": "483726",
      "turnover": "47624961.45",
      "trades": "1994"
    },
    {
      "date": "2024-10-10",
      "bid": "95.95",
      "ask": "96.00",
      "open": "98.35",
      "high": "99.05",
      "low": "94.90",
      "close": "96.05",
      "average": "95.9415",
      "volume": "1379082",
      "turnover": "132308517.47",
      "trades": "2741"
    },
    {
      "date": "2024-10-11",
      "bid": "96.85",
      "ask": "97.25",
      "open": "96.05",
      "high": "98.05",
      "low": "96.05",
      "close": "97.00",
      "average": "97.0384",
      "volume": "415305",
      "turnover": "40311721.35",
      "trades": "1135"
    },
    {
      "date": "2024-10-14",
      "bid": "96.05",
      "ask": "96.20",
      "open": "97.25",
      "high": "97.75",
      "low": "94.50",
      "close": "96.35",
      "average": "95.9508",
      "volume": "443319",
      "turnover": "42533593.47",
      "trades": "1170"
    },
    {
      "date": "2024-10-15",
      "bid": "95.25",
      "ask": "95.40",
      "open": "96.35",
      "high": "97.15",
      "low": "94.40",
      "close": "95.60",
      "average": "95.4445",
      "volume": "309993",
      "turnover": "29579305.39",
      "trades": "1081"
    },
    {
      "date": "2024-10-16",
      "bid": "94.35",
      "ask": "94.50",
      "open": "95.60",
      "high": "96.05",
      "low": "94.00",
      "close": "95.00",
      "average": "94.9699",
      "volume": "399513",
      "turnover": "37939134.47",
      "trades": "1133"
    },
    {
      "date": "2024-10-17",
      "bid": "92.65",
      "ask": "92.75",
      "open": "95.20",
      "high": "95.20",
      "low": "92.05",
      "close": "92.80",
      "average": "93.0979",
      "volume": "580895",
      "turnover": "54032281.28",
      "trades": "1529"
    },
    {
      "date": "2024-10-18",
      "bid": "92.45",
      "ask": "92.55",
      "open": "93.00",
      "high": "93.25",
      "low": "91.90",
      "close": "92.25",
      "average": "92.2881",
      "volume": "777399",
      "turnover": "71738637.34",
      "trades": "1180"
    },
    {
      "date": "2024-10-21",
      "bid": "88.80",
      "ask": "88.85",
      "open": "91.50",
      "high": "92.15",
      "low": "88.50",
      "close": "88.80",
      "average": "89.4564",
      "volume": "986928",
      "turnover": "88441883.58",
      "trades": "2413"
    },
    {
      "date": "2024-10-22",
      "bid": "86.00",
      "ask": "86.15",
      "open": "85.80",
      "high": "87.10",
      "low": "83.60",
      "close": "85.95",
      "average": "85.5189",
      "volume": "2705737",
      "turnover": "231384000.81",
      "trades": "5397"
    },
    {
      "date": "2024-10-23",
      "bid": "87.15",
      "ask": "87.25",
      "open": "86.90",
      "high": "87.50",
      "low": "85.30",
      "close": "87.20",
      "average": "86.7388",
      "volume": "1461924",
      "turnover": "126826403.12",
      "trades": "3371"
    },
    {
      "date": "2024-10-24",
      "bid": "86.85",
      "ask": "87.00",
      "open": "87.40",
      "high": "87.60",
      "low": "86.45",
      "close": "86.70",
      "average": "86.8813",
      "volume": "444853",
      "turnover": "38673544.1",
      "trades": "1383"
    },
    {
      "date": "2024-10-25",
      "bid": "86.25",
      "ask": "86.45",
      "open": "86.80",
      "high": "87.65",
      "low": "86.15",
      "close": "86.15",
      "average": "86.6591",
      "volume": "542613",
      "turnover": "47021151.3",
      "trades": "1609"
    },
    {
      "date": "2024-10-28",
      "bid": "87.95",
      "ask": "88.20",
      "open": "87.00",
      "high": "88.45",
      "low": "85.95",
      "close": "88.00",
      "average": "87.4723",
      "volume": "605808",
      "turnover": "53011109.17",
      "trades": "2091"
    },
    {
      "date": "2024-10-29",
      "bid": "87.10",
      "ask": "87.20",
      "open": "88.00",
      "high": "88.50",
      "low": "86.75",
      "close": "87.05",
      "average": "87.3802",
      "volume": "626213",
      "turnover": "54717602.48",
      "trades": "1850"
    },
    {
      "date": "2024-10-30",
      "bid": "86.05",
      "ask": "86.10",
      "open": "87.05",
      "high": "87.60",
      "low": "85.65",
      "close": "85.75",
      "average": "86.3031",
      "volume": "567767",
      "turnover": "49002800.94",
      "trades": "1871"
    },
    {
      "date": "2024-10-31",
      "bid": "84.85",
      "ask": "84.90",
      "open": "85.20",
      "high": "85.90",
      "low": "84.20",
      "close": "84.80",
      "average": "84.892",
      "volume": "1059852",
      "turnover": "89971122.85",
      "trades": "2444"
    },
    {
      "date": "2024-11-01",
      "bid": "84.55",
      "ask": "84.60",
      "open": "84.40",
      "high": "85.20",
      "low": "84.00",
      "close": "84.00",
      "average": "84.3609",
      "volume": "416269",
      "turnover": "35123518.9",
      "trades": "1459"
    },
    {
      "date": "2024-11-04",
      "bid": "84.95",
      "ask": "85.15",
      "open": "84.00",
      "high": "85.80",
      "low": "83.75",
      "close": "85.15",
      "average": "84.8741",
      "volume": "490327",
      "turnover": "41617274.72",
      "trades": "1824"
    },
    {
      "date": "2024-11-05",
      "bid": "83.70",
      "ask": "83.80",
      "open": "84.00",
      "high": "85.40",
      "low": "83.60",
      "close": "83.70",
      "average": "84.0521",
      "volume": "586006",
      "turnover": "49252702.43",
      "trades": "1988"
    },
    {
      "date": "2024-11-06",
      "bid": "81.90",
      "ask": "82.00",
      "open": "84.40",
      "high": "84.55",
      "low": "81.25",
      "close": "81.25",
      "average": "82.2435",
      "volume": "1635596",
      "turnover": "134554541.01",
      "trades": "3421"
    },
    {
      "date": "2024-11-07",
      "bid": "84.40",
      "ask": "84.55",
      "open": "82.50",
      "high": "85.25",
      "low": "82.50",
      "close": "84.30",
      "average": "84.1326",
      "volume": "1109648",
      "turnover": "93349332.73",
      "trades": "2568"
    },
    {
      "date": "2024-11-08",
      "bid": "85.90",
      "ask": "86.00",
      "open": "84.40",
      "high": "86.15",
      "low": "84.35",
      "close": "85.90",
      "average": "85.5615",
      "volume": "327267",
      "turnover": "28002940.33",
      "trades": "1260"
    },
    {
      "date": "2024-11-11",
      "bid": "85.45",
      "ask": "85.60",
      "open": "86.40",
      "high": "86.60",
      "low": "85.35",
      "close": "85.45",
      "average": "85.9759",
      "volume": "327180",
      "turnover": "28130272.98",
      "trades": "1330"
    },
    {
      "date": "2024-11-12",
      "bid": "84.45",
      "ask": "84.50",
      "open": "84.70",
      "high": "85.15",
      "low": "83.70",
      "close": "84.40",
      "average": "84.52",
      "volume": "443759",
      "turnover": "37501024.56",
      "trades": "1455"
    },
    {
      "date": "2024-11-13",
      "bid": "83.15",
      "ask": "83.20",
      "open": "84.05",
      "high": "85.15",
      "low": "82.95",
      "close": "83.30",
      "average": "83.602",
      "volume": "536179",
      "turnover": "44825686.75",
      "trades": "1573"
    },
    {
      "date": "2024-11-14",
      "bid": "84.10",
      "ask": "84.20",
      "open": "83.40",
      "high": "84.75",
      "low": "83.00",
      "close": "84.20",
      "average": "83.9807",
      "volume": "366736",
      "turnover": "30798924.55",
      "trades": "1464"
    },
    {
      "date": "2024-11-15",
      "bid": "83.65",
      "ask": "83.75",
      "open": "83.35",
      "high": "84.50",
      "low": "83.30",
      "close": "83.85",
      "average": "83.8722",
      "volume": "466879",
      "turnover": "39159839.07",
      "trades": "1420"
    },
    {
      "date": "2024-11-18",
      "bid": "82.00",
      "ask": "82.05",
      "open": "83.75",
      "high": "83.75",
      "low": "81.55",
      "close": "82.00",
      "average": "82.2376",
      "volume": "576092",
      "turnover": "47710064.95",
      "trades": "1754"
    },
    {
      "date": "2024-11-19",
      "bid": "82.50",
      "ask": "82.60",
      "open": "82.15",
      "high": "83.40",
      "low": "81.50",
      "close": "82.65",
      "average": "82.1198",
      "volume": "699181",
      "turnover": "57416563.98",
      "trades": "1119"
    },
    {
      "date": "2024-11-20",
      "bid": "82.00",
      "ask": "82.10",
      "open": "83.10",
      "high": "83.40",
      "low": "81.45",
      "close": "82.20",
      "average": "82.1317",
      "volume": "514266",
      "turnover": "42236482.1",
      "trades": "1208"
    },
    {
      "date": "2024-11-21",
      "bid": "81.05",
      "ask": "81.15",
      "open": "82.50",
      "high": "82.50",
      "low": "81.00",
      "close": "81.10",
      "average": "81.3557",
      "volume": "987177",
      "turnover": "80385576.13",
      "trades": "1362"
    },
    {
      "date": "2024-11-22",
      "bid": "83.25",
      "ask": "83.30",
      "open": "81.15",
      "high": "83.55",
      "low": "81.15",
      "close": "83.40",
      "average": "83.0788",
      "volume": "571145",
      "turnover": "47448229",
      "trades": "1471"
    },
    {
      "date": "2024-11-25",
      "bid": "83.55",
      "ask": "83.65",
      "open": "84.05",
      "high": "84.70",
      "low": "82.70",
      "close": "83.60",
      "average": "83.5157",
      "volume": "536134",
      "turnover": "44775211.29",
      "trades": "1709"
    },
    {
      "date": "2024-11-26",
      "bid": "83.05",
      "ask": "83.15",
      "open": "83.50",
      "high": "83.50",
      "low": "82.65",
      "close": "83.15",
      "average": "83.0791",
      "volume": "413237",
      "turnover": "34331371.04",
      "trades": "1307"
    },
    {
      "date": "2024-11-27",
      "bid": "85.50",
      "ask": "85.60",
      "open": "83.30",
      "high": "85.65",
      "low": "83.15",
      "close": "85.60",
      "average": "84.4032",
      "volume": "955480",
      "turnover": "80646577.9",
      "trades": "1696"
    },
    {
      "date": "2024-11-28",
      "bid": "85.10",
      "ask": "85.25",
      "open": "85.80",
      "high": "86.00",
      "low": "84.65",
      "close": "85.05",
      "average": "85.1191",
      "volume": "254065",
      "turnover": "21625717.76",
      "trades": "982"
    },
    {
      "date": "2024-11-29",
      "bid": "84.95",
      "ask": "85.10",
      "open": "85.10",
      "high": "85.80",
      "low": "84.40",
      "close": "84.90",
      "average": "84.9254",
      "volume": "645463",
      "turnover": "54823168.32",
      "trades": "1579"
    },
    {
      "date": "2024-12-02",
      "bid": "83.75",
      "ask": "83.90",
      "open": "84.35",
      "high": "84.70",
      "low": "83.40",
      "close": "83.80",
      "average": "83.98",
      "volume": "566532",
      "turnover": "47577354.2",
      "trades": "2099"
    },
    {
      "date": "2024-12-03",
      "bid": "83.85",
      "ask": "83.90",
      "open": "83.90",
      "high": "84.80",
      "low": "83.10",
      "close": "83.95",
      "average": "84.0893",
      "volume": "543034",
      "turnover": "45663370",
      "trades": "1689"
    },
    {
      "date": "2024-12-04",
      "bid": "84.15",
      "ask": "84.50",
      "open": "83.35",
      "high": "85.05",
      "low": "83.35",
      "close": "84.40",
      "average": "84.3261",
      "volume": "603982",
      "turnover": "50931417.3",
      "trades": "1696"
    },
    {
      "date": "2024-12-05",
      "bid": "83.05",
      "ask": "83.15",
      "open": "84.15",
      "high": "84.35",
      "low": "82.95",
      "close": "83.05",
      "average": "83.4394",
      "volume": "814851",
      "turnover": "67991946.73",
      "trades": "2077"
    },
    {
      "date": "2024-12-06",
      "bid": "84.95",
      "ask": "85.05",
      "open": "83.60",
      "high": "85.20",
      "low": "83.50",
      "close": "85.05",
      "average": "84.6775",
      "volume": "1049974",
      "turnover": "88898000.2",
      "trades": "2131"
    },
    {
      "date": "2024-12-09",
      "bid": "83.65",
      "ask": "83.80",
      "open": "85.00",
      "high": "85.00",
      "low": "83.30",
      "close": "83.85",
      "average": "83.9243",
      "volume": "781722",
      "turnover": "65605460.7",
      "trades": "1940"
    },
    {
      "date": "2024-12-10",
      "bid": "83.90",
      "ask": "84.05",
      "open": "83.35",
      "high": "84.35",
      "low": "82.20",
      "close": "84.10",
      "average": "83.4725",
      "volume": "710539",
      "turnover": "59311189.88",
      "trades": "1757"
    },
    {
      "date": "2024-12-11",
      "bid": "82.80",
      "ask": "82.90",
      "open": "83.20",
      "high": "83.50",
      "low": "82.45",
      "close": "82.85",
      "average": "82.9523",
      "volume": "600821",
      "turnover": "49839485.9",
      "trades": "1905"
    },
    {
      "date": "2024-12-12",
      "bid": "82.40",
      "ask": "82.50",
      "open": "82.50",
      "high": "83.10",
      "low": "81.20",
      "close": "82.50",
      "average": "82.1575",
      "volume": "997564",
      "turnover": "81924328.78",
      "trades": "1843"
    },
    {
      "date": "2024-12-13",
      "bid": "81.95",
      "ask": "82.10",
      "open": "82.30",
      "high": "82.75",
      "low": "81.60",
      "close": "82.05",
      "average": "82.0966",
      "volume": "471659",
      "turnover": "38722121.08",
      "trades": "1379"
    },
    {
      "date": "2024-12-16",
      "bid": "81.90",
      "ask": "82.10",
      "open": "81.95",
      "high": "82.30",
      "low": "81.35",
      "close": "81.90",
      "average": "81.8748",
      "volume": "543593",
      "turnover": "44507688",
      "trades": "1486"
    },
    {
      "date": "2024-12-17",
      "bid": "82.30",
      "ask": "82.35",
      "open": "81.75",
      "high": "82.60",
      "low": "81.25",
      "close": "82.35",
      "average": "81.7951",
      "volume": "1458289",
      "turnover": "119251503.33",
      "trades": "1837"
    },
    {
      "date": "2024-12-18",
      "bid": "82.65",
      "ask": "82.75",
      "open": "82.30",
      "high": "83.20",
      "low": "82.00",
      "close": "82.70",
      "average": "82.7151",
      "volume": "304792",
      "turnover": "25210904",
      "trades": "972"
    },
    {
      "date": "2024-12-19",
      "bid": "80.50",
      "ask": "80.60",
      "open": "80.20",
      "high": "82.85",
      "low": "80.05",
      "close": "80.35",
      "average": "81.0631",
      "volume": "601311",
      "turnover": "48746071.15",
      "trades": "2229"
    },
    {
      "date": "2024-12-20",
      "bid": "81.50",
      "ask": "81.55",
      "open": "79.80",
      "high": "82.00",
      "low": "79.70",
      "close": "82.00",
      "average": "81.857",
      "volume": "2855622",
      "turnover": "233751794.6",
      "trades": "1981"
    },
    {
      "date": "2024-12-23",
      "bid": "81.90",
      "ask": "82.00",
      "open": "81.50",
      "high": "81.95",
      "low": "80.85",
      "close": "81.90",
      "average": "81.726",
      "volume": "342613",
      "turnover": "28000111.3",
      "trades": "958"
    },
    {
      "date": "2024-12-27",
      "bid": "83.35",
      "ask": "83.45",
      "open": "81.75",
      "high": "83.60",
      "low": "81.35",
      "close": "83.30",
      "average": "83.0891",
      "volume": "426599",
      "turnover": "35686262.7",
      "trades": "1532"
    },
    {
      "date": "2024-12-30",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.30",
      "high": "83.85",
      "low": "82.65",
      "close": "82.80",
      "average": "82.9404",
      "volume": "379595",
      "turnover": "31489921.16",
      "trades": "1014"
    },
    {
      "date": "2025-01-02",
      "bid": "83.10",
      "ask": "83.15",
      "open": "82.90",
      "high": "83.45",
      "low": "82.20",
      "close": "83.35",
      "average": "83.012",
      "volume": "408567",
      "turnover": "33902369.75",
      "trades": "1283"
    },
    {
      "date": "2025-01-03",
      "bid": "82.60",
      "ask": "82.75",
