{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2372/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nda-dk?id=TX2372",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2372",
    "asset_class": "SHARES",
    "isin": "FI4000297767",
    "symbol": "NDA DK",
    "company": "Nordea Bank Abp",
    "market": null,
    "last_sale_price": "DKK 130.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1256,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "73.99",
      "ask": "74.00",
      "open": "73.95",
      "high": "74.27",
      "low": "73.69",
      "close": "73.98",
      "average": "73.9609",
      "volume": "244968",
      "turnover": "18118085.89",
      "trades": "562"
    },
    {
      "date": "2021-08-03",
      "bid": "74.32",
      "ask": "74.35",
      "open": "73.99",
      "high": "74.64",
      "low": "73.70",
      "close": "74.33",
      "average": "74.2485",
      "volume": "418301",
      "turnover": "31058353.13",
      "trades": "962"
    },
    {
      "date": "2021-08-04",
      "bid": "74.98",
      "ask": "75.05",
      "open": "74.41",
      "high": "75.12",
      "low": "74.41",
      "close": "75.06",
      "average": "74.8347",
      "volume": "329857",
      "turnover": "24684613.62",
      "trades": "658"
    },
    {
      "date": "2021-08-05",
      "bid": "75.45",
      "ask": "75.51",
      "open": "74.96",
      "high": "75.65",
      "low": "74.74",
      "close": "75.53",
      "average": "75.3488",
      "volume": "275974",
      "turnover": "20794653.34",
      "trades": "653"
    },
    {
      "date": "2021-08-06",
      "bid": "75.89",
      "ask": "75.96",
      "open": "75.41",
      "high": "76.01",
      "low": "75.10",
      "close": "75.86",
      "average": "75.5101",
      "volume": "229664",
      "turnover": "17341679.32",
      "trades": "708"
    },
    {
      "date": "2021-08-09",
      "bid": "75.71",
      "ask": "75.75",
      "open": "75.86",
      "high": "75.86",
      "low": "75.30",
      "close": "75.72",
      "average": "75.6004",
      "volume": "288007",
      "turnover": "21772848.82",
      "trades": "909"
    },
    {
      "date": "2021-08-10",
      "bid": "75.76",
      "ask": "75.78",
      "open": "75.72",
      "high": "75.86",
      "low": "75.42",
      "close": "75.78",
      "average": "75.6446",
      "volume": "878843",
      "turnover": "66485335.33",
      "trades": "665"
    },
    {
      "date": "2021-08-11",
      "bid": "76.26",
      "ask": "76.30",
      "open": "75.82",
      "high": "76.28",
      "low": "75.82",
      "close": "76.25",
      "average": "76.0518",
      "volume": "368093",
      "turnover": "27995614.99",
      "trades": "698"
    },
    {
      "date": "2021-08-12",
      "bid": "76.06",
      "ask": "76.10",
      "open": "76.39",
      "high": "76.50",
      "low": "75.85",
      "close": "76.00",
      "average": "76.1574",
      "volume": "276311",
      "turnover": "21043350.73",
      "trades": "616"
    },
    {
      "date": "2021-08-13",
      "bid": "76.01",
      "ask": "76.08",
      "open": "75.90",
      "high": "76.40",
      "low": "75.71",
      "close": "76.08",
      "average": "76.1522",
      "volume": "174866",
      "turnover": "13316038.03",
      "trades": "472"
    },
    {
      "date": "2021-08-16",
      "bid": "74.92",
      "ask": "74.98",
      "open": "75.76",
      "high": "75.78",
      "low": "74.87",
      "close": "74.90",
      "average": "75.2854",
      "volume": "301142",
      "turnover": "22671704.92",
      "trades": "662"
    },
    {
      "date": "2021-08-17",
      "bid": "74.64",
      "ask": "74.73",
      "open": "74.62",
      "high": "74.98",
      "low": "74.45",
      "close": "74.63",
      "average": "74.6837",
      "volume": "252545",
      "turnover": "18861203.18",
      "trades": "614"
    },
    {
      "date": "2021-08-18",
      "bid": "74.45",
      "ask": "74.53",
      "open": "74.55",
      "high": "74.87",
      "low": "73.88",
      "close": "74.47",
      "average": "74.302",
      "volume": "544915",
      "turnover": "40517820.61",