      "open": "83.65",
      "high": "83.80",
      "low": "82.45",
      "close": "82.85",
      "average": "82.911",
      "volume": "329443",
      "turnover": "27314455.3",
      "trades": "1272"
    },
    {
      "date": "2025-01-07",
      "bid": "80.65",
      "ask": "80.75",
      "open": "82.95",
      "high": "83.10",
      "low": "80.55",
      "close": "80.55",
      "average": "81.413",
      "volume": "639157",
      "turnover": "52037248.15",
      "trades": "1963"
    },
    {
      "date": "2025-01-08",
      "bid": "78.85",
      "ask": "78.95",
      "open": "80.35",
      "high": "82.05",
      "low": "78.75",
      "close": "78.80",
      "average": "79.5628",
      "volume": "611209",
      "turnover": "48672946.53",
      "trades": "1781"
    },
    {
      "date": "2025-01-09",
      "bid": "78.95",
      "ask": "79.05",
      "open": "78.80",
      "high": "79.45",
      "low": "78.55",
      "close": "79.05",
      "average": "79.0106",
      "volume": "314027",
      "turnover": "24811416",
      "trades": "1274"
    },
    {
      "date": "2025-01-10",
      "bid": "78.65",
      "ask": "78.75",
      "open": "78.90",
      "high": "80.35",
      "low": "77.65",
      "close": "78.65",
      "average": "78.8461",
      "volume": "762916",
      "turnover": "60153013.4",
      "trades": "2551"
    },
    {
      "date": "2025-01-13",
      "bid": "77.90",
      "ask": "78.00",
      "open": "78.75",
      "high": "79.40",
      "low": "77.85",
      "close": "77.90",
      "average": "78.6202",
      "volume": "578368",
      "turnover": "45472355.05",
      "trades": "1701"
    },
    {
      "date": "2025-01-14",
      "bid": "79.35",
      "ask": "79.40",
      "open": "78.70",
      "high": "80.00",
      "low": "78.50",
      "close": "79.55",
      "average": "79.1879",
      "volume": "773169",
      "turnover": "61225571",
      "trades": "1742"
    },
    {
      "date": "2025-01-15",
      "bid": "82.50",
      "ask": "82.65",
      "open": "80.00",
      "high": "83.30",
      "low": "79.75",
      "close": "82.40",
      "average": "81.4751",
      "volume": "1597112",
      "turnover": "129931491.9",
      "trades": "2855"
    },
    {
      "date": "2025-01-16",
      "bid": "82.80",
      "ask": "82.90",
      "open": "83.00",
      "high": "83.30",
      "low": "81.85",
      "close": "82.85",
      "average": "82.6108",
      "volume": "664286",
      "turnover": "54877221.15",
      "trades": "1658"
    },
    {
      "date": "2025-01-17",
      "bid": "83.50",
      "ask": "83.60",
      "open": "83.30",
      "high": "84.30",
      "low": "83.00",
      "close": "83.60",
      "average": "83.6891",
      "volume": "422573",
      "turnover": "35364774.25",
      "trades": "1222"
    },
    {
      "date": "2025-01-20",
      "bid": "83.05",
      "ask": "83.15",
      "open": "83.50",
      "high": "83.50",
      "low": "82.25",
      "close": "83.05",
      "average": "82.9117",
      "volume": "345739",
      "turnover": "28673942.3",
      "trades": "953"
    },
    {
      "date": "2025-01-21",
      "bid": "83.15",
      "ask": "83.25",
      "open": "83.05",
      "high": "83.60",
      "low": "82.60",
      "close": "83.40",
      "average": "83.1786",
      "volume": "312714",
      "turnover": "26011102.1",
      "trades": "986"
    },
    {
      "date": "2025-01-22",
      "bid": "82.55",
      "ask": "82.65",
      "open": "83.15",
      "high": "84.20",
      "low": "82.20",
      "close": "82.65",
      "average": "83.0991",
      "volume": "546406",
      "turnover": "45375142",
      "trades": "1349"
    },
    {
      "date": "2025-01-23",
      "bid": "83.55",
      "ask": "83.65",
      "open": "82.65",
      "high": "83.95",
      "low": "82.15",
      "close": "83.95",
      "average": "83.6401",
      "volume": "413710",
      "turnover": "34602762.65",
      "trades": "990"
    },
    {
      "date": "2025-01-24",
      "bid": "82.25",
      "ask": "82.45",
      "open": "84.35",
      "high": "84.80",
      "low": "82.10",
      "close": "82.50",
      "average": "83.195",
      "volume": "379014",
      "turnover": "31532072.2",
      "trades": "1310"
    },
    {
      "date": "2025-01-27",
      "bid": "84.35",
      "ask": "84.45",
      "open": "82.25",
      "high": "85.30",
      "low": "81.25",
      "close": "84.60",
      "average": "84.2938",
      "volume": "699022",
      "turnover": "58923118.1",
      "trades": "2048"
    },
    {
      "date": "2025-01-28",
      "bid": "85.00",
      "ask": "85.15",
      "open": "84.25",
      "high": "85.65",
      "low": "83.70",
      "close": "84.95",
      "average": "84.8532",
      "volume": "561984",
      "turnover": "47686128.1",
      "trades": "1119"
    },
    {
      "date": "2025-01-29",
      "bid": "84.35",
      "ask": "84.50",
      "open": "85.00",
      "high": "85.15",
      "low": "83.60",
      "close": "84.40",
      "average": "84.4076",
      "volume": "617146",
      "turnover": "52091567.6",
      "trades": "1952"
    },
    {
      "date": "2025-01-30",
      "bid": "86.30",
      "ask": "86.40",
      "open": "84.45",
      "high": "86.75",
      "low": "84.45",
      "close": "86.20",
      "average": "86.0297",
      "volume": "456599",
      "turnover": "39281730.65",
      "trades": "1298"
    },
    {
      "date": "2025-01-31",
      "bid": "83.40",
      "ask": "83.50",
      "open": "86.00",
      "high": "86.00",
      "low": "83.05",
      "close": "83.20",
      "average": "83.7244",
      "volume": "978169",
      "turnover": "81922356.8",
      "trades": "2327"
    },
    {
      "date": "2025-02-03",
      "bid": "82.90",
      "ask": "83.05",
      "open": "81.90",
      "high": "83.15",
      "low": "81.30",
      "close": "82.95",
      "average": "82.3591",
      "volume": "1008423",
      "turnover": "83061502.86",
      "trades": "2100"
    },
    {
      "date": "2025-02-04",
      "bid": "83.45",
      "ask": "83.75",
      "open": "82.55",
      "high": "84.30",
      "low": "82.20",
      "close": "83.50",
      "average": "83.5408",
      "volume": "463478",
      "turnover": "38718124.54",
      "trades": "1188"
    },
    {
      "date": "2025-02-05",
      "bid": "84.60",
      "ask": "84.70",
      "open": "83.45",
      "high": "85.10",
      "low": "83.40",
      "close": "84.50",
      "average": "84.5347",
      "volume": "915463",
      "turnover": "77397407.55",
      "trades": "2297"
    },
    {
      "date": "2025-02-06",
      "bid": "84.50",
      "ask": "84.65",
      "open": "84.80",
      "high": "86.00",
      "low": "82.90",
      "close": "84.70",
      "average": "84.5431",
      "volume": "1125824",
      "turnover": "95176264.18",
      "trades": "3431"
    },
    {
      "date": "2025-02-07",
      "bid": "83.70",
      "ask": "84.05",
      "open": "84.60",
      "high": "86.55",
      "low": "83.25",
      "close": "83.95",
      "average": "84.3207",
      "volume": "879662",
      "turnover": "74174807.81",
      "trades": "2089"
    },
    {
      "date": "2025-02-10",
      "bid": "84.50",
      "ask": "84.70",
      "open": "84.00",
      "high": "85.25",
      "low": "83.95",
      "close": "84.70",
      "average": "84.7118",
      "volume": "359566",
      "turnover": "30458998.6",
      "trades": "1432"
    },
    {
      "date": "2025-02-11",
      "bid": "83.50",
      "ask": "83.60",
      "open": "84.70",
      "high": "85.10",
      "low": "83.15",
      "close": "83.60",
      "average": "84.0351",
      "volume": "686894",
      "turnover": "57808452.2",
      "trades": "1403"
    },
    {
      "date": "2025-02-12",
      "bid": "84.20",
      "ask": "84.30",
      "open": "83.65",
      "high": "85.30",
      "low": "82.15",
      "close": "84.15",
      "average": "83.9547",
      "volume": "1080488",
      "turnover": "90712013.25",
      "trades": "1997"
    },
    {
      "date": "2025-02-13",
      "bid": "86.00",
      "ask": "86.05",
      "open": "84.80",
      "high": "86.10",
      "low": "84.10",
      "close": "86.00",
      "average": "85.3896",
      "volume": "676362",
      "turnover": "57767465.01",
      "trades": "1606"
    },
    {
      "date": "2025-02-14",
      "bid": "86.25",
      "ask": "86.35",
      "open": "86.05",
      "high": "86.95",
      "low": "85.15",
      "close": "86.25",
      "average": "85.9368",
      "volume": "599946",
      "turnover": "51557496.55",
      "trades": "1524"
    },
    {
      "date": "2025-02-17",
      "bid": "85.50",
      "ask": "85.70",
      "open": "86.00",
      "high": "86.30",
      "low": "85.20",
      "close": "85.45",
      "average": "85.7478",
      "volume": "583499",
      "turnover": "50033758.05",
      "trades": "1223"
    },
    {
      "date": "2025-02-18",
      "bid": "85.10",
      "ask": "85.25",
      "open": "85.45",
      "high": "85.85",
      "low": "83.95",
      "close": "85.05",
      "average": "84.9432",
      "volume": "697895",
      "turnover": "59280528.43",
      "trades": "1658"
    },
    {
      "date": "2025-02-19",
      "bid": "83.60",
      "ask": "83.70",
      "open": "85.10",
      "high": "85.60",
      "low": "82.50",
      "close": "83.55",
      "average": "84.3573",
      "volume": "1283850",
      "turnover": "108241606.63",
      "trades": "2345"
    },
    {
      "date": "2025-02-20",
      "bid": "84.55",
      "ask": "84.70",
      "open": "83.80",
      "high": "84.75",
      "low": "83.50",
      "close": "84.40",
      "average": "84.2014",
      "volume": "1221146",
      "turnover": "102830356.44",
      "trades": "2427"
    },
    {
      "date": "2025-02-21",
      "bid": "84.05",
      "ask": "84.15",
      "open": "84.40",
      "high": "85.50",
      "low": "83.70",
      "close": "83.95",
      "average": "84.3894",
      "volume": "1112709",
      "turnover": "93883371.91",
      "trades": "2126"
    },
    {
      "date": "2025-02-24",
      "bid": "86.00",
      "ask": "86.15",
      "open": "84.50",
      "high": "87.15",
      "low": "84.30",
      "close": "85.80",
      "average": "86.0801",
      "volume": "883956",
      "turnover": "76012253.62",
      "trades": "2273"
    },
    {
      "date": "2025-02-25",
      "bid": "86.30",
      "ask": "86.40",
      "open": "85.70",
      "high": "88.30",
      "low": "85.70",
      "close": "86.40",
      "average": "86.9426",
      "volume": "830461",
      "turnover": "72209443.59",
      "trades": "2558"
    },
    {
      "date": "2025-02-26",
      "bid": "85.70",
      "ask": "85.80",
      "open": "86.50",
      "high": "87.25",
      "low": "85.55",
      "close": "85.70",
      "average": "86.2055",
      "volume": "524366",
      "turnover": "45195828.55",
      "trades": "1247"
    },
    {
      "date": "2025-02-27",
      "bid": "85.65",
      "ask": "85.70",
      "open": "85.75",
      "high": "85.80",
      "low": "84.75",
      "close": "85.65",
      "average": "85.3775",
      "volume": "477591",
      "turnover": "40775502.25",
      "trades": "1502"
    },
    {
      "date": "2025-02-28",
      "bid": "86.20",
      "ask": "86.30",
      "open": "85.60",
      "high": "86.35",
      "low": "84.70",
      "close": "85.90",
      "average": "85.7655",
      "volume": "814958",
      "turnover": "69895160.73",
      "trades": "1371"
    },
    {
      "date": "2025-03-03",
      "bid": "84.75",
      "ask": "84.85",
      "open": "85.20",
      "high": "86.10",
      "low": "84.05",
      "close": "84.80",
      "average": "84.8506",
      "volume": "525131",
      "turnover": "44557662.95",
      "trades": "1786"
    },
    {
      "date": "2025-03-04",
      "bid": "83.80",
      "ask": "83.90",
      "open": "84.35",
      "high": "85.50",
      "low": "83.50",
      "close": "83.75",
      "average": "84.197",
      "volume": "675894",
      "turnover": "56907724.15",
      "trades": "2032"
    },
    {
      "date": "2025-03-05",
      "bid": "83.15",
      "ask": "83.25",
      "open": "82.20",
      "high": "83.85",
      "low": "81.60",
      "close": "83.10",
      "average": "83.304",
      "volume": "1107766",
      "turnover": "92277612.95",
      "trades": "2763"
    },
    {
      "date": "2025-03-06",
      "bid": "80.05",
      "ask": "80.15",
      "open": "81.90",
      "high": "82.35",
      "low": "79.20",
      "close": "79.85",
      "average": "80.3853",
      "volume": "1543094",
      "turnover": "124090095.8",
      "trades": "4827"
    },
    {
      "date": "2025-03-07",
      "bid": "81.00",
      "ask": "81.25",
      "open": "80.15",
      "high": "81.50",
      "low": "79.60",
      "close": "81.25",
      "average": "80.7481",
      "volume": "642654",
      "turnover": "51892439.08",
      "trades": "1569"
    },
    {
      "date": "2025-03-10",
      "bid": "80.65",
      "ask": "80.80",
      "open": "81.50",
      "high": "82.55",
      "low": "80.60",
      "close": "80.60",
      "average": "81.3471",
      "volume": "545060",
      "turnover": "44340547.34",
      "trades": "1759"
    },
    {
      "date": "2025-03-11",
      "bid": "79.15",
      "ask": "79.25",
      "open": "81.35",
      "high": "81.55",
      "low": "79.10",
      "close": "79.20",
      "average": "80.0748",
      "volume": "497881",
      "turnover": "39868308.54",
      "trades": "1981"
    },
    {
      "date": "2025-03-12",
      "bid": "78.25",
      "ask": "78.50",
      "open": "79.20",
      "high": "80.75",
      "low": "78.05",
      "close": "78.20",
      "average": "78.9213",
      "volume": "823366",
      "turnover": "64981575.05",
      "trades": "2505"
    },
    {
      "date": "2025-03-13",
      "bid": "79.10",
      "ask": "79.30",
      "open": "78.25",
      "high": "79.75",
      "low": "78.15",
      "close": "79.20",
      "average": "79.1835",
      "volume": "553561",
      "turnover": "43831574.65",
      "trades": "1474"
    },
    {
      "date": "2025-03-14",
      "bid": "81.25",
      "ask": "81.40",
      "open": "79.30",
      "high": "81.45",
      "low": "79.30",
      "close": "81.40",
      "average": "80.9032",
      "volume": "951928",
      "turnover": "77012740.88",
      "trades": "1566"
    },
    {
      "date": "2025-03-17",
      "bid": "82.00",
      "ask": "82.05",
      "open": "81.40",
      "high": "82.55",
      "low": "80.50",
      "close": "82.05",
      "average": "81.624",
      "volume": "982386",
      "turnover": "80186303.9",
      "trades": "1389"
    },
    {
      "date": "2025-03-18",
      "bid": "81.05",
      "ask": "81.20",
      "open": "82.50",
      "high": "82.55",
      "low": "81.00",
      "close": "81.15",
      "average": "81.6403",
      "volume": "445861",
      "turnover": "36400657.38",
      "trades": "1161"
    },
    {
      "date": "2025-03-19",
      "bid": "80.80",
      "ask": "80.95",
      "open": "81.45",
      "high": "81.80",
      "low": "80.60",
      "close": "80.85",
      "average": "81.0971",
      "volume": "542595",
      "turnover": "43981747.25",
      "trades": "1321"
    },
    {
      "date": "2025-03-20",
      "bid": "80.65",
      "ask": "80.85",
      "open": "81.00",
      "high": "81.55",
      "low": "80.60",
      "close": "80.90",
      "average": "80.9612",
      "volume": "407789",
      "turnover": "33015093.93",
      "trades": "1085"
    },
    {
      "date": "2025-03-21",
      "bid": "80.70",
      "ask": "80.90",
      "open": "81.00",
      "high": "81.10",
      "low": "79.80",
      "close": "80.90",
      "average": "80.6975",
      "volume": "855434",
      "turnover": "69031104.15",
      "trades": "1566"
    },
    {
      "date": "2025-03-24",
      "bid": "79.15",
      "ask": "79.45",
      "open": "81.00",
      "high": "81.60",
      "low": "78.95",
      "close": "79.25",
      "average": "79.4167",
      "volume": "450594",
      "turnover": "35858272.9",
      "trades": "1341"
    },
    {
      "date": "2025-03-25",
      "bid": "79.10",
      "ask": "79.20",
      "open": "79.05",
      "high": "79.80",
      "low": "78.80",
      "close": "79.20",
      "average": "79.2359",