      "trades": "594"
    },
    {
      "date": "2021-08-19",
      "bid": "72.67",
      "ask": "72.75",
      "open": "73.65",
      "high": "73.86",
      "low": "72.36",
      "close": "72.65",
      "average": "72.9304",
      "volume": "601772",
      "turnover": "43885902.73",
      "trades": "1077"
    },
    {
      "date": "2021-08-20",
      "bid": "73.84",
      "ask": "73.90",
      "open": "72.64",
      "high": "74.00",
      "low": "72.64",
      "close": "73.93",
      "average": "73.3394",
      "volume": "803593",
      "turnover": "58991352.86",
      "trades": "1243"
    },
    {
      "date": "2021-08-23",
      "bid": "74.47",
      "ask": "74.50",
      "open": "74.62",
      "high": "74.76",
      "low": "74.07",
      "close": "74.44",
      "average": "74.3336",
      "volume": "663263",
      "turnover": "49279962.62",
      "trades": "1419"
    },
    {
      "date": "2021-08-24",
      "bid": "74.71",
      "ask": "74.79",
      "open": "74.94",
      "high": "74.94",
      "low": "74.17",
      "close": "74.76",
      "average": "74.4857",
      "volume": "512165",
      "turnover": "38149241.49",
      "trades": "1004"
    },
    {
      "date": "2021-08-25",
      "bid": "74.59",
      "ask": "74.67",
      "open": "74.76",
      "high": "74.87",
      "low": "74.39",
      "close": "74.65",
      "average": "74.7394",
      "volume": "317448",
      "turnover": "23725791.42",
      "trades": "740"
    },
    {
      "date": "2021-08-26",
      "bid": "74.41",
      "ask": "74.49",
      "open": "74.44",
      "high": "74.77",
      "low": "74.25",
      "close": "74.53",
      "average": "74.6119",
      "volume": "227810",
      "turnover": "16997336.46",
      "trades": "484"
    },
    {
      "date": "2021-08-27",
      "bid": "75.07",
      "ask": "75.08",
      "open": "74.40",
      "high": "75.14",
      "low": "74.39",
      "close": "75.11",
      "average": "74.737",
      "volume": "213340",
      "turnover": "15944265.49",
      "trades": "494"
    },
    {
      "date": "2021-08-30",
      "bid": "75.00",
      "ask": "75.07",
      "open": "75.32",
      "high": "75.32",
      "low": "74.79",
      "close": "75.02",
      "average": "75.0497",
      "volume": "350461",
      "turnover": "26301985.14",
      "trades": "620"
    },
    {
      "date": "2021-08-31",
      "bid": "73.96",
      "ask": "74.02",
      "open": "74.99",
      "high": "75.12",
      "low": "73.85",
      "close": "73.94",
      "average": "74.441",
      "volume": "300822",
      "turnover": "22392016.32",
      "trades": "814"
    },
    {
      "date": "2021-09-01",
      "bid": "74.94",
      "ask": "74.98",
      "open": "74.26",
      "high": "75.12",
      "low": "74.20",
      "close": "74.96",
      "average": "74.8221",
      "volume": "309284",
      "turnover": "23141356.51",
      "trades": "731"
    },
    {
      "date": "2021-09-02",
      "bid": "77.67",
      "ask": "77.74",
      "open": "75.76",
      "high": "77.82",
      "low": "75.76",
      "close": "77.74",
      "average": "76.9755",
      "volume": "723894",
      "turnover": "55722171.46",
      "trades": "1862"
    },
    {
      "date": "2021-09-03",
      "bid": "77.54",
      "ask": "77.63",
      "open": "77.74",
      "high": "77.94",
      "low": "77.05",
      "close": "77.63",
      "average": "77.5419",
      "volume": "315052",
      "turnover": "24429481.73",
      "trades": "952"
    },
    {
      "date": "2021-09-06",
      "bid": "78.41",
      "ask": "78.43",
      "open": "77.49",
      "high": "78.51",
      "low": "77.20",
      "close": "78.51",
      "average": "78.1101",
      "volume": "248328",
      "turnover": "19397418.48",
      "trades": "762"
    },
    {
      "date": "2021-09-07",
      "bid": "77.43",
      "ask": "77.47",
      "open": "78.50",
      "high": "78.76",
      "low": "77.26",
      "close": "77.42",
      "average": "77.8449",
      "volume": "234553",
      "turnover": "18258055.38",
      "trades": "632"
    },
    {
      "date": "2021-09-08",
      "bid": "76.20",