      "volume": "302553",
      "turnover": "23973214.2",
      "trades": "1093"
    },
    {
      "date": "2025-03-26",
      "bid": "79.30",
      "ask": "79.35",
      "open": "79.40",
      "high": "79.70",
      "low": "78.10",
      "close": "79.50",
      "average": "78.971",
      "volume": "829541",
      "turnover": "65509703.6",
      "trades": "1801"
    },
    {
      "date": "2025-03-27",
      "bid": "80.25",
      "ask": "80.30",
      "open": "79.50",
      "high": "81.15",
      "low": "79.10",
      "close": "80.10",
      "average": "80.5647",
      "volume": "705106",
      "turnover": "56806648.6",
      "trades": "1158"
    },
    {
      "date": "2025-03-28",
      "bid": "81.75",
      "ask": "81.85",
      "open": "80.30",
      "high": "82.25",
      "low": "80.15",
      "close": "81.75",
      "average": "81.7988",
      "volume": "567432",
      "turnover": "46415225.7",
      "trades": "1736"
    },
    {
      "date": "2025-03-31",
      "bid": "81.35",
      "ask": "81.50",
      "open": "81.75",
      "high": "82.10",
      "low": "80.55",
      "close": "81.50",
      "average": "81.435",
      "volume": "718165",
      "turnover": "58485629.05",
      "trades": "1520"
    },
    {
      "date": "2025-04-01",
      "bid": "82.00",
      "ask": "82.30",
      "open": "81.50",
      "high": "82.75",
      "low": "80.95",
      "close": "82.10",
      "average": "81.7969",
      "volume": "514880",
      "turnover": "42115591.25",
      "trades": "1001"
    },
    {
      "date": "2025-04-02",
      "bid": "81.30",
      "ask": "81.45",
      "open": "82.00",
      "high": "82.00",
      "low": "80.50",
      "close": "81.40",
      "average": "81.1657",
      "volume": "492244",
      "turnover": "39953328.75",
      "trades": "944"
    },
    {
      "date": "2025-04-03",
      "bid": "83.65",
      "ask": "83.80",
      "open": "81.25",
      "high": "85.30",
      "low": "81.00",
      "close": "83.90",
      "average": "84.1489",
      "volume": "1261929",
      "turnover": "105960323.17",
      "trades": "3788"
    },
    {
      "date": "2025-04-04",
      "bid": "80.75",
      "ask": "80.90",
      "open": "84.55",
      "high": "86.70",
      "low": "80.45",
      "close": "80.75",
      "average": "83.2492",
      "volume": "1562055",
      "turnover": "130003864.05",
      "trades": "3121"
    },
    {
      "date": "2025-04-07",
      "bid": "75.05",
      "ask": "75.20",
      "open": "77.35",
      "high": "79.00",
      "low": "74.50",
      "close": "74.50",
      "average": "76.2907",
      "volume": "1757494",
      "turnover": "134082070.79",
      "trades": "4190"
    },
    {
      "date": "2025-04-08",
      "bid": "75.65",
      "ask": "75.70",
      "open": "75.00",
      "high": "76.05",
      "low": "72.60",
      "close": "75.70",
      "average": "74.9788",
      "volume": "1828077",
      "turnover": "136909658.22",
      "trades": "3776"
    },
    {
      "date": "2025-04-09",
      "bid": "73.10",
      "ask": "73.25",
      "open": "73.65",
      "high": "74.40",
      "low": "71.00",
      "close": "72.85",
      "average": "73.0709",
      "volume": "2288864",
      "turnover": "167249329.3",
      "trades": "4187"
    },
    {
      "date": "2025-04-10",
      "bid": "76.75",
      "ask": "76.85",
      "open": "77.00",
      "high": "78.80",
      "low": "75.75",
      "close": "76.90",
      "average": "77.2444",
      "volume": "693150",
      "turnover": "53541484.8",
      "trades": "2349"
    },
    {
      "date": "2025-04-11",
      "bid": "79.10",
      "ask": "79.20",
      "open": "76.90",
      "high": "79.95",
      "low": "75.90",
      "close": "79.35",
      "average": "78.1251",
      "volume": "931265",
      "turnover": "72756581.4",
      "trades": "2396"
    },
    {
      "date": "2025-04-14",
      "bid": "79.80",
      "ask": "79.95",
      "open": "77.95",
      "high": "80.30",
      "low": "76.10",
      "close": "79.90",
      "average": "78.8744",
      "volume": "897477",
      "turnover": "70786822.34",
      "trades": "2889"
    },
    {
      "date": "2025-04-15",
      "bid": "81.25",
      "ask": "81.35",
      "open": "79.90",
      "high": "81.45",
      "low": "79.90",
      "close": "81.45",
      "average": "80.9311",
      "volume": "433971",
      "turnover": "35121140.2",
      "trades": "1650"
    },
    {
      "date": "2025-04-16",
      "bid": "81.40",
      "ask": "81.50",
      "open": "81.45",
      "high": "82.15",
      "low": "80.80",
      "close": "81.40",
      "average": "81.5421",
      "volume": "629464",
      "turnover": "51327653.25",
      "trades": "1570"
    },
    {
      "date": "2025-04-17",
      "bid": "81.70",
      "ask": "81.85",
      "open": "80.95",
      "high": "81.85",
      "low": "80.70",
      "close": "81.55",
      "average": "81.6695",
      "volume": "354954",
      "turnover": "28985428.35",
      "trades": "558"
    },
    {
      "date": "2025-04-22",
      "bid": "83.10",
      "ask": "83.20",
      "open": "81.35",
      "high": "83.95",
      "low": "80.45",
      "close": "83.15",
      "average": "82.9994",
      "volume": "560138",
      "turnover": "46491031.73",
      "trades": "1790"
    },
    {
      "date": "2025-04-23",
      "bid": "82.20",
      "ask": "82.50",
      "open": "83.90",
      "high": "84.50",
      "low": "82.40",
      "close": "82.40",
      "average": "83.1048",
      "volume": "462464",
      "turnover": "38432969.79",
      "trades": "1742"
    },
    {
      "date": "2025-04-24",
      "bid": "82.40",
      "ask": "82.50",
      "open": "82.05",
      "high": "83.30",
      "low": "81.70",
      "close": "82.50",
      "average": "82.59",
      "volume": "343596",
      "turnover": "28377033.35",
      "trades": "1250"
    },
    {
      "date": "2025-04-25",
      "bid": "81.80",
      "ask": "81.90",
      "open": "82.35",
      "high": "83.05",
      "low": "81.70",
      "close": "81.85",
      "average": "82.0065",
      "volume": "504640",
      "turnover": "41383892.18",
      "trades": "1614"
    },
    {
      "date": "2025-04-28",
      "bid": "80.20",
      "ask": "80.30",
      "open": "81.35",
      "high": "82.05",
      "low": "80.10",
      "close": "80.40",
      "average": "80.6295",
      "volume": "1382529",
      "turnover": "111472287.92",
      "trades": "1560"
    },
    {
      "date": "2025-04-29",
      "bid": "80.70",
      "ask": "80.75",
      "open": "80.40",
      "high": "82.20",
      "low": "80.40",
      "close": "80.95",
      "average": "81.06",
      "volume": "2315413",
      "turnover": "187684166.33",
      "trades": "1388"
    },
    {
      "date": "2025-04-30",
      "bid": "82.10",
      "ask": "82.20",
      "open": "81.15",
      "high": "82.45",
      "low": "80.60",
      "close": "82.45",
      "average": "81.6155",
      "volume": "868862",
      "turnover": "70911237.7",
      "trades": "1437"
    },
    {
      "date": "2025-05-02",
      "bid": "83.15",
      "ask": "83.25",
      "open": "82.95",
      "high": "83.65",
      "low": "81.40",
      "close": "83.25",
      "average": "83.0876",
      "volume": "887953",
      "turnover": "73778614.38",
      "trades": "2150"
    },
    {
      "date": "2025-05-05",
      "bid": "82.65",
      "ask": "82.75",
      "open": "83.25",
      "high": "83.55",
      "low": "82.20",
      "close": "82.95",
      "average": "82.7598",
      "volume": "198109",
      "turnover": "16395462.15",
      "trades": "621"
    },
    {
      "date": "2025-05-06",
      "bid": "82.25",
      "ask": "82.40",
      "open": "82.75",
      "high": "82.75",
      "low": "81.15",
      "close": "82.50",
      "average": "81.8875",
      "volume": "824258",
      "turnover": "67496783.09",
      "trades": "1439"
    },
    {
      "date": "2025-05-07",
      "bid": "81.80",
      "ask": "81.95",
      "open": "82.50",
      "high": "83.15",
      "low": "81.45",
      "close": "81.90",
      "average": "81.8778",
      "volume": "771534",
      "turnover": "63171285.65",
      "trades": "1612"
    },
    {
      "date": "2025-05-08",
      "bid": "80.45",
      "ask": "80.55",
      "open": "82.00",
      "high": "82.05",
      "low": "80.40",
      "close": "80.40",
      "average": "80.783",
      "volume": "413955",
      "turnover": "33440508.35",
      "trades": "1581"
    },
    {
      "date": "2025-05-09",
      "bid": "81.10",
      "ask": "81.25",
      "open": "80.45",
      "high": "81.20",
      "low": "79.95",
      "close": "81.10",
      "average": "80.8721",
      "volume": "652239",
      "turnover": "52747001.53",
      "trades": "1540"
    },
    {
      "date": "2025-05-12",
      "bid": "80.75",
      "ask": "80.90",
      "open": "81.10",
      "high": "81.10",
      "low": "79.55",
      "close": "80.90",
      "average": "80.6435",
      "volume": "1093025",
      "turnover": "88145550.85",
      "trades": "1511"
    },
    {
      "date": "2025-05-13",
      "bid": "80.15",
      "ask": "80.25",
      "open": "80.90",
      "high": "81.05",
      "low": "80.00",
      "close": "80.25",
      "average": "80.335",
      "volume": "530847",
      "turnover": "42657840.88",
      "trades": "1356"
    },
    {
      "date": "2025-05-14",
      "bid": "79.70",
      "ask": "79.80",
      "open": "80.35",
      "high": "81.40",
      "low": "79.60",
      "close": "79.60",
      "average": "79.9414",
      "volume": "2100924",
      "turnover": "167976092.32",
      "trades": "2781"
    },
    {
      "date": "2025-05-15",
      "bid": "81.50",
      "ask": "81.80",
      "open": "79.60",
      "high": "82.75",
      "low": "79.50",
      "close": "81.65",
      "average": "81.2668",
      "volume": "1760869",
      "turnover": "143107436.15",
      "trades": "2512"
    },
    {
      "date": "2025-05-16",
      "bid": "82.40",
      "ask": "82.50",
      "open": "82.55",
      "high": "83.40",
      "low": "82.05",
      "close": "82.40",
      "average": "82.712",
      "volume": "855633",
      "turnover": "70768152.76",
      "trades": "1190"
    },
    {
      "date": "2025-05-19",
      "bid": "82.25",
      "ask": "82.30",
      "open": "82.50",
      "high": "82.55",
      "low": "80.70",
      "close": "82.35",
      "average": "81.3199",
      "volume": "1021433",
      "turnover": "83063057.41",
      "trades": "1974"
    },
    {
      "date": "2025-05-20",
      "bid": "82.80",
      "ask": "82.95",
      "open": "82.25",
      "high": "83.25",
      "low": "82.25",
      "close": "83.00",
      "average": "82.7956",
      "volume": "485873",
      "turnover": "40225876.52",
      "trades": "1200"
    },
    {
      "date": "2025-05-21",
      "bid": "82.15",
      "ask": "82.25",
      "open": "82.65",
      "high": "82.80",
      "low": "81.15",
      "close": "82.10",
      "average": "81.9361",
      "volume": "732454",
      "turnover": "60008600.01",
      "trades": "1199"
    },
    {
      "date": "2025-05-22",
      "bid": "80.40",
      "ask": "80.55",
      "open": "81.10",
      "high": "81.85",
      "low": "80.30",
      "close": "80.60",
      "average": "81.0122",
      "volume": "776165",
      "turnover": "62894676.66",
      "trades": "1255"
    },
    {
      "date": "2025-05-23",
      "bid": "80.40",
      "ask": "80.50",
      "open": "80.40",
      "high": "81.80",
      "low": "80.00",
      "close": "80.40",
      "average": "80.676",
      "volume": "931121",
      "turnover": "75120576.98",
      "trades": "1915"
    },
    {
      "date": "2025-05-26",
      "bid": "80.95",
      "ask": "81.05",
      "open": "80.00",
      "high": "81.50",
      "low": "80.00",
      "close": "81.15",
      "average": "81.1058",
      "volume": "187134",
      "turnover": "15177355.68",
      "trades": "587"
    },
    {
      "date": "2025-05-27",
      "bid": "80.95",
      "ask": "81.05",
      "open": "81.55",
      "high": "82.25",
      "low": "80.80",
      "close": "80.80",
      "average": "81.1744",
      "volume": "367721",
      "turnover": "29852589.69",
      "trades": "1477"
    },
    {
      "date": "2025-05-28",
      "bid": "81.10",
      "ask": "81.20",
      "open": "81.00",
      "high": "82.55",
      "low": "80.90",
      "close": "81.05",
      "average": "81.3894",
      "volume": "431956",
      "turnover": "35162457.09",
      "trades": "977"
    },
    {
      "date": "2025-05-30",
      "bid": "82.45",
      "ask": "82.55",
      "open": "81.20",
      "high": "84.35",
      "low": "81.20",
      "close": "82.65",
      "average": "82.9328",
      "volume": "990071",
      "turnover": "82127264.68",
      "trades": "1366"
    },
    {
      "date": "2025-06-02",
      "bid": "82.55",
      "ask": "82.65",
      "open": "82.05",
      "high": "82.90",
      "low": "81.175",
      "close": "82.30",
      "average": "82.2792",
      "volume": "569373",
      "turnover": "46845660.18",
      "trades": "1173"
    },
    {
      "date": "2025-06-03",
      "bid": "80.80",
      "ask": "81.00",
      "open": "82.30",
      "high": "82.75",
      "low": "80.50",
      "close": "80.90",
      "average": "81.1065",
      "volume": "412449",
      "turnover": "33448152.86",
      "trades": "1159"
    },
    {
      "date": "2025-06-04",
      "bid": "80.95",
      "ask": "81.35",
      "open": "81.10",
      "high": "81.25",
      "low": "80.50",
      "close": "81.20",
      "average": "80.8849",
      "volume": "786191",
      "turnover": "63633899.89",
      "trades": "1202"
    },
    {
      "date": "2025-06-05",
      "bid": "81.45",
      "ask": "81.80",
      "open": "81.00",
      "high": "82.50",
      "low": "80.85",
      "close": "81.40",
      "average": "81.7642",
      "volume": "293914",
      "turnover": "24030382.85",
      "trades": "765"
    },
    {
      "date": "2025-06-09",
      "bid": "82.20",
      "ask": "82.30",
      "open": "81.45",
      "high": "82.80",
      "low": "81.45",
      "close": "82.00",
      "average": "82.2342",
      "volume": "270846",
      "turnover": "22273765.78",
      "trades": "967"
    },
    {
      "date": "2025-06-10",
      "bid": "81.75",
      "ask": "81.85",
      "open": "82.15",
      "high": "82.70",
      "low": "81.50",
      "close": "81.85",
      "average": "82.1139",
      "volume": "326041",
      "turnover": "26767922.05",
      "trades": "991"
    },
    {
      "date": "2025-06-11",
      "bid": "80.90",
      "ask": "81.00",
      "open": "81.80",
      "high": "82.20",
      "low": "80.50",
      "close": "80.80",
      "average": "81.0418",
      "volume": "543349",
      "turnover": "44044649.65",
      "trades": "1142"
    },
    {
      "date": "2025-06-12",
      "bid": "79.15",
      "ask": "79.85",
      "open": "80.55",
      "high": "80.55",
      "low": "79.15",
      "close": "79.30",
      "average": "79.5492",
      "volume": "765361",
      "turnover": "60885774.08",
      "trades": "1770"
    },
    {
      "date": "2025-06-13",
      "bid": "79.40",
      "ask": "79.55",
      "open": "79.00",
      "high": "79.60",
      "low": "78.45",
      "close": "79.35",
      "average": "79.3498",
      "volume": "1324652",
      "turnover": "105090358.92",
      "trades": "1260"
    },
    {
      "date": "2025-06-16",
      "bid": "81.65",
      "ask": "81.80",
      "open": "79.35",
      "high": "82.00",
      "low": "78.95",
      "close": "81.65",
      "average": "81.2276",
      "volume": "788289",
      "turnover": "63985749.87",
      "trades": "1124"
    },
    {
      "date": "2025-06-17",
      "bid": "83.05",
      "ask": "83.35",
      "open": "79.95",
      "high": "83.45",
      "low": "79.95",
      "close": "83.35",
      "average": "82.6401",
      "volume": "953037",
      "turnover": "78757669.16",
      "trades": "1618"
    },
    {
      "date": "2025-06-18",
      "bid": "83.90",
      "ask": "84.00",
      "open": "83.00",
      "high": "84.15",
      "low": "82.45",
      "close": "84.05",
      "average": "83.6928",
      "volume": "537663",
      "turnover": "44997363.25",
      "trades": "1207"
    },
    {
      "date": "2025-06-19",
      "bid": "83.00",
      "ask": "83.15",
      "open": "83.45",
      "high": "83.60",
      "low": "82.65",
      "close": "83.00",
      "average": "83.0134",
      "volume": "2011988",
      "turnover": "167021436.16",
      "trades": "942"
    },
    {
      "date": "2025-06-23",
      "bid": "84.95",
      "ask": "85.05",
      "open": "82.95",
      "high": "85.45",
      "low": "82.80",
      "close": "85.00",
      "average": "84.5412",
      "volume": "821224",
      "turnover": "71060504.67",
      "trades": "1208"
    },
    {
      "date": "2025-06-24",
      "bid": "83.85",
      "ask": "83.95",
      "open": "85.95",
      "high": "86.45",
      "low": "83.35",
      "close": "83.90",
      "average": "84.4944",
      "volume": "1731148",
      "turnover": "146314362.19",
      "trades": "2003"
    },
    {
      "date": "2025-06-25",
      "bid": "83.90",
      "ask": "84.00",
      "open": "83.85",
      "high": "85.35",
      "low": "83.65",
      "close": "83.95",
      "average": "84.3531",
      "volume": "476482",
      "turnover": "40192131.54",
      "trades": "1025"
    },
    {
      "date": "2025-06-26",
      "bid": "85.15",
      "ask": "85.25",
      "open": "84.00",
      "high": "85.70",
      "low": "84.00",
      "close": "85.00",
      "average": "85.0307",
      "volume": "289854",
      "turnover": "24646630.31",
      "trades": "844"
    },
    {
      "date": "2025-06-27",
      "bid": "84.95",
      "ask": "85.10",
      "open": "85.20",
      "high": "85.60",
      "low": "84.80",
      "close": "85.20",
      "average": "85.2326",
      "volume": "330809",
      "turnover": "28195861.73",
      "trades": "806"
    },
    {
      "date": "2025-06-30",
      "bid": "84.20",
      "ask": "84.55",
      "open": "85.20",
      "high": "86.75",
      "low": "84.25",
      "close": "84.65",
      "average": "85.2932",
      "volume": "825349",
      "turnover": "70400077.13",
      "trades": "916"
    },
    {
      "date": "2025-07-01",
      "bid": "85.70",
      "ask": "85.80",
      "open": "84.50",
      "high": "86.15",
      "low": "84.50",
      "close": "85.80",
      "average": "85.5114",
      "volume": "373426",
      "turnover": "31930679.94",
      "trades": "789"
    },
    {
      "date": "2025-07-02",
      "bid": "84.40",
      "ask": "84.55",
      "open": "86.10",
      "high": "86.25",
      "low": "84.30",
      "close": "84.75",
      "average": "84.8859",
      "volume": "404303",
      "turnover": "34318526.54",
      "trades": "792"
    },
    {
      "date": "2025-07-03",
      "bid": "85.25",
      "ask": "85.35",
      "open": "85.00",
      "high": "85.95",
      "low": "84.45",
      "close": "85.10",
      "average": "85.1999",
      "volume": "383208",
      "turnover": "32651164.41",
      "trades": "831"
    },
    {
      "date": "2025-07-04",
      "bid": "83.85",
      "ask": "84.15",
      "open": "85.10",
      "high": "85.10",
      "low": "83.55",
      "close": "84.35",
      "average": "84.2777",
      "volume": "445619",
      "turnover": "37553762.7",
      "trades": "755"
    },
    {
      "date": "2025-07-07",
      "bid": "80.55",
      "ask": "80.60",
      "open": "84.60",
      "high": "84.65",
      "low": "80.15",
      "close": "80.55",
      "average": "82.165",
      "volume": "1532954",
      "turnover": "125900378.39",
      "trades": "2613"
    },
    {
      "date": "2025-07-08",
      "bid": "79.45",
      "ask": "79.55",
      "open": "80.00",
      "high": "80.00",
      "low": "78.95",
      "close": "79.30",
      "average": "79.3812",
      "volume": "1288509",
      "turnover": "102282683.18",
      "trades": "2850"
    },
    {
      "date": "2025-07-09",
      "bid": "80.55",
      "ask": "80.60",
      "open": "79.95",
      "high": "80.55",
      "low": "79.10",
      "close": "80.55",
      "average": "80.2264",
      "volume": "1390078",
      "turnover": "111500451.31",
      "trades": "1661"
    },
    {
      "date": "2025-07-10",
      "bid": "82.10",
      "ask": "82.25",
      "open": "81.00",
      "high": "82.55",
      "low": "80.40",
      "close": "82.25",
      "average": "81.9063",
      "volume": "1292449",
      "turnover": "105843544.21",
      "trades": "1697"
    },
    {
      "date": "2025-07-11",
      "bid": "79.85",
      "ask": "79.95",
      "open": "82.25",
      "high": "82.25",
      "low": "79.75",
      "close": "79.80",
      "average": "80.3299",
      "volume": "763595",
      "turnover": "61371484.93",
      "trades": "1693"
    },
    {
      "date": "2025-07-14",
      "bid": "80.80",
      "ask": "80.95",
      "open": "79.85",
      "high": "81.20",
      "low": "79.55",
      "close": "80.80",
      "average": "80.7604",
      "volume": "628555",
      "turnover": "50758180.24",
      "trades": "1437"
    },
    {
      "date": "2025-07-15",
      "bid": "81.05",
      "ask": "81.15",
      "open": "81.30",
      "high": "82.20",
      "low": "80.80",
      "close": "81.05",
      "average": "81.3707",
      "volume": "429649",
      "turnover": "34966381.35",
      "trades": "1075"
    },
    {
      "date": "2025-07-16",
      "bid": "81.05",
      "ask": "81.10",
      "open": "81.10",
      "high": "82.35",
      "low": "80.55",
      "close": "80.90",
      "average": "81.1623",
      "volume": "650866",
      "turnover": "52825520.51",
      "trades": "1145"
    },
    {
      "date": "2025-07-17",
      "bid": "81.85",
      "ask": "82.00",
      "open": "81.05",
      "high": "82.50",
      "low": "80.55",
      "close": "82.00",
      "average": "81.9475",
      "volume": "930773",
      "turnover": "76267670.81",
      "trades": "1470"
    },
    {
      "date": "2025-07-18",
      "bid": "81.90",
      "ask": "82.10",
      "open": "82.55",
      "high": "82.55",
      "low": "81.05",
      "close": "81.95",
      "average": "81.8657",
      "volume": "329872",
      "turnover": "27000318.27",
      "trades": "734"
    },
    {
      "date": "2025-07-21",
      "bid": "84.05",
      "ask": "84.20",
      "open": "82.10",
      "high": "84.25",
      "low": "82.10",
      "close": "84.00",
      "average": "83.5617",
      "volume": "933481",
      "turnover": "77969005.75",
      "trades": "1139"
    },
    {
      "date": "2025-07-22",
      "bid": "84.70",
      "ask": "84.85",
      "open": "84.00",
      "high": "85.10",
      "low": "84.00",
      "close": "84.95",
      "average": "84.7743",
      "volume": "562995",
      "turnover": "47721816.9",
      "trades": "1147"
    },
    {
      "date": "2025-07-23",
      "bid": "83.90",
      "ask": "84.00",
      "open": "84.90",
      "high": "85.50",
      "low": "83.85",
      "close": "84.20",
      "average": "84.8205",
      "volume": "656335",
      "turnover": "55670040.85",
      "trades": "775"
    },
    {
      "date": "2025-07-24",
      "bid": "84.85",
      "ask": "84.95",
      "open": "83.90",
      "high": "84.95",
      "low": "83.90",
      "close": "84.80",
      "average": "84.6776",
      "volume": "206887",
      "turnover": "17516754.23",
      "trades": "461"
    },
    {
      "date": "2025-07-25",
      "bid": "83.90",
      "ask": "84.10",
      "open": "84.80",
      "high": "84.80",
      "low": "83.25",
      "close": "83.75",
      "average": "83.8153",
      "volume": "255794",
      "turnover": "21440509.54",
      "trades": "597"
    },
    {
      "date": "2025-07-28",
      "bid": "83.15",
      "ask": "83.25",
      "open": "83.70",
      "high": "84.55",
      "low": "83.10",
      "close": "83.40",
      "average": "83.5383",
      "volume": "778417",
      "turnover": "65028638.16",
      "trades": "659"
    },
    {
      "date": "2025-07-29",
      "bid": "83.40",
      "ask": "83.50",
      "open": "83.25",
      "high": "83.70",
      "low": "80.00",
      "close": "80.00",
      "average": "82.4936",
      "volume": "392103",
      "turnover": "32428564.49",
      "trades": "788"
    },
    {
      "date": "2025-07-30",
      "bid": "83.10",
      "ask": "83.30",
      "open": "82.00",
      "high": "84.15",
      "low": "82.00",
      "close": "83.45",
      "average": "83.2832",
      "volume": "1594894",
      "turnover": "132806164.9",
      "trades": "830"
    },
    {
      "date": "2025-07-31",
      "bid": "82.15",
      "ask": "82.30",
      "open": "83.40",
      "high": "83.75",
      "low": "82.05",
      "close": "82.05",
      "average": "82.8481",
      "volume": "693596",
      "turnover": "57481799.87",
      "trades": "651"
    },
    {
      "date": "2025-08-01",
      "bid": "82.70",
      "ask": "82.75",
      "open": "81.70",
      "high": "82.90",
      "low": "80.80",
      "close": "82.75",
      "average": "82.3849",
      "volume": "513855",
      "turnover": "42323909.78",
      "trades": "1148"
    },
    {
      "date": "2025-08-04",
      "bid": "84.55",
      "ask": "84.60",
      "open": "82.65",
      "high": "84.65",
      "low": "82.65",
      "close": "84.45",
      "average": "84.068",
      "volume": "555449",
      "turnover": "46680365.34",
      "trades": "1193"
    },
    {
      "date": "2025-08-05",
      "bid": "84.05",
      "ask": "84.25",
      "open": "84.60",
      "high": "84.80",
      "low": "83.50",
      "close": "84.30",
      "average": "84.1847",
      "volume": "587837",
      "turnover": "49486019.75",
      "trades": "1395"
    },
    {
      "date": "2025-08-06",
      "bid": "83.45",
      "ask": "83.70",
      "open": "84.05",
      "high": "85.50",
      "low": "83.50",
      "close": "83.60",
      "average": "83.9355",
      "volume": "510925",
      "turnover": "42888376.77",
      "trades": "832"
    },
    {
      "date": "2025-08-07",
      "bid": "84.80",
      "ask": "85.05",
      "open": "83.45",
      "high": "85.05",
      "low": "83.45",
      "close": "84.75",
      "average": "84.5831",
      "volume": "312079",
      "turnover": "26396159.39",
      "trades": "675"
    },
    {
      "date": "2025-08-08",
      "bid": "84.40",
      "ask": "84.50",
      "open": "85.05",
      "high": "85.40",
      "low": "84.30",
      "close": "84.30",
      "average": "84.591",
      "volume": "244548",
      "turnover": "20685953.43",
      "trades": "509"
    },
    {
      "date": "2025-08-11",
      "bid": "85.00",
      "ask": "85.10",
      "open": "84.50",
      "high": "85.30",
      "low": "84.50",
      "close": "85.10",
      "average": "84.929",
      "volume": "336894",
      "turnover": "28608656.01",
      "trades": "835"
    },
    {
      "date": "2025-08-12",
      "bid": "83.70",
      "ask": "83.85",
      "open": "85.00",
      "high": "85.35",
      "low": "83.70",
      "close": "84.00",
      "average": "84.424",
      "volume": "413931",
      "turnover": "34954478.61",
      "trades": "756"
    },
    {
      "date": "2025-08-13",
      "bid": "83.75",
      "ask": "83.90",
      "open": "83.60",
      "high": "84.20",
      "low": "83.30",
      "close": "83.90",
      "average": "83.8268",
      "volume": "244943",
      "turnover": "20531928.44",
      "trades": "651"
    },
    {
      "date": "2025-08-14",
      "bid": "84.30",
      "ask": "84.40",
      "open": "83.75",
      "high": "84.50",
      "low": "83.60",
      "close": "84.20",
      "average": "84.1676",
      "volume": "825437",
      "turnover": "69469908.72",
      "trades": "742"
    },
    {
      "date": "2025-08-15",
      "bid": "83.45",
      "ask": "83.50",
      "open": "84.20",
      "high": "84.70",
      "low": "83.40",
      "close": "83.55",
      "average": "83.7853",
      "volume": "248195",
      "turnover": "20795663.8",
      "trades": "829"
    },
    {
      "date": "2025-08-18",
      "bid": "82.55",
      "ask": "82.65",
      "open": "83.20",
      "high": "83.80",
      "low": "82.30",
      "close": "82.70",
      "average": "83.031",
      "volume": "552082",
      "turnover": "45842442.31",
      "trades": "1306"
    },
    {
      "date": "2025-08-19",
      "bid": "84.40",
      "ask": "84.50",
      "open": "82.75",
      "high": "84.60",
      "low": "82.60",
      "close": "84.60",
      "average": "84.1878",
      "volume": "280582",
      "turnover": "23619830.15",
      "trades": "521"
    },
    {
      "date": "2025-08-20",
      "bid": "84.95",
      "ask": "85.15",
      "open": "84.50",
      "high": "85.50",
      "low": "84.20",
      "close": "85.20",
      "average": "85.0623",
      "volume": "302255",
      "turnover": "25711040.25",
      "trades": "557"
    },
    {
      "date": "2025-08-21",
      "bid": "84.70",
      "ask": "84.85",
      "open": "85.00",
      "high": "85.00",
      "low": "83.50",
      "close": "84.65",
      "average": "84.4312",
      "volume": "343020",
      "turnover": "28959832.41",
      "trades": "697"
    },
    {
      "date": "2025-08-22",
      "bid": "85.85",
      "ask": "85.90",
      "open": "84.60",
      "high": "86.00",
      "low": "84.40",
      "close": "85.90",
      "average": "85.2634",
      "volume": "289916",
      "turnover": "24713151.02",
      "trades": "663"
    },
    {
      "date": "2025-08-25",
      "bid": "85.00",
      "ask": "85.10",
      "open": "85.85",
      "high": "85.90",
      "low": "84.80",
      "close": "85.15",
      "average": "85.1303",
      "volume": "266320",
      "turnover": "22671546.26",
      "trades": "645"
    },
    {
      "date": "2025-08-26",
      "bid": "84.70",
      "ask": "84.75",
      "open": "84.80",
      "high": "85.60",
      "low": "84.15",
      "close": "85.05",
      "average": "84.945",
      "volume": "1000735",
      "turnover": "84999548.45",
      "trades": "1354"
    },
    {
      "date": "2025-08-27",
      "bid": "85.45",
      "ask": "85.65",
      "open": "85.05",
      "high": "86.55",
      "low": "84.40",
      "close": "85.55",
      "average": "85.5618",
      "volume": "509597",
      "turnover": "43602925.98",
      "trades": "1073"
    },
    {
      "date": "2025-08-28",
      "bid": "83.40",
      "ask": "83.50",
      "open": "85.55",
      "high": "86.20",
      "low": "83.15",
      "close": "83.40",
      "average": "84.1882",
      "volume": "629756",
      "turnover": "52987413.17",
      "trades": "1421"
    },
    {
      "date": "2025-08-29",
      "bid": "81.65",
      "ask": "81.75",
      "open": "82.95",
      "high": "83.50",
      "low": "81.50",
      "close": "81.50",
      "average": "81.8858",
      "volume": "810122",
      "turnover": "66345214.85",
      "trades": "1200"
    },
    {
      "date": "2025-09-01",
      "bid": "81.15",
      "ask": "81.25",
      "open": "81.45",
      "high": "81.95",
      "low": "80.90",
      "close": "81.05",
      "average": "81.3484",
      "volume": "493183",
      "turnover": "40120959.39",
      "trades": "1038"
    },
    {
      "date": "2025-09-02",
      "bid": "78.65",
      "ask": "78.95",
      "open": "81.00",
      "high": "81.00",
      "low": "77.60",
      "close": "78.20",
      "average": "78.7413",
      "volume": "999209",
      "turnover": "78742101.7",
      "trades": "1824"
    },
    {
      "date": "2025-09-03",
      "bid": "77.80",
      "ask": "77.90",
      "open": "78.50",
      "high": "79.30",
      "low": "77.40",
      "close": "77.75",
      "average": "77.9775",
      "volume": "732773",
      "turnover": "57151683.9",
      "trades": "1127"
    },
    {
      "date": "2025-09-04",
      "bid": "77.50",
      "ask": "77.75",
      "open": "78.00",
      "high": "78.60",
      "low": "77.35",
      "close": "77.35",
      "average": "77.7617",
      "volume": "463533",
      "turnover": "36046942.88",
      "trades": "862"
    },
    {
      "date": "2025-09-05",
      "bid": "79.00",
      "ask": "79.25",
      "open": "77.90",
      "high": "79.70",
      "low": "77.70",
      "close": "79.45",
      "average": "78.8455",
      "volume": "658086",
      "turnover": "51859429.14",
      "trades": "1426"
    },
    {
      "date": "2025-09-08",
      "bid": "78.75",
      "ask": "78.90",
      "open": "79.45",
      "high": "79.85",
      "low": "78.30",
      "close": "79.00",