      "ask": "76.23",
      "open": "77.02",
      "high": "77.15",
      "low": "76.20",
      "close": "76.20",
      "average": "76.6435",
      "volume": "249113",
      "turnover": "19092996.3",
      "trades": "552"
    },
    {
      "date": "2021-09-09",
      "bid": "77.06",
      "ask": "77.13",
      "open": "75.62",
      "high": "77.24",
      "low": "75.03",
      "close": "77.16",
      "average": "76.0957",
      "volume": "365469",
      "turnover": "27811053.24",
      "trades": "808"
    },
    {
      "date": "2021-09-10",
      "bid": "76.54",
      "ask": "76.60",
      "open": "75.99",
      "high": "76.98",
      "low": "75.60",
      "close": "76.46",
      "average": "76.2527",
      "volume": "507974",
      "turnover": "38735072.24",
      "trades": "1298"
    },
    {
      "date": "2021-09-13",
      "bid": "77.88",
      "ask": "77.93",
      "open": "76.80",
      "high": "78.14",
      "low": "76.74",
      "close": "77.96",
      "average": "77.6359",
      "volume": "414774",
      "turnover": "32202766.24",
      "trades": "884"
    },
    {
      "date": "2021-09-14",
      "bid": "77.10",
      "ask": "77.17",
      "open": "78.02",
      "high": "78.35",
      "low": "77.00",
      "close": "77.10",
      "average": "77.8855",
      "volume": "235050",
      "turnover": "18307063.55",
      "trades": "646"
    },
    {
      "date": "2021-09-15",
      "bid": "77.60",
      "ask": "77.68",
      "open": "77.14",
      "high": "77.93",
      "low": "77.00",
      "close": "77.64",
      "average": "77.6326",
      "volume": "389180",
      "turnover": "30213050.11",
      "trades": "822"
    },
    {
      "date": "2021-09-16",
      "bid": "79.29",
      "ask": "79.36",
      "open": "77.63",
      "high": "79.66",
      "low": "77.42",
      "close": "79.45",
      "average": "78.7208",
      "volume": "527790",
      "turnover": "41548401.11",
      "trades": "1132"
    },
    {
      "date": "2021-09-17",
      "bid": "79.84",
      "ask": "79.93",
      "open": "79.60",
      "high": "81.30",
      "low": "79.60",
      "close": "79.72",
      "average": "80.2993",
      "volume": "727065",
      "turnover": "58382753.56",
      "trades": "1660"
    },
    {
      "date": "2021-09-20",
      "bid": "79.78",
      "ask": "79.82",
      "open": "79.72",
      "high": "81.17",
      "low": "78.30",
      "close": "79.75",
      "average": "79.2996",
      "volume": "1010886",
      "turnover": "80161477.64",
      "trades": "2574"
    },
    {
      "date": "2021-09-21",
      "bid": "78.16",
      "ask": "78.23",
      "open": "79.75",
      "high": "80.58",
      "low": "78.05",
      "close": "78.05",
      "average": "79.2122",
      "volume": "648910",
      "turnover": "51384069.59",
      "trades": "1543"
    },
    {
      "date": "2021-09-22",
      "bid": "79.56",
      "ask": "79.57",
      "open": "78.79",
      "high": "79.66",
      "low": "78.54",
      "close": "79.66",
      "average": "79.1232",
      "volume": "435816",
      "turnover": "34483580.47",
      "trades": "928"
    },
    {
      "date": "2021-09-23",
      "bid": "81.53",
      "ask": "81.62",
      "open": "80.00",
      "high": "81.70",
      "low": "79.95",
      "close": "81.66",
      "average": "81.1372",
      "volume": "637796",
      "turnover": "51748732.48",
      "trades": "1200"
    },
    {
      "date": "2021-09-24",
      "bid": "80.76",
      "ask": "80.80",
      "open": "81.30",
      "high": "81.40",
      "low": "79.80",
      "close": "80.74",
      "average": "80.5469",
      "volume": "500650",
      "turnover": "40325717.71",
      "trades": "1136"
    },
    {
      "date": "2021-09-27",
      "bid": "81.86",
      "ask": "82.00",
      "open": "81.27",
      "high": "82.13",
      "low": "81.13",
      "close": "81.98",
      "average": "81.721",
      "volume": "578292",
      "turnover": "47259067.75",
      "trades": "1238"
    },
    {
      "date": "2021-09-28",
      "bid": "80.94",
      "ask": "81.11",
      "open": "81.98",
      "high": "82.50",
      "low": "80.79",
      "close": "80.95",
      "average": "81.7803",
      "volume": "398275",
      "turnover": "32570871.76",
      "trades": "853"
    },
    {
      "date": "2021-09-29",
      "bid": "81.84",
      "ask": "82.14",
      "open": "80.95",
      "high": "82.33",
      "low": "80.85",
      "close": "82.23",
      "average": "81.9953",
      "volume": "644553",
      "turnover": "52850819.58",
      "trades": "1170"
    },
    {
      "date": "2021-09-30",
      "bid": "82.36",
      "ask": "82.40",
      "open": "82.51",
      "high": "83.08",
      "low": "81.84",
      "close": "82.37",
      "average": "82.5362",
      "volume": "441984",
      "turnover": "36479663.61",
      "trades": "1153"
    },
    {
      "date": "2021-10-01",
      "bid": "82.64",
      "ask": "82.90",
      "open": "81.90",
      "high": "83.00",
      "low": "80.00",
      "close": "83.00",
      "average": "81.8769",
      "volume": "790265",
      "turnover": "64704320.26",
      "trades": "1457"
    },
    {
      "date": "2021-10-04",
      "bid": "77.27",
      "ask": "77.32",
      "open": "78.44",
      "high": "78.44",
      "low": "76.44",
      "close": "77.38",
      "average": "77.3247",
      "volume": "1239285",
      "turnover": "95823782.65",
      "trades": "2439"
    },
    {
      "date": "2021-10-05",
      "bid": "78.76",
      "ask": "78.80",
      "open": "77.40",
      "high": "78.89",
      "low": "77.24",
      "close": "78.89",
      "average": "78.3373",
      "volume": "695468",
      "turnover": "54526026.88",
      "trades": "1031"
    },
    {
      "date": "2021-10-06",
      "bid": "77.14",
      "ask": "77.18",
      "open": "78.66",
      "high": "79.00",
      "low": "76.80",
      "close": "77.14",
      "average": "77.3912",
      "volume": "1485413",
      "turnover": "114883055.41",
      "trades": "1599"
    },
    {
      "date": "2021-10-07",
      "bid": "77.95",
      "ask": "78.00",
      "open": "77.90",
      "high": "78.40",
      "low": "77.10",
      "close": "77.98",
      "average": "77.8886",
      "volume": "1699317",
      "turnover": "132244097.78",
      "trades": "1706"
    },
    {
      "date": "2021-10-08",
      "bid": "77.47",
      "ask": "77.55",
      "open": "77.40",
      "high": "77.90",
      "low": "76.90",
      "close": "77.50",
      "average": "77.4334",
      "volume": "491846",
      "turnover": "38044190.52",
      "trades": "771"
    },
    {
      "date": "2021-10-11",
      "bid": "77.57",
      "ask": "77.58",
      "open": "77.49",
      "high": "78.14",
      "low": "77.25",
      "close": "77.53",
      "average": "77.6753",
      "volume": "464769",
      "turnover": "36064640.22",
      "trades": "619"
    },
    {
      "date": "2021-10-12",
      "bid": "77.85",
      "ask": "77.86",
      "open": "76.79",
      "high": "78.03",
      "low": "76.13",
      "close": "77.85",
      "average": "77.1274",
      "volume": "323943",
      "turnover": "24984993.05",
      "trades": "797"
    },
    {
      "date": "2021-10-13",
      "bid": "77.37",
      "ask": "77.41",
      "open": "77.75",
      "high": "77.87",
      "low": "77.05",
      "close": "77.41",
      "average": "77.486",
      "volume": "567351",
      "turnover": "43952962.11",
      "trades": "1227"
    },
    {
      "date": "2021-10-14",
      "bid": "79.32",
      "ask": "79.37",
      "open": "77.94",
      "high": "79.62",
      "low": "77.92",
      "close": "79.35",
      "average": "78.7312",
      "volume": "997906",
      "turnover": "78765504.84",
      "trades": "1299"
    },
    {
      "date": "2021-10-15",
      "bid": "79.72",
      "ask": "79.78",
      "open": "79.76",
      "high": "80.75",
      "low": "79.51",
      "close": "79.74",
      "average": "80.0897",
      "volume": "614925",
      "turnover": "49234760.36",
      "trades": "1557"
    },
    {
      "date": "2021-10-18",
      "bid": "80.94",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.71",
      "low": "79.98",
      "close": "81.07",
      "average": "81.0748",
      "volume": "915116",
      "turnover": "74199187.2",