      "average": "78.9911",
      "volume": "384490",
      "turnover": "30367866.24",
      "trades": "738"
    },
    {
      "date": "2025-09-09",
      "bid": "78.55",
      "ask": "78.65",
      "open": "79.00",
      "high": "79.35",
      "low": "77.95",
      "close": "78.65",
      "average": "78.6019",
      "volume": "317350",
      "turnover": "24944878.47",
      "trades": "881"
    },
    {
      "date": "2025-09-10",
      "bid": "78.90",
      "ask": "79.05",
      "open": "77.75",
      "high": "79.30",
      "low": "77.75",
      "close": "79.15",
      "average": "79.0635",
      "volume": "398904",
      "turnover": "31530808",
      "trades": "920"
    },
    {
      "date": "2025-09-11",
      "bid": "79.40",
      "ask": "79.50",
      "open": "78.90",
      "high": "79.55",
      "low": "78.30",
      "close": "79.50",
      "average": "79.1947",
      "volume": "258625",
      "turnover": "20469370.57",
      "trades": "639"
    },
    {
      "date": "2025-09-12",
      "bid": "80.15",
      "ask": "80.45",
      "open": "79.45",
      "high": "80.65",
      "low": "79.40",
      "close": "80.10",
      "average": "80.1389",
      "volume": "296369",
      "turnover": "23751557.79",
      "trades": "789"
    },
    {
      "date": "2025-09-15",
      "bid": "81.40",
      "ask": "81.45",
      "open": "80.50",
      "high": "81.90",
      "low": "79.85",
      "close": "81.30",
      "average": "81.3051",
      "volume": "508379",
      "turnover": "41315116.59",
      "trades": "1020"
    },
    {
      "date": "2025-09-16",
      "bid": "79.20",
      "ask": "79.25",
      "open": "81.30",
      "high": "81.65",
      "low": "79.10",
      "close": "79.10",
      "average": "79.9141",
      "volume": "453731",
      "turnover": "36264697.25",
      "trades": "1071"
    },
    {
      "date": "2025-09-17",
      "bid": "80.25",
      "ask": "80.35",
      "open": "79.10",
      "high": "80.75",
      "low": "79.00",
      "close": "80.30",
      "average": "80.1273",
      "volume": "407654",
      "turnover": "32672454.51",
      "trades": "793"
    },
    {
      "date": "2025-09-18",
      "bid": "79.30",
      "ask": "79.40",
      "open": "81.00",
      "high": "81.10",
      "low": "79.15",
      "close": "79.50",
      "average": "79.722",
      "volume": "623479",
      "turnover": "49837934.19",
      "trades": "1274"
    },
    {
      "date": "2025-09-19",
      "bid": "79.20",
      "ask": "79.45",
      "open": "79.40",
      "high": "79.95",
      "low": "78.30",
      "close": "79.00",
      "average": "79.0066",
      "volume": "3616614",
      "turnover": "285739429.58",
      "trades": "1180"
    },
    {
      "date": "2025-09-22",
      "bid": "77.70",
      "ask": "77.80",
      "open": "78.95",
      "high": "79.20",
      "low": "77.40",
      "close": "77.60",
      "average": "77.8236",
      "volume": "488915",
      "turnover": "39234716.4",
      "trades": "892"
    },
    {
      "date": "2025-09-23",
      "bid": "78.20",
      "ask": "78.25",
      "open": "77.40",
      "high": "79.25",
      "low": "77.40",
      "close": "78.15",
      "average": "78.3168",
      "volume": "263533",
      "turnover": "20641049.75",
      "trades": "655"
    },
    {
      "date": "2025-09-24",
      "bid": "77.60",
      "ask": "77.75",
      "open": "78.15",
      "high": "78.50",
      "low": "77.15",
      "close": "77.80",
      "average": "77.7598",
      "volume": "459837",
      "turnover": "35760038.29",
      "trades": "851"
    },
    {
      "date": "2025-09-25",
      "bid": "76.85",
      "ask": "77.05",
      "open": "78.00",
      "high": "78.80",
      "low": "76.85",
      "close": "76.85",
      "average": "77.6088",
      "volume": "529977",
      "turnover": "41126525.45",
      "trades": "1140"
    },
    {
      "date": "2025-09-26",
      "bid": "77.90",
      "ask": "78.05",
      "open": "77.00",
      "high": "78.20",
      "low": "76.75",
      "close": "78.00",
      "average": "77.7626",
      "volume": "352545",
      "turnover": "27410746.96",
      "trades": "794"
    },
    {
      "date": "2025-09-29",
      "bid": "78.45",
      "ask": "78.55",
      "open": "78.00",
      "high": "79.40",
      "low": "77.95",
      "close": "78.60",
      "average": "78.2535",
      "volume": "1039326",
      "turnover": "81342625.59",
      "trades": "1295"
    },
    {
      "date": "2025-09-30",
      "bid": "79.30",
      "ask": "79.40",
      "open": "78.90",
      "high": "79.55",
      "low": "78.10",
      "close": "79.55",
      "average": "79.163",
      "volume": "853321",
      "turnover": "67496278.95",
      "trades": "1426"
    },
    {
      "date": "2025-10-01",
      "bid": "79.05",
      "ask": "79.15",
      "open": "78.95",
      "high": "79.65",
      "low": "78.00",
      "close": "78.90",
      "average": "78.8424",
      "volume": "700123",
      "turnover": "55190925.34",
      "trades": "1053"
    },
    {
      "date": "2025-10-02",
      "bid": "77.15",
      "ask": "77.35",
      "open": "78.85",
      "high": "79.25",
      "low": "76.90",
      "close": "77.10",
      "average": "77.5627",
      "volume": "1137652",
      "turnover": "88241383.06",
      "trades": "2326"
    },
    {
      "date": "2025-10-03",
      "bid": "77.75",
      "ask": "77.90",
      "open": "77.10",
      "high": "78.20",
      "low": "77.00",
      "close": "77.65",
      "average": "77.624",
      "volume": "906596",
      "turnover": "70367066.9",
      "trades": "1310"
    },
    {
      "date": "2025-10-06",
      "bid": "77.75",
      "ask": "77.90",
      "open": "77.65",
      "high": "78.40",
      "low": "77.05",
      "close": "77.75",
      "average": "77.7008",
      "volume": "721810",
      "turnover": "56087925.11",
      "trades": "1266"
    },
    {
      "date": "2025-10-07",
      "bid": "77.35",
      "ask": "77.50",
      "open": "77.75",
      "high": "78.10",
      "low": "77.15",
      "close": "77.30",
      "average": "77.4035",
      "volume": "399301",
      "turnover": "30908751.26",
      "trades": "773"
    },
    {
      "date": "2025-10-08",
      "bid": "76.70",
      "ask": "76.80",
      "open": "77.00",
      "high": "77.35",
      "low": "76.50",
      "close": "76.50",
      "average": "76.7566",
      "volume": "919818",
      "turnover": "70602947.06",
      "trades": "1518"
    },
    {
      "date": "2025-10-09",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.60",
      "high": "77.35",
      "low": "75.90",
      "close": "76.85",
      "average": "76.6583",
      "volume": "636861",
      "turnover": "48820763.16",
      "trades": "1104"
    },
    {
      "date": "2025-10-10",
      "bid": "77.95",
      "ask": "78.40",
      "open": "76.85",
      "high": "79.10",
      "low": "76.85",
      "close": "78.35",
      "average": "77.91",
      "volume": "1459505",
      "turnover": "113733122.66",
      "trades": "2733"
    },
    {
      "date": "2025-10-13",
      "bid": "79.65",
      "ask": "79.75",
      "open": "78.50",
      "high": "79.85",
      "low": "78.00",
      "close": "79.55",
      "average": "79.3695",
      "volume": "606541",
      "turnover": "48140789.88",
      "trades": "1130"
    },
    {
      "date": "2025-10-14",
      "bid": "81.45",
      "ask": "81.50",
      "open": "79.55",
      "high": "81.90",
      "low": "79.55",
      "close": "81.45",
      "average": "81.3116",
      "volume": "449726",
      "turnover": "36569492.84",
      "trades": "1349"
    },
    {
      "date": "2025-10-15",
      "bid": "81.80",
      "ask": "82.00",
      "open": "82.00",
      "high": "82.00",
      "low": "80.80",
      "close": "81.65",
      "average": "81.4597",
      "volume": "445405",
      "turnover": "36283676.53",
      "trades": "989"
    },
    {
      "date": "2025-10-16",
      "bid": "81.95",
      "ask": "82.05",
      "open": "81.90",
      "high": "82.40",
      "low": "81.45",
      "close": "81.80",
      "average": "81.8472",
      "volume": "506620",
      "turnover": "41466877.96",
      "trades": "972"
    },
    {
      "date": "2025-10-17",
      "bid": "81.75",
      "ask": "81.85",
      "open": "82.20",
      "high": "82.45",
      "low": "80.85",
      "close": "81.70",
      "average": "81.6288",
      "volume": "476079",
      "turnover": "38860412.44",
      "trades": "953"
    },
    {
      "date": "2025-10-20",
      "bid": "81.75",
      "ask": "81.85",
      "open": "81.85",
      "high": "82.25",
      "low": "81.00",
      "close": "81.50",
      "average": "81.5427",
      "volume": "563698",
      "turnover": "45970419.96",
      "trades": "1000"
    },
    {
      "date": "2025-10-21",
      "bid": "88.40",
      "ask": "88.55",
      "open": "85.05",
      "high": "89.10",
      "low": "85.00",
      "close": "89.10",
      "average": "87.5991",
      "volume": "2336137",
      "turnover": "204621996.43",
      "trades": "3864"
    },
    {
      "date": "2025-10-22",
      "bid": "87.15",
      "ask": "87.30",
      "open": "88.80",
      "high": "89.20",
      "low": "86.75",
      "close": "88.05",
      "average": "87.8693",
      "volume": "570768",
      "turnover": "50129039.81",
      "trades": "1251"
    },
    {
      "date": "2025-10-23",
      "bid": "87.80",
      "ask": "87.90",
      "open": "87.80",
      "high": "88.15",
      "low": "86.60",
      "close": "88.00",
      "average": "87.5736",
      "volume": "558462",
      "turnover": "48904430.19",
      "trades": "1084"
    },
    {
      "date": "2025-10-24",
      "bid": "87.50",
      "ask": "87.60",
      "open": "88.35",
      "high": "88.35",
      "low": "85.70",
      "close": "87.60",
      "average": "87.1488",
      "volume": "494974",
      "turnover": "43129850.42",
      "trades": "1009"
    },
    {
      "date": "2025-10-27",
      "bid": "86.20",
      "ask": "86.25",
      "open": "87.50",
      "high": "87.60",
      "low": "85.60",
      "close": "86.30",
      "average": "86.2426",
      "volume": "491455",
      "turnover": "42381038.9",
      "trades": "955"
    },
    {
      "date": "2025-10-28",
      "bid": "84.75",
      "ask": "85.00",
      "open": "86.30",
      "high": "86.60",
      "low": "84.60",
      "close": "84.95",
      "average": "85.0878",
      "volume": "242746",
      "turnover": "20654250.64",
      "trades": "630"
    },
    {
      "date": "2025-10-29",
      "bid": "84.60",
      "ask": "84.70",
      "open": "85.00",
      "high": "85.60",
      "low": "84.25",
      "close": "84.60",
      "average": "84.8312",
      "volume": "298471",
      "turnover": "25330664.91",
      "trades": "779"
    },
    {
      "date": "2025-10-30",
      "bid": "84.45",
      "ask": "84.55",
      "open": "83.80",
      "high": "84.90",
      "low": "83.75",
      "close": "84.45",
      "average": "84.2997",
      "volume": "195495",
      "turnover": "16479873.57",
      "trades": "699"
    },
    {
      "date": "2025-10-31",
      "bid": "84.00",
      "ask": "84.15",
      "open": "84.45",
      "high": "84.45",
      "low": "83.60",
      "close": "83.65",
      "average": "83.7393",
      "volume": "431248",
      "turnover": "36119024.75",
      "trades": "533"
    },
    {
      "date": "2025-11-03",
      "bid": "82.95",
      "ask": "83.05",
      "open": "83.55",
      "high": "84.40",
      "low": "82.60",
      "close": "82.80",
      "average": "83.1878",
      "volume": "285368",
      "turnover": "23739743.18",
      "trades": "868"
    },
    {
      "date": "2025-11-04",
      "bid": "81.85",
      "ask": "82.00",
      "open": "82.80",
      "high": "82.80",
      "low": "81.85",
      "close": "82.20",
      "average": "82.253",
      "volume": "252409",
      "turnover": "20761783.23",
      "trades": "748"
    },
    {
      "date": "2025-11-05",
      "bid": "81.80",
      "ask": "81.95",
      "open": "81.85",
      "high": "82.75",
      "low": "81.50",
      "close": "81.65",
      "average": "81.9076",
      "volume": "237813",
      "turnover": "19479515.77",
      "trades": "603"
    },
    {
      "date": "2025-11-06",
      "bid": "82.70",
      "ask": "82.85",
      "open": "81.65",
      "high": "83.95",
      "low": "81.50",
      "close": "83.00",
      "average": "83.0437",
      "volume": "429127",
      "turnover": "35633672.99",
      "trades": "1286"
    },
    {
      "date": "2025-11-07",
      "bid": "84.15",
      "ask": "84.25",
      "open": "83.00",
      "high": "84.45",
      "low": "83.00",
      "close": "84.05",
      "average": "84.1125",
      "volume": "666696",
      "turnover": "56069298.53",
      "trades": "718"
    },
    {
      "date": "2025-11-10",
      "bid": "81.70",
      "ask": "81.85",
      "open": "84.25",
      "high": "84.60",
      "low": "81.65",
      "close": "81.65",
      "average": "82.0791",
      "volume": "799174",
      "turnover": "65607475.4",
      "trades": "1181"
    },
    {
      "date": "2025-11-11",
      "bid": "81.80",
      "ask": "81.95",
      "open": "82.00",
      "high": "82.10",
      "low": "80.80",
      "close": "81.95",
      "average": "81.5102",
      "volume": "339549",
      "turnover": "27675972.3",
      "trades": "917"
    },
    {
      "date": "2025-11-12",
      "bid": "82.15",
      "ask": "82.30",
      "open": "82.00",
      "high": "82.35",
      "low": "81.30",
      "close": "82.05",
      "average": "81.9554",
      "volume": "501295",
      "turnover": "41083985.44",
      "trades": "807"
    },
    {
      "date": "2025-11-13",
      "bid": "82.25",
      "ask": "82.35",
      "open": "82.15",
      "high": "82.85",
      "low": "81.65",
      "close": "82.25",
      "average": "82.3028",
      "volume": "206039",
      "turnover": "16961223.76",
      "trades": "637"
    },
    {
      "date": "2025-11-14",
      "bid": "81.75",
      "ask": "81.80",
      "open": "82.20",
      "high": "82.20",
      "low": "81.10",
      "close": "81.75",
      "average": "81.6937",
      "volume": "218386",
      "turnover": "17840556.14",
      "trades": "674"
    },
    {
      "date": "2025-11-17",
      "bid": "81.70",
      "ask": "81.85",
      "open": "81.75",
      "high": "82.65",
      "low": "81.25",
      "close": "81.55",
      "average": "81.8453",
      "volume": "234765",
      "turnover": "19214694.87",
      "trades": "647"
    },
    {
      "date": "2025-11-18",
      "bid": "80.95",
      "ask": "81.15",
      "open": "81.00",
      "high": "81.70",
      "low": "80.65",
      "close": "80.85",
      "average": "80.9892",
      "volume": "184090",
      "turnover": "14911693.26",
      "trades": "700"
    },
    {
      "date": "2025-11-19",
      "bid": "80.80",
      "ask": "80.95",
      "open": "80.85",
      "high": "81.25",
      "low": "80.10",
      "close": "80.90",
      "average": "80.7527",
      "volume": "224422",
      "turnover": "18122765",
      "trades": "696"
    },
    {
      "date": "2025-11-20",
      "bid": "79.75",
      "ask": "79.85",
      "open": "81.00",
      "high": "81.10",
      "low": "79.75",
      "close": "79.75",
      "average": "80.1211",
      "volume": "175952",
      "turnover": "14097662.27",
      "trades": "681"
    },
    {
      "date": "2025-11-21",
      "bid": "80.40",
      "ask": "80.55",
      "open": "79.75",
      "high": "80.65",
      "low": "79.20",
      "close": "80.50",
      "average": "80.30",
      "volume": "354880",
      "turnover": "28487494.6",
      "trades": "938"
    },
    {
      "date": "2025-11-24",
      "bid": "80.90",
      "ask": "81.10",
      "open": "80.50",
      "high": "81.55",
      "low": "80.25",
      "close": "80.95",
      "average": "80.9868",
      "volume": "657944",
      "turnover": "53284397.84",
      "trades": "899"
    },
    {
      "date": "2025-11-25",
      "bid": "81.35",
      "ask": "81.55",
      "open": "81.80",
      "high": "81.80",
      "low": "80.40",
      "close": "81.35",
      "average": "81.0418",
      "volume": "399022",
      "turnover": "32335035.59",
      "trades": "999"
    },
    {
      "date": "2025-11-26",
      "bid": "82.25",
      "ask": "82.40",
      "open": "81.85",
      "high": "82.65",
      "low": "80.60",
      "close": "82.15",
      "average": "81.7068",
      "volume": "586420",
      "turnover": "47904149.08",
      "trades": "1250"
    },
    {
      "date": "2025-11-27",
      "bid": "82.45",
      "ask": "82.60",
      "open": "82.60",
      "high": "83.20",
      "low": "82.25",
      "close": "82.55",
      "average": "82.7604",
      "volume": "358022",
      "turnover": "29630956.53",
      "trades": "689"
    },
    {
      "date": "2025-11-28",
      "bid": "82.10",
      "ask": "82.25",
      "open": "82.65",
      "high": "82.90",
      "low": "81.50",
      "close": "82.00",
      "average": "82.0033",
      "volume": "915695",
      "turnover": "75086882.56",
      "trades": "840"
    },
    {
      "date": "2025-12-01",
      "bid": "81.10",
      "ask": "81.25",
      "open": "82.00",
      "high": "82.05",
      "low": "80.90",
      "close": "81.10",
      "average": "81.2718",
      "volume": "353281",
      "turnover": "28711659.1",
      "trades": "743"
    },
    {
      "date": "2025-12-02",
      "bid": "81.20",
      "ask": "81.35",
      "open": "81.20",
      "high": "81.85",
      "low": "80.85",
      "close": "81.00",
      "average": "81.4697",
      "volume": "328599",
      "turnover": "26770923.63",
      "trades": "537"
    },
    {
      "date": "2025-12-03",
      "bid": "80.60",
      "ask": "80.70",
      "open": "80.25",
      "high": "82.10",
      "low": "80.25",
      "close": "80.85",
      "average": "81.0454",
      "volume": "252819",
      "turnover": "20496077.77",
      "trades": "632"
    },
    {
      "date": "2025-12-04",
      "bid": "81.85",
      "ask": "82.10",
      "open": "80.70",
      "high": "82.30",
      "low": "80.70",
      "close": "82.00",
      "average": "81.775",
      "volume": "570405",
      "turnover": "46608366.32",
      "trades": "990"
    },
    {
      "date": "2025-12-05",
      "bid": "82.05",
      "ask": "82.15",
      "open": "82.15",
      "high": "82.65",
      "low": "81.65",
      "close": "82.00",
      "average": "82.0856",
      "volume": "237000",
      "turnover": "19456213.12",
      "trades": "559"
    },
    {
      "date": "2025-12-08",
      "bid": "80.15",
      "ask": "80.25",
      "open": "81.95",
      "high": "82.10",
      "low": "80.15",
      "close": "80.20",
      "average": "80.6724",
      "volume": "447162",
      "turnover": "36078899.2",
      "trades": "1201"
    },
    {
      "date": "2025-12-09",
      "bid": "79.75",
      "ask": "79.85",
      "open": "80.15",
      "high": "80.25",
      "low": "79.30",
      "close": "79.60",
      "average": "79.6811",
      "volume": "458438",
      "turnover": "36527586.58",
      "trades": "1075"
    },
    {
      "date": "2025-12-10",
      "bid": "80.40",
      "ask": "80.55",
      "open": "79.65",
      "high": "80.65",
      "low": "79.20",
      "close": "80.45",
      "average": "79.7049",
      "volume": "1309922",
      "turnover": "104401954.24",
      "trades": "1168"
    },
    {
      "date": "2025-12-11",
      "bid": "78.50",
      "ask": "79.30",
      "open": "80.45",
      "high": "80.45",
      "low": "78.50",
      "close": "79.30",
      "average": "79.1377",
      "volume": "1112844",
      "turnover": "88063538.87",
      "trades": "1421"
    },
    {
      "date": "2025-12-12",
      "bid": "79.50",
      "ask": "79.80",
      "open": "79.30",
      "high": "80.55",
      "low": "79.30",
      "close": "79.70",
      "average": "79.7515",
      "volume": "728136",
      "turnover": "58071428.22",
      "trades": "1164"
    },
    {
      "date": "2025-12-15",
      "bid": "79.70",
      "ask": "80.10",
      "open": "79.65",
      "high": "81.10",
      "low": "79.20",
      "close": "79.80",
      "average": "79.8892",
      "volume": "1294786",
      "turnover": "103433557.12",
      "trades": "1838"
    },
    {
      "date": "2025-12-16",
      "bid": "79.75",
      "ask": "79.85",
      "open": "80.05",
      "high": "80.05",
      "low": "79.00",
      "close": "79.35",
      "average": "79.4261",
      "volume": "1234902",
      "turnover": "98085978.92",
      "trades": "1429"
    },
    {
      "date": "2025-12-17",
      "bid": "81.55",
      "ask": "81.70",
      "open": "79.40",
      "high": "82.20",
      "low": "78.95",
      "close": "81.20",
      "average": "80.2018",
      "volume": "2102333",
      "turnover": "168618290.69",
      "trades": "1420"
    },
    {
      "date": "2025-12-18",
      "bid": "81.70",
      "ask": "81.80",
      "open": "81.35",
      "high": "81.90",
      "low": "80.55",
      "close": "81.55",
      "average": "81.4138",
      "volume": "397177",
      "turnover": "32333487.47",
      "trades": "949"
    },
    {
      "date": "2025-12-19",
      "bid": "81.95",
      "ask": "82.15",
      "open": "81.80",
      "high": "82.15",
      "low": "81.20",
      "close": "81.85",
      "average": "81.8332",
      "volume": "634335",
      "turnover": "51910671",
      "trades": "1185"
    },
    {
      "date": "2025-12-22",
      "bid": "81.05",
      "ask": "81.10",
      "open": "81.85",
      "high": "82.15",
      "low": "80.10",
      "close": "81.15",
      "average": "80.8601",
      "volume": "304333",
      "turnover": "24607773.1",
      "trades": "826"
    },
    {
      "date": "2025-12-23",
      "bid": "81.25",
      "ask": "81.35",
      "open": "81.05",
      "high": "82.05",
      "low": "81.00",
      "close": "81.45",
      "average": "81.4613",
      "volume": "206540",
      "turnover": "16823395.3",
      "trades": "764"
    },
    {
      "date": "2025-12-29",
      "bid": "82.15",
      "ask": "82.30",
      "open": "81.40",
      "high": "82.65",
      "low": "81.10",
      "close": "82.20",
      "average": "82.0832",
      "volume": "186507",
      "turnover": "15309290.83",
      "trades": "608"
    },
    {
      "date": "2025-12-30",
      "bid": "82.65",
      "ask": "82.70",
      "open": "82.30",
      "high": "82.90",
      "low": "81.90",
      "close": "82.55",
      "average": "82.5055",
      "volume": "195979",
      "turnover": "16168995.27",
      "trades": "651"
    },
    {
      "date": "2026-01-02",
      "bid": "80.95",
      "ask": "81.05",
      "open": "82.50",
      "high": "82.65",
      "low": "80.90",
      "close": "80.95",
      "average": "81.4792",
      "volume": "520642",
      "turnover": "42420560.63",
      "trades": "945"
    },
    {
      "date": "2026-01-05",
      "bid": "80.40",
      "ask": "80.55",
      "open": "80.80",
      "high": "80.95",
      "low": "79.95",
      "close": "80.35",
      "average": "80.375",
      "volume": "258156",
      "turnover": "20749641.45",
      "trades": "742"
    },
    {
      "date": "2026-01-07",
      "bid": "83.25",
      "ask": "83.35",
      "open": "81.20",
      "high": "83.45",
      "low": "80.80",
      "close": "83.45",
      "average": "82.9324",
      "volume": "802109",
      "turnover": "66515377.91",
      "trades": "1371"
    },
    {
      "date": "2026-01-08",
      "bid": "83.55",
      "ask": "83.70",
      "open": "83.20",
      "high": "84.00",
      "low": "83.00",
      "close": "83.45",
      "average": "83.4874",
      "volume": "209741",
      "turnover": "17511571.28",
      "trades": "586"
    },
    {
      "date": "2026-01-09",
      "bid": "83.25",
      "ask": "83.35",
      "open": "83.00",
      "high": "83.45",
      "low": "81.85",
      "close": "83.45",
      "average": "82.9913",
      "volume": "337456",
      "turnover": "27983535.1",
      "trades": "697"
    },
    {
      "date": "2026-01-12",
      "bid": "82.55",
      "ask": "82.70",
      "open": "82.80",
      "high": "83.15",
      "low": "82.10",
      "close": "82.50",
      "average": "82.5159",
      "volume": "257922",
      "turnover": "21284240.79",
      "trades": "662"
    },
    {
      "date": "2026-01-13",
      "bid": "82.70",
      "ask": "82.80",
      "open": "82.50",
      "high": "82.80",
      "low": "81.85",
      "close": "82.55",
      "average": "82.4181",
      "volume": "361674",
      "turnover": "29804535",
      "trades": "751"
    },
    {
      "date": "2026-01-14",
      "bid": "81.10",
      "ask": "81.25",
      "open": "82.90",
      "high": "83.00",
      "low": "80.40",
      "close": "81.10",
      "average": "81.0022",
      "volume": "520656",
      "turnover": "42175028.67",
      "trades": "967"
    },
    {
      "date": "2026-01-15",
      "bid": "84.30",
      "ask": "84.55",
      "open": "81.25",
      "high": "84.70",
      "low": "81.00",
      "close": "84.50",
      "average": "84.0093",
      "volume": "732863",
      "turnover": "61547292.73",
      "trades": "1532"
    },
    {
      "date": "2026-01-16",
      "bid": "82.95",
      "ask": "83.05",
      "open": "84.30",
      "high": "84.60",
      "low": "82.90",
      "close": "83.00",
      "average": "83.3013",
      "volume": "339655",
      "turnover": "28293221.62",
      "trades": "783"
    },
    {
      "date": "2026-01-19",
      "bid": "81.55",
      "ask": "81.65",
      "open": "81.80",
      "high": "82.25",
      "low": "81.00",
      "close": "81.60",
      "average": "81.4561",
      "volume": "374443",
      "turnover": "30500662.15",
      "trades": "851"
    },
    {
      "date": "2026-01-20",
      "bid": "79.55",
      "ask": "79.75",
      "open": "81.00",
      "high": "81.40",
      "low": "79.25",
      "close": "79.65",
      "average": "80.0417",
      "volume": "255345",
      "turnover": "20438225.3",
      "trades": "814"
    },
    {
      "date": "2026-01-21",
      "bid": "79.20",
      "ask": "79.35",
      "open": "79.25",
      "high": "79.65",
      "low": "78.60",
      "close": "79.10",
      "average": "79.0724",
      "volume": "516198",
      "turnover": "40816980.04",
      "trades": "1190"
    },
    {
      "date": "2026-01-22",
      "bid": "80.15",
      "ask": "80.30",
      "open": "80.30",
      "high": "80.95",
      "low": "79.70",
      "close": "80.15",
      "average": "80.2692",
      "volume": "836443",
      "turnover": "67140372.73",
      "trades": "1259"
    },
    {
      "date": "2026-01-23",
      "bid": "80.20",
      "ask": "80.40",
      "open": "80.15",
      "high": "80.70",
      "low": "79.75",
      "close": "80.55",
      "average": "80.2327",
      "volume": "332319",
      "turnover": "26662588.38",
      "trades": "618"
    },
    {
      "date": "2026-01-26",
      "bid": "80.95",
      "ask": "81.10",
      "open": "80.55",
      "high": "81.40",
      "low": "79.85",
      "close": "81.15",
      "average": "80.9045",
      "volume": "455486",
      "turnover": "36847137.6",
      "trades": "1222"
    },
    {
      "date": "2026-01-27",
      "bid": "80.10",
      "ask": "80.15",
      "open": "81.10",
      "high": "81.15",
      "low": "79.95",
      "close": "80.35",
      "average": "80.3491",
      "volume": "380613",
      "turnover": "30582433.17",
      "trades": "758"
    },
    {
      "date": "2026-01-28",
      "bid": "82.05",
      "ask": "82.15",
      "open": "79.85",
      "high": "82.30",
      "low": "79.75",
      "close": "82.15",
      "average": "81.5188",
      "volume": "304441",
      "turnover": "24811491.28",
      "trades": "770"
    },
    {
      "date": "2026-01-29",
      "bid": "83.70",
      "ask": "83.80",
      "open": "82.05",
      "high": "84.05",
      "low": "81.95",
      "close": "83.70",
      "average": "83.3588",
      "volume": "352631",
      "turnover": "29394650.75",
      "trades": "883"
    },
    {
      "date": "2026-01-30",
      "bid": "82.35",
      "ask": "82.45",
      "open": "83.50",
      "high": "83.60",
      "low": "82.20",
      "close": "82.25",
      "average": "82.9754",
      "volume": "948283",
      "turnover": "78684442.3",
      "trades": "907"
    },
    {
      "date": "2026-02-02",
      "bid": "81.85",
      "ask": "82.70",
      "open": "82.15",
      "high": "83.70",
      "low": "81.40",
      "close": "82.80",
      "average": "82.7449",
      "volume": "438825",
      "turnover": "36311802.7",
      "trades": "1337"
    },
    {
      "date": "2026-02-03",
      "bid": "81.90",
      "ask": "82.05",
      "open": "82.70",
      "high": "82.90",
      "low": "81.65",
      "close": "82.20",
      "average": "82.248",
      "volume": "412627",
      "turnover": "33937519.58",
      "trades": "1054"
    },
    {
      "date": "2026-02-04",
      "bid": "83.40",
      "ask": "83.60",
      "open": "81.25",
      "high": "84.05",
      "low": "81.25",
      "close": "84.05",
      "average": "83.5755",
      "volume": "619577",
      "turnover": "51780840.66",
      "trades": "883"
    },
    {
      "date": "2026-02-05",
      "bid": "84.35",
      "ask": "84.70",
      "open": "82.95",
      "high": "85.25",
      "low": "82.25",
      "close": "83.80",
      "average": "83.6999",
      "volume": "1506435",
      "turnover": "126340383.67",
      "trades": "1885"
    },
    {
      "date": "2026-02-06",
      "bid": "84.30",
      "ask": "84.45",
      "open": "83.00",
      "high": "84.95",
      "low": "82.65",
      "close": "84.30",
      "average": "83.8264",
      "volume": "529869",
      "turnover": "44413271.5",
      "trades": "938"
    },
    {
      "date": "2026-02-09",
      "bid": "85.30",
      "ask": "85.75",
      "open": "84.30",
      "high": "86.05",
      "low": "84.00",
      "close": "85.25",
      "average": "85.3438",
      "volume": "772199",
      "turnover": "65919667.81",
      "trades": "1518"
    },
    {
      "date": "2026-02-10",
      "bid": "84.80",
      "ask": "84.90",
      "open": "85.25",
      "high": "86.00",
      "low": "83.85",
      "close": "84.85",
      "average": "84.7734",
      "volume": "510756",
      "turnover": "43298511.85",
      "trades": "1267"
    },
    {
      "date": "2026-02-11",
      "bid": "83.50",
      "ask": "83.55",
      "open": "84.75",
      "high": "85.40",
      "low": "83.05",
      "close": "83.40",
      "average": "83.593",
      "volume": "637204",
      "turnover": "53264374",
      "trades": "1299"
    },
    {
      "date": "2026-02-12",
      "bid": "83.10",
      "ask": "83.40",
      "open": "83.00",
      "high": "84.20",
      "low": "81.35",
      "close": "83.55",
      "average": "82.7788",
      "volume": "702997",
      "turnover": "58195855.85",
      "trades": "1143"
    },
    {
      "date": "2026-02-13",
      "bid": "81.60",
      "ask": "81.95",
      "open": "83.55",
      "high": "83.55",
      "low": "81.30",
      "close": "81.35",
      "average": "81.6934",
      "volume": "969336",
      "turnover": "79190507.63",
      "trades": "1389"
    },
    {
      "date": "2026-02-16",
      "bid": "80.45",
      "ask": "80.80",
      "open": "81.45",
      "high": "82.20",
      "low": "80.45",
      "close": "80.60",
      "average": "81.1082",
      "volume": "555488",
      "turnover": "45053769.48",
      "trades": "927"
    },
    {
      "date": "2026-02-17",
      "bid": "81.75",
      "ask": "82.05",
      "open": "80.15",
      "high": "82.10",
      "low": "80.15",
      "close": "82.05",
      "average": "81.5048",
      "volume": "356552",
      "turnover": "29061498.85",
      "trades": "721"
    },
    {
      "date": "2026-02-18",
      "bid": "80.80",
      "ask": "80.95",
      "open": "82.05",
      "high": "82.20",
      "low": "80.70",
      "close": "81.15",
      "average": "81.3885",
      "volume": "513746",
      "turnover": "41813143.43",
      "trades": "822"
    },
    {
      "date": "2026-02-19",
      "bid": "81.35",
      "ask": "81.70",
      "open": "81.15",
      "high": "82.00",
      "low": "80.45",
      "close": "81.40",
      "average": "81.3619",
      "volume": "438656",
      "turnover": "35689986.43",
      "trades": "813"
    },
    {
      "date": "2026-02-20",
      "bid": "83.10",
      "ask": "83.15",
      "open": "81.85",
      "high": "84.10",
      "low": "81.85",
      "close": "83.30",
      "average": "83.2361",
      "volume": "691020",
      "turnover": "57517819.13",
      "trades": "1258"
    },
    {
      "date": "2026-02-23",
      "bid": "82.20",
      "ask": "82.35",
      "open": "82.80",
      "high": "83.65",
      "low": "82.25",
      "close": "82.30",
      "average": "82.5905",
      "volume": "640888",
      "turnover": "52931173.67",
      "trades": "681"
    },
    {
      "date": "2026-02-24",
      "bid": "82.35",
      "ask": "82.50",
      "open": "82.30",
      "high": "83.60",
      "low": "81.90",
      "close": "82.80",
      "average": "82.8734",
      "volume": "874103",
      "turnover": "72439876.34",
      "trades": "1794"
    },
    {
      "date": "2026-02-25",
      "bid": "82.75",
      "ask": "82.85",
      "open": "82.30",
      "high": "83.50",
      "low": "82.05",
      "close": "82.60",
      "average": "82.677",
      "volume": "482990",
      "turnover": "39932158.75",
      "trades": "1016"
    },
    {
      "date": "2026-02-26",
      "bid": "83.60",
      "ask": "83.80",
      "open": "82.60",
      "high": "83.95",
      "low": "82.35",
      "close": "83.55",
      "average": "83.3103",
      "volume": "564338",
      "turnover": "47013318.35",
      "trades": "1175"
    },
    {
      "date": "2026-02-27",
      "bid": "83.85",
      "ask": "84.05",
      "open": "83.45",
      "high": "84.45",
      "low": "83.35",
      "close": "84.10",
      "average": "84.0669",
      "volume": "633935",
      "turnover": "53293066.33",
      "trades": "745"
    },
    {
      "date": "2026-03-02",
      "bid": "81.90",
      "ask": "82.10",
      "open": "82.90",
      "high": "83.20",
      "low": "81.60",
      "close": "82.40",
      "average": "82.22",
      "volume": "508972",
      "turnover": "41885648.2",
      "trades": "1014"
    },
    {
      "date": "2026-03-03",
      "bid": "79.85",
      "ask": "79.95",
      "open": "81.60",
      "high": "81.60",
      "low": "78.95",
      "close": "80.10",
      "average": "79.8852",
      "volume": "725304",
      "turnover": "57939954.61",
      "trades": "1326"
    },
    {
      "date": "2026-03-04",
      "bid": "81.75",
      "ask": "81.85",
      "open": "80.10",
      "high": "82.50",
      "low": "79.40",
      "close": "81.85",
      "average": "81.4691",
      "volume": "414711",
      "turnover": "33786113.54",
      "trades": "1015"
    },
    {
      "date": "2026-03-05",
      "bid": "81.75",
      "ask": "81.90",
      "open": "81.85",
      "high": "82.70",
      "low": "81.05",
      "close": "82.00",
      "average": "81.8872",
      "volume": "464288",
      "turnover": "38019279.45",
      "trades": "1162"
    },
    {
      "date": "2026-03-06",
      "bid": "81.50",
      "ask": "81.65",
      "open": "82.00",
      "high": "82.30",
      "low": "81.00",
      "close": "81.70",
      "average": "81.6724",
      "volume": "531880",
      "turnover": "43439942.6",
      "trades": "979"
    },
    {
      "date": "2026-03-09",
      "bid": "79.95",
      "ask": "80.10",
      "open": "80.10",
      "high": "80.50",
      "low": "78.95",
      "close": "80.05",
      "average": "79.5141",
      "volume": "1838057",
      "turnover": "146140856.1",
      "trades": "2084"
    },
    {
      "date": "2026-03-10",
      "bid": "81.70",
      "ask": "81.80",
      "open": "81.00",
      "high": "81.95",
      "low": "80.80",
      "close": "81.75",
      "average": "81.548",
      "volume": "414383",
      "turnover": "33791056.6",
      "trades": "1064"
    },
    {
      "date": "2026-03-11",
      "bid": "80.20",
      "ask": "80.35",
      "open": "81.00",
      "high": "81.75",
      "low": "80.15",
      "close": "80.50",
      "average": "80.8885",
      "volume": "742941",
      "turnover": "60092391.28",
      "trades": "1516"
    },
    {
      "date": "2026-03-12",
      "bid": "80.65",
      "ask": "80.75",
      "open": "80.40",
      "high": "80.90",
      "low": "79.80",
      "close": "80.75",
      "average": "80.4284",
      "volume": "579538",
      "turnover": "46610311.55",
      "trades": "1324"
    },
    {
      "date": "2026-03-13",
      "bid": "79.80",
      "ask": "79.95",
      "open": "80.70",
      "high": "80.90",
      "low": "79.50",
      "close": "79.75",
      "average": "80.0753",
      "volume": "304626",
      "turnover": "24393011.85",
      "trades": "879"
    },
    {
      "date": "2026-03-16",
      "bid": "80.15",
      "ask": "80.25",
      "open": "79.70",
      "high": "80.70",
      "low": "79.05",
      "close": "80.00",
      "average": "79.977",
      "volume": "335570",
      "turnover": "26837730.25",
      "trades": "953"
    },
    {
      "date": "2026-03-17",
      "bid": "80.25",
      "ask": "80.30",
      "open": "80.15",
      "high": "81.45",
      "low": "79.60",
      "close": "80.20",
      "average": "80.3447",
      "volume": "253194",
      "turnover": "20344025.14",
      "trades": "547"
    },
    {
      "date": "2026-03-18",
      "bid": "79.80",
      "ask": "79.95",
      "open": "79.80",
      "high": "80.90",
      "low": "79.45",
      "close": "79.95",
      "average": "80.0419",
      "volume": "271893",
      "turnover": "21762985.83",
      "trades": "705"
    },
    {
      "date": "2026-03-19",
      "bid": "78.25",
      "ask": "78.45",
      "open": "79.00",
      "high": "79.30",
      "low": "78.15",
      "close": "78.60",
      "average": "78.5872",
      "volume": "409215",
      "turnover": "32159819.85",
      "trades": "890"
    },
    {
      "date": "2026-03-20",
      "bid": "76.80",
      "ask": "76.95",
      "open": "78.65",
      "high": "79.65",
      "low": "76.60",
      "close": "76.60",
      "average": "77.5228",
      "volume": "892654",
      "turnover": "69202541.59",
      "trades": "1138"
    },
    {
      "date": "2026-03-23",
      "bid": "74.80",
      "ask": "74.85",
      "open": "75.00",
      "high": "76.20",
      "low": "72.50",
      "close": "74.35",
      "average": "74.6569",
      "volume": "812427",
      "turnover": "60784719.56",
      "trades": "2295"
    },
    {
      "date": "2026-03-24",
      "bid": "74.65",
      "ask": "74.90",
      "open": "74.90",
      "high": "75.55",
      "low": "74.15",
      "close": "74.55",
      "average": "74.7933",
      "volume": "323797",
      "turnover": "24217866.05",
      "trades": "901"
    },
    {
      "date": "2026-03-25",
      "bid": "75.05",
      "ask": "75.25",
      "open": "75.30",
      "high": "76.10",
      "low": "74.85",
      "close": "75.10",
      "average": "75.2585",
      "volume": "515870",
      "turnover": "38823543.6",
      "trades": "1090"
    },
    {
      "date": "2026-03-26",
      "bid": "74.05",
      "ask": "74.25",
      "open": "75.00",
      "high": "75.10",
      "low": "74.00",
      "close": "74.15",
      "average": "74.4143",
      "volume": "514628",
      "turnover": "38295493.13",
      "trades": "1098"
    },
    {
      "date": "2026-03-27",
      "bid": "73.20",
      "ask": "73.55",
      "open": "74.10",
      "high": "74.20",
      "low": "73.00",
      "close": "73.40",
      "average": "73.4731",
      "volume": "661836",
      "turnover": "48627341.05",
      "trades": "1204"
    },
    {
      "date": "2026-03-30",
      "bid": "74.95",
      "ask": "75.05",
      "open": "73.40",
      "high": "75.05",
      "low": "72.65",
      "close": "75.05",
      "average": "74.1468",
      "volume": "402155",
      "turnover": "29817247.75",
      "trades": "1585"
    },
    {
      "date": "2026-03-31",
      "bid": "75.65",
      "ask": "75.95",
      "open": "75.30",
      "high": "76.70",
      "low": "75.30",
      "close": "75.75",
      "average": "75.8803",
      "volume": "500876",
      "turnover": "38008842.75",
      "trades": "814"
    },
    {
      "date": "2026-04-01",
      "bid": "76.80",
      "ask": "77.05",
      "open": "76.30",
      "high": "77.40",
      "low": "76.20",
      "close": "76.80",
      "average": "76.9612",
      "volume": "551390",
      "turnover": "42437292.69",
      "trades": "937"
    },
    {
      "date": "2026-04-02",
      "bid": "76.40",
      "ask": "76.60",
      "open": "76.80",
      "high": "76.85",
      "low": "75.85",
      "close": "76.20",
      "average": "76.2976",
      "volume": "172157",
      "turnover": "13135221.5",
      "trades": "402"
    },
    {
      "date": "2026-04-07",
      "bid": "75.95",
      "ask": "76.10",
      "open": "76.40",
      "high": "77.35",
      "low": "75.80",
      "close": "76.00",
      "average": "76.4131",
      "volume": "591043",
      "turnover": "45163251.05",
      "trades": "1093"
    },
    {
      "date": "2026-04-08",
      "bid": "77.10",
      "ask": "77.25",
      "open": "77.50",
      "high": "78.55",
      "low": "76.95",
      "close": "77.35",
      "average": "77.5616",
      "volume": "1013041",
      "turnover": "78571934.39",
      "trades": "1650"
    },
    {
      "date": "2026-04-09",
      "bid": "77.55",
      "ask": "77.70",
      "open": "77.05",
      "high": "77.95",
      "low": "76.75",
      "close": "77.90",
      "average": "77.3246",
      "volume": "711388",
      "turnover": "55007778.3",
      "trades": "1029"
    },
    {
      "date": "2026-04-10",
      "bid": "77.00",
      "ask": "77.10",
      "open": "77.90",
      "high": "78.10",
      "low": "76.70",
      "close": "77.15",
      "average": "77.2564",
      "volume": "842242",
      "turnover": "65068576.3",
      "trades": "1109"
    },
    {
      "date": "2026-04-13",
      "bid": "77.15",
      "ask": "77.25",
      "open": "76.95",
      "high": "77.60",
      "low": "76.80",
      "close": "77.50",
      "average": "77.2697",
      "volume": "616607",
      "turnover": "47644528.69",
      "trades": "898"
    },
    {
      "date": "2026-04-14",
      "bid": "78.55",
      "ask": "78.65",
      "open": "77.70",
      "high": "78.90",
      "low": "77.50",
      "close": "78.40",
      "average": "78.2171",
      "volume": "948936",
      "turnover": "74222344",
      "trades": "1692"
    },
    {
      "date": "2026-04-15",
      "bid": "78.70",
      "ask": "78.85",
      "open": "78.55",
      "high": "79.20",
      "low": "78.40",
      "close": "79.00",
      "average": "78.8793",
      "volume": "512356",
      "turnover": "40415048.69",
      "trades": "816"
    },
    {
      "date": "2026-04-16",
      "bid": "79.80",
      "ask": "79.95",
      "open": "79.00",
      "high": "80.55",
      "low": "78.60",
      "close": "79.85",
      "average": "79.8915",
      "volume": "723414",
      "turnover": "57793671.01",
      "trades": "1296"
    },
    {
      "date": "2026-04-17",
      "bid": "80.60",
      "ask": "80.70",
      "open": "79.80",
      "high": "81.05",
      "low": "79.20",
      "close": "80.85",
      "average": "80.6085",
      "volume": "806850",
      "turnover": "65038694.2",
      "trades": "1161"
    },
    {
      "date": "2026-04-20",
      "bid": "79.30",
      "ask": "79.45",
      "open": "80.10",
      "high": "80.70",
      "low": "79.30",
      "close": "79.40",
      "average": "79.584",
      "volume": "609756",
      "turnover": "48528442.46",
      "trades": "843"
    },
    {
      "date": "2026-04-21",
      "bid": "77.95",
      "ask": "78.05",
      "open": "79.30",
      "high": "79.55",
      "low": "77.80",
      "close": "78.15",
      "average": "78.3812",
      "volume": "856747",
      "turnover": "67153632.34",
      "trades": "607"
    },
    {
      "date": "2026-04-22",
      "bid": "77.95",
      "ask": "78.20",
      "open": "77.90",
      "high": "79.15",
      "low": "77.75",
      "close": "77.95",
      "average": "78.2016",
      "volume": "527350",
      "turnover": "41244117.59",
      "trades": "933"
    },
    {
      "date": "2026-04-23",
      "bid": "77.15",
      "ask": "77.35",
      "open": "78.20",
      "high": "79.10",
      "low": "75.95",
      "close": "77.45",
      "average": "77.5206",
      "volume": "794018",
      "turnover": "61553088.85",
      "trades": "1357"
    },
    {
      "date": "2026-04-24",
      "bid": "77.70",
      "ask": "77.85",
      "open": "76.45",
      "high": "78.15",
      "low": "76.20",
      "close": "78.00",
      "average": "77.6926",
      "volume": "423910",
      "turnover": "32933707.37",
      "trades": "854"
    },
    {
      "date": "2026-04-27",
      "bid": "77.60",
      "ask": "77.70",
      "open": "77.70",
      "high": "78.35",
      "low": "77.50",
      "close": "77.65",
      "average": "77.7578",
      "volume": "269886",
      "turnover": "20986262.39",
      "trades": "590"
    },
    {
      "date": "2026-04-28",
      "bid": "77.10",
      "ask": "77.20",
      "open": "77.65",
      "high": "78.30",
      "low": "76.65",
      "close": "77.30",
      "average": "77.4576",
      "volume": "428741",
      "turnover": "33208507.58",
      "trades": "790"
    },
    {
      "date": "2026-04-29",
      "bid": "77.70",
      "ask": "77.85",
      "open": "77.00",
      "high": "78.15",
      "low": "76.45",
      "close": "77.70",
      "average": "77.3169",
      "volume": "536239",
      "turnover": "41462694.7",
      "trades": "893"
    },
    {
      "date": "2026-04-30",
      "bid": "77.25",
      "ask": "77.50",
      "open": "77.85",
      "high": "77.85",
      "low": "77.15",
      "close": "77.25",
      "average": "77.2949",
      "volume": "332634",
      "turnover": "25711139.14",
      "trades": "459"
    },
    {
      "date": "2026-05-04",
      "bid": "76.70",
      "ask": "76.80",
      "open": "78.25",
      "high": "78.25",
      "low": "75.50",
      "close": "76.70",
      "average": "76.4981",
      "volume": "500107",
      "turnover": "38257532.7",
      "trades": "908"
    },
    {
      "date": "2026-05-05",
      "bid": "77.40",
      "ask": "77.50",
      "open": "76.70",
      "high": "78.00",
      "low": "76.70",
      "close": "77.50",
      "average": "77.5334",
      "volume": "356576",
      "turnover": "27646322",
      "trades": "571"
    },
    {
      "date": "2026-05-06",
      "bid": "79.15",
      "ask": "79.25",
      "open": "78.10",
      "high": "80.25",
      "low": "77.90",
      "close": "79.10",
      "average": "78.9953",
      "volume": "620913",
      "turnover": "49045886.59",
      "trades": "1157"
    },
    {
      "date": "2026-05-07",
      "bid": "79.35",
      "ask": "79.45",
      "open": "79.20",
      "high": "79.70",
      "low": "78.55",
      "close": "78.90",
      "average": "78.9303",
      "volume": "606558",
      "turnover": "47876482.48",
      "trades": "798"
    },
    {
      "date": "2026-05-08",
      "bid": "79.15",
      "ask": "79.30",
      "open": "78.90",
      "high": "79.35",
      "low": "78.30",
      "close": "79.15",
      "average": "79.0754",
      "volume": "477578",
      "turnover": "37764687.5",
      "trades": "656"
    },
    {
      "date": "2026-05-11",
      "bid": "80.55",
      "ask": "80.60",
      "open": "79.10",
      "high": "80.70",
      "low": "78.75",
      "close": "80.40",
      "average": "80.1732",
      "volume": "450673",
      "turnover": "36131942.33",
      "trades": "768"
    },
    {
      "date": "2026-05-12",
      "bid": "79.05",
      "ask": "79.20",
      "open": "80.00",
      "high": "80.20",
      "low": "78.90",
      "close": "79.25",
      "average": "79.3269",
      "volume": "404891",
      "turnover": "32119338.24",
      "trades": "605"
    },
    {
      "date": "2026-05-13",
      "bid": "78.45",
      "ask": "78.60",
      "open": "79.05",
      "high": "79.25",
      "low": "78.35",
      "close": "78.35",
      "average": "78.5393",
      "volume": "157543",
      "turnover": "12373312.6",
      "trades": "359"
    },
    {
      "date": "2026-05-15",
      "bid": "77.25",
      "ask": "77.30",
      "open": "78.30",
      "high": "78.80",
      "low": "77.25",
      "close": "77.25",
      "average": "77.5571",
      "volume": "509466",
      "turnover": "39516026.34",
      "trades": "1044"
    },
    {
      "date": "2026-05-18",
      "bid": "78.75",
      "ask": "78.85",
      "open": "77.25",
      "high": "79.10",
      "low": "76.70",
      "close": "78.70",
      "average": "78.0218",
      "volume": "431349",
      "turnover": "33639475.15",
      "trades": "1052"
    },
    {
      "date": "2026-05-19",
      "bid": "79.45",
      "ask": "79.60",
      "open": "78.70",
      "high": "79.95",
      "low": "78.60",
      "close": "79.65",
      "average": "79.597",
      "volume": "661661",
      "turnover": "52666393.9",
      "trades": "989"
    },
    {
      "date": "2026-05-20",
      "bid": "80.70",
      "ask": "80.85",
      "open": "79.45",
      "high": "81.05",
      "low": "78.65",
      "close": "80.45",
      "average": "79.7563",
      "volume": "452048",
      "turnover": "36053539.2",
      "trades": "597"
    },
    {
      "date": "2026-05-21",
      "bid": "79.90",
      "ask": "80.05",
      "open": "80.40",
      "high": "80.70",
      "low": "79.75",
      "close": "79.75",
      "average": "80.1562",
      "volume": "475972",
      "turnover": "38151967.28",
      "trades": "993"
    },
    {
      "date": "2026-05-22",
      "bid": "79.65",
      "ask": "79.80",
      "open": "79.90",
      "high": "80.55",
      "low": "79.35",
      "close": "79.45",
      "average": "79.7942",
      "volume": "774114",
      "turnover": "61726854.73",
      "trades": "917"
    },
    {
      "date": "2026-05-25",
      "bid": "80.45",
      "ask": "80.60",
      "open": "80.00",
      "high": "81.00",
      "low": "80.00",
      "close": "80.45",
      "average": "80.7655",
      "volume": "397145",
      "turnover": "32075605.9",
      "trades": "673"
    },
    {
      "date": "2026-05-26",
      "bid": "79.85",
      "ask": "80.20",
      "open": "80.55",
      "high": "80.55",
      "low": "79.55",
      "close": "80.00",
      "average": "80.0033",
      "volume": "464271",
      "turnover": "37143211.1",
      "trades": "649"
    },
    {
      "date": "2026-05-27",
      "bid": "80.05",
      "ask": "80.25",
      "open": "80.00",
      "high": "81.45",
      "low": "79.95",
      "close": "80.10",
      "average": "80.5895",
      "volume": "350988",
      "turnover": "28286065.65",
      "trades": "743"
    },
    {
      "date": "2026-05-28",
      "bid": "79.80",
      "ask": "79.95",
      "open": "80.05",
      "high": "80.40",
      "low": "79.40",
      "close": "79.90",
      "average": "79.8744",
      "volume": "227245",
      "turnover": "18151048.8",
      "trades": "629"
    },
    {
      "date": "2026-05-29",
      "bid": "79.45",
      "ask": "79.90",
      "open": "80.50",
      "high": "80.50",
      "low": "79.35",
      "close": "79.75",
      "average": "79.7657",
      "volume": "1246675",
      "turnover": "99441250.7",
      "trades": "993"
    },
    {
      "date": "2026-06-01",
      "bid": "78.70",
      "ask": "78.80",
      "open": "79.45",
      "high": "79.60",
      "low": "78.35",
      "close": "78.95",
      "average": "78.8812",
      "volume": "530845",
      "turnover": "41869018.88",
      "trades": "1002"
    },
    {
      "date": "2026-06-02",
      "bid": "78.35",
      "ask": "78.50",
      "open": "79.00",
      "high": "79.75",
      "low": "78.35",
      "close": "78.50",
      "average": "78.82",
      "volume": "271506",
      "turnover": "21400102.6",
      "trades": "627"
    },
    {
      "date": "2026-06-03",
      "bid": "77.15",
      "ask": "77.20",
      "open": "78.30",
      "high": "78.55",
      "low": "77.00",
      "close": "77.15",
      "average": "77.3113",
      "volume": "357397",
      "turnover": "27630813.85",
      "trades": "540"
    },
    {
      "date": "2026-06-04",
      "bid": "76.45",
      "ask": "76.65",
      "open": "77.15",
      "high": "77.60",
      "low": "76.15",
      "close": "76.65",
      "average": "76.673",
      "volume": "235000",
      "turnover": "18018150.8",
      "trades": "614"
    },
    {
      "date": "2026-06-05",
      "bid": "76.20",
      "ask": "76.35",
      "open": "76.65",
      "high": "77.40",
      "low": "76.00",
      "close": "76.45",
      "average": "76.4853",
      "volume": "324447",
      "turnover": "24815435.93",
      "trades": "662"
    },
    {
      "date": "2026-06-08",
      "bid": "75.90",
      "ask": "76.05",
      "open": "76.00",
      "high": "76.30",
      "low": "74.80",
      "close": "76.30",
      "average": "75.9513",
      "volume": "344765",
      "turnover": "26185116.25",
      "trades": "783"
    },
    {
      "date": "2026-06-09",
      "bid": "76.05",
      "ask": "76.20",
      "open": "75.15",
      "high": "76.65",
      "low": "75.15",
      "close": "76.15",
      "average": "76.118",
      "volume": "288146",
      "turnover": "21933106.75",
      "trades": "728"
    },
    {
      "date": "2026-06-10",
      "bid": "76.60",
      "ask": "76.80",
      "open": "76.10",
      "high": "76.80",
      "low": "75.45",
      "close": "76.75",
      "average": "76.5112",
      "volume": "197847",
      "turnover": "15137611.22",
      "trades": "772"
    },
    {
      "date": "2026-06-11",
      "bid": "76.25",
      "ask": "76.40",
      "open": "76.55",
      "high": "76.60",
      "low": "75.45",
      "close": "76.00",
      "average": "76.0315",
      "volume": "288702",
      "turnover": "21950408.55",
      "trades": "608"
    },
    {
      "date": "2026-06-12",
      "bid": "76.20",
      "ask": "76.45",
      "open": "76.00",
      "high": "77.10",
      "low": "75.70",
      "close": "76.15",
      "average": "76.2115",
      "volume": "511752",
      "turnover": "39002005.9",
      "trades": "1328"
    },
    {
      "date": "2026-06-15",
      "bid": "76.35",
      "ask": "76.45",
      "open": "76.15",
      "high": "77.80",
      "low": "75.90",
      "close": "76.25",
      "average": "76.4808",
      "volume": "523439",
      "turnover": "40037993.13",
      "trades": "1027"
    },
    {
      "date": "2026-06-16",
      "bid": "75.90",
      "ask": "75.95",
      "open": "76.25",
      "high": "76.45",
      "low": "75.30",
      "close": "75.70",
      "average": "75.7606",
      "volume": "268896",
      "turnover": "20371351.95",
      "trades": "844"
    },
    {
      "date": "2026-06-17",
      "bid": "74.90",
      "ask": "75.05",
      "open": "75.30",
      "high": "75.65",
      "low": "74.70",
      "close": "74.85",
      "average": "74.9232",
      "volume": "301014",
      "turnover": "22553059.26",
      "trades": "543"
    },
    {
      "date": "2026-06-18",
      "bid": "73.80",
      "ask": "73.90",
      "open": "75.00",
      "high": "75.00",
      "low": "73.20",
      "close": "74.25",
      "average": "74.1226",
      "volume": "904447",
      "turnover": "67038772.6",
      "trades": "778"
    },
    {
      "date": "2026-06-22",
      "bid": "73.95",
      "ask": "74.25",
      "open": "73.80",
      "high": "74.50",
      "low": "73.30",
      "close": "74.00",
      "average": "73.9594",
      "volume": "357383",
      "turnover": "26484410.55",
      "trades": "812"
    },
    {
      "date": "2026-06-23",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.75",
      "high": "74.30",
      "low": "73.40",
      "close": "73.85",
      "average": "73.8389",
      "volume": "241887",
      "turnover": "17860444.3",
      "trades": "716"
    },
    {
      "date": "2026-06-24",
      "bid": "74.25",
      "ask": "74.45",
      "open": "73.85",
      "high": "75.25",
      "low": "72.95",
      "close": "74.45",
      "average": "73.9876",
      "volume": "574608",
      "turnover": "42514641.7",
      "trades": "1056"
    },
    {
      "date": "2026-06-25",
      "bid": "74.45",
      "ask": "74.55",
      "open": "74.75",
      "high": "75.60",
      "low": "74.30",
      "close": "74.60",
      "average": "74.7554",
      "volume": "297707",
      "turnover": "22255258.78",
      "trades": "730"
    },
    {
      "date": "2026-06-26",
      "bid": "74.75",
      "ask": "75.10",
      "open": "73.95",
      "high": "75.00",
      "low": "73.90",
      "close": "74.80",
      "average": "74.4889",
      "volume": "258692",
      "turnover": "19269614.52",
      "trades": "583"
    },
    {
      "date": "2026-06-29",
      "bid": "73.75",
      "ask": "73.95",
      "open": "74.80",
      "high": "74.85",
      "low": "73.65",
      "close": "74.05",
      "average": "74.233",
      "volume": "352048",
      "turnover": "26133467.85",
      "trades": "556"
    },
    {
      "date": "2026-06-30",
      "bid": "74.05",
      "ask": "74.10",
      "open": "74.40",
      "high": "74.65",
      "low": "73.40",
      "close": "74.30",
      "average": "74.2038",
      "volume": "563137",
      "turnover": "41786750.32",
      "trades": "746"
    },
    {
      "date": "2026-07-01",
      "bid": "73.95",
      "ask": "74.20",
      "open": "74.90",
      "high": "74.90",
      "low": "73.00",
      "close": "74.20",
      "average": "73.9876",
      "volume": "318025",
      "turnover": "23529128.21",
      "trades": "662"
    },
    {
      "date": "2026-07-02",
      "bid": "75.85",
      "ask": "75.95",
      "open": "73.05",
      "high": "76.30",
      "low": "73.05",
      "close": "75.90",
      "average": "75.1091",
      "volume": "655367",
      "turnover": "49224831.85",
      "trades": "651"
    },
    {
      "date": "2026-07-03",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.15",
      "high": "77.00",
      "low": "75.90",
      "close": "77.00",
      "average": "76.4073",
      "volume": "710912",
      "turnover": "54319152.06",
      "trades": "730"
    },
    {
      "date": "2026-07-06",
      "bid": "77.40",
      "ask": "77.60",
      "open": "78.10",
      "high": "78.95",
      "low": "76.20",
      "close": "77.60",
      "average": "77.3271",
      "volume": "452460",
      "turnover": "34987640.51",
      "trades": "1549"
    },
    {
      "date": "2026-07-07",
      "bid": "78.75",
      "ask": "78.90",
      "open": "76.95",
      "high": "79.00",
      "low": "76.65",
      "close": "78.80",
      "average": "78.6974",
      "volume": "464953",
      "turnover": "36590565.58",
      "trades": "1071"
    },
    {
      "date": "2026-07-08",
      "bid": "75.25",
      "ask": "75.50",
      "open": "78.00",
      "high": "78.30",
      "low": "75.00",
      "close": "75.35",
      "average": "75.5418",
      "volume": "488160",
      "turnover": "36875521.57",
      "trades": "1135"
    },
    {
      "date": "2026-07-09",
      "bid": "76.00",
      "ask": "76.10",
      "open": "75.75",
      "high": "76.30",
      "low": "75.05",
      "close": "76.30",
      "average": "76.0231",
      "volume": "339495",
      "turnover": "25804567.19",
      "trades": "668"
    },
    {
      "date": "2026-07-10",
      "bid": "76.40",
      "ask": "76.55",
      "open": "76.30",
      "high": "77.60",
      "low": "75.95",
      "close": "76.20",
      "average": "76.6893",
      "volume": "304367",
      "turnover": "23342350.75",
      "trades": "834"
    },
    {
      "date": "2026-07-13",
      "bid": "75.50",
      "ask": "75.65",
      "open": "75.60",
      "high": "76.00",
      "low": "75.15",
      "close": "75.75",
      "average": "75.6498",
      "volume": "173395",
      "turnover": "13117360.8",
      "trades": "665"
    },
    {
      "date": "2026-07-14",
      "bid": "75.55",
      "ask": "75.70",
      "open": "75.50",
      "high": "75.85",
      "low": "74.25",
      "close": "75.60",
      "average": "75.2173",
      "volume": "224438",
      "turnover": "16881601.26",
      "trades": "946"
    },
    {
      "date": "2026-07-15",
      "bid": "75.40",
      "ask": "75.50",
      "open": "75.00",
      "high": "75.90",
      "low": "74.60",
      "close": "75.15",
      "average": "75.1957",
      "volume": "260447",
      "turnover": "19583147.18",
      "trades": "685"
    },
    {
      "date": "2026-07-16",
      "bid": "74.65",
      "ask": "74.75",
      "open": "75.40",
      "high": "75.40",
      "low": "74.40",
      "close": "74.80",
      "average": "74.7724",
      "volume": "211893",
      "turnover": "15843986.38",
      "trades": "630"
    },
    {
      "date": "2026-07-17",
      "bid": "74.45",
      "ask": "74.55",
      "open": "75.00",
      "high": "75.40",
      "low": "74.15",
      "close": "74.30",
      "average": "74.5118",
      "volume": "267706",
      "turnover": "19947250.98",
      "trades": "917"
    },
    {
      "date": "2026-07-20",
      "bid": "73.70",
      "ask": "73.85",
      "open": "74.20",
      "high": "74.75",
      "low": "73.70",
      "close": "73.95",
      "average": "74.0234",
      "volume": "259467",
      "turnover": "19208570.8",
      "trades": "603"
    },
    {
      "date": "2026-07-21",
      "bid": "73.40",
      "ask": "73.45",
      "open": "74.10",
      "high": "74.10",
      "low": "73.20",
      "close": "73.30",
      "average": "73.4805",
      "volume": "276066",
      "turnover": "20285462.39",
      "trades": "560"
    },
    {
      "date": "2026-07-22",
      "bid": "73.90",
      "ask": "74.00",
      "open": "73.25",
      "high": "74.80",
      "low": "72.60",
      "close": "73.75",
      "average": "73.9509",
      "volume": "234865",
      "turnover": "17368481.05",
      "trades": "701"
    },
    {
      "date": "2026-07-23",
      "bid": "73.60",
      "ask": "73.70",
      "open": "73.85",
      "high": "74.85",
      "low": "73.55",
      "close": "73.55",
      "average": "73.883",
      "volume": "269525",
      "turnover": "19913389.91",
      "trades": "745"
    },
    {
      "date": "2026-07-24",
      "bid": "73.45",
      "ask": "73.60",
      "open": "73.55",
      "high": "74.15",
      "low": "73.25",
      "close": "73.60",
      "average": "73.5966",
      "volume": "280643",
      "turnover": "20654326.79",
      "trades": "804"
    },
    {
      "date": "2026-07-27",
      "bid": "74.65",
      "ask": "74.80",
      "open": "74.00",
      "high": "74.85",
      "low": "73.80",
      "close": "74.50",
      "average": "74.391",
      "volume": "243947",
      "turnover": "18147456.35",
      "trades": "899"
    },
    {
      "date": "2026-07-28",
      "bid": "75.10",
      "ask": "75.25",
      "open": "74.95",
      "high": "75.55",
      "low": "74.40",
      "close": "75.05",
      "average": "74.9469",
      "volume": "249814",
      "turnover": "18722757.94",
      "trades": "794"
    },
    {
      "date": "2026-07-29",
      "bid": "74.65",
      "ask": "74.70",
      "open": "75.00",
      "high": "75.00",
      "low": "74.05",
      "close": "74.65",
      "average": "74.5818",
      "volume": "306920",
      "turnover": "22890675.61",
      "trades": "938"
    },
    {
      "date": "2026-07-30",
      "bid": "74.90",
      "ask": "75.05",
      "open": "74.65",
      "high": "75.60",
      "low": "74.45",
      "close": "75.15",
      "average": "75.121",
      "volume": "322133",
      "turnover": "24198962.4",
      "trades": "846"
    },
    {
      "date": "2026-07-31",
      "bid": "74.90",
      "ask": "75.00",
      "open": "75.05",
      "high": "75.85",
      "low": "74.70",
      "close": "74.70",
      "average": "74.9897",
      "volume": "324891",
      "turnover": "24363480.55",
      "trades": "628"
    },
    {
      "date": "2026-08-03",
      "bid": "75.80",
      "ask": "75.90",
      "open": "74.60",
      "high": "76.15",
      "low": "74.30",
      "close": "75.85",
      "average": "75.3887",
      "volume": "307855",
      "turnover": "23208774.8",
      "trades": "993"
    },
    {
      "date": "2026-08-04",
      "bid": "76.45",
      "ask": "76.75",
      "open": "75.80",
      "high": "76.85",
      "low": "75.65",
      "close": "76.85",
      "average": "76.4663",
      "volume": "309446",
      "turnover": "23662192.6",
      "trades": "626"
    },
    {
      "date": "2026-08-05",
      "bid": "75.85",
      "ask": "75.95",
      "open": "76.80",
      "high": "76.80",
      "low": "75.80",
      "close": "75.95",
      "average": "76.1438",
      "volume": "325372",
      "turnover": "24775022.9",
      "trades": "591"
    }
  ]
}