      "trades": "1080"
    },
    {
      "date": "2021-10-19",
      "bid": "81.29",
      "ask": "81.34",
      "open": "81.07",
      "high": "81.70",
      "low": "80.81",
      "close": "81.35",
      "average": "81.3104",
      "volume": "715932",
      "turnover": "58229028.02",
      "trades": "816"
    },
    {
      "date": "2021-10-20",
      "bid": "81.50",
      "ask": "81.55",
      "open": "81.36",
      "high": "82.09",
      "low": "80.92",
      "close": "81.55",
      "average": "81.5041",
      "volume": "896715",
      "turnover": "73113986.64",
      "trades": "1069"
    },
    {
      "date": "2021-10-21",
      "bid": "80.75",
      "ask": "80.80",
      "open": "81.56",
      "high": "81.56",
      "low": "78.77",
      "close": "80.97",
      "average": "79.8418",
      "volume": "1527840",
      "turnover": "121984851.08",
      "trades": "2925"
    },
    {
      "date": "2021-10-22",
      "bid": "81.97",
      "ask": "82.05",
      "open": "81.19",
      "high": "82.75",
      "low": "80.70",
      "close": "82.05",
      "average": "81.9062",
      "volume": "852758",
      "turnover": "69846352.98",
      "trades": "1640"
    },
    {
      "date": "2021-10-25",
      "bid": "83.00",
      "ask": "83.09",
      "open": "82.17",
      "high": "83.53",
      "low": "82.17",
      "close": "83.09",
      "average": "83.108",
      "volume": "953996",
      "turnover": "79388769.48",
      "trades": "1590"
    },
    {
      "date": "2021-10-26",
      "bid": "80.02",
      "ask": "80.05",
      "open": "79.64",
      "high": "80.20",
      "low": "78.91",
      "close": "80.00",
      "average": "79.4891",
      "volume": "3020405",
      "turnover": "240077514.9",
      "trades": "5202"
    },
    {
      "date": "2021-10-27",
      "bid": "80.09",
      "ask": "80.12",
      "open": "80.00",
      "high": "80.39",
      "low": "79.27",
      "close": "80.12",
      "average": "79.9612",
      "volume": "973121",
      "turnover": "77794459.92",
      "trades": "1811"
    },
    {
      "date": "2021-10-28",
      "bid": "78.57",
      "ask": "78.61",
      "open": "80.12",
      "high": "80.40",
      "low": "78.50",
      "close": "78.55",
      "average": "79.2417",
      "volume": "808236",
      "turnover": "64045675.45",
      "trades": "1433"
    },
    {
      "date": "2021-10-29",
      "bid": "78.44",
      "ask": "78.50",
      "open": "78.35",
      "high": "79.05",
      "low": "77.55",
      "close": "78.44",
      "average": "78.4304",
      "volume": "687020",
      "turnover": "53891016.89",
      "trades": "1170"
    },
    {
      "date": "2021-11-01",
      "bid": "79.25",
      "ask": "79.30",
      "open": "78.54",
      "high": "80.45",
      "low": "78.54",
      "close": "79.34",
      "average": "79.7264",
      "volume": "729912",
      "turnover": "58200982.33",
      "trades": "1147"
    },
    {
      "date": "2021-11-02",
      "bid": "79.52",
      "ask": "79.56",
      "open": "79.11",
      "high": "79.99",
      "low": "78.82",
      "close": "79.59",
      "average": "79.6094",
      "volume": "566542",
      "turnover": "45069277.52",
      "trades": "1033"
    },
    {
      "date": "2021-11-03",
      "bid": "80.46",
      "ask": "80.47",
      "open": "79.50",
      "high": "80.50",
      "low": "79.16",
      "close": "80.50",
      "average": "80.0358",
      "volume": "700146",
      "turnover": "56039761.67",
      "trades": "1164"
    },
    {
      "date": "2021-11-04",
      "bid": "80.14",
      "ask": "80.21",
      "open": "81.00",
      "high": "81.50",
      "low": "80.00",
      "close": "80.35",
      "average": "80.89",
      "volume": "599345",
      "turnover": "48467367.06",
      "trades": "1091"
    },
    {
      "date": "2021-11-05",
      "bid": "80.67",
      "ask": "80.74",
      "open": "80.25",
      "high": "82.09",
      "low": "80.12",
      "close": "80.74",
      "average": "81.4188",
      "volume": "931903",
      "turnover": "75885781",
      "trades": "1950"
    },
    {
      "date": "2021-11-08",
      "bid": "81.70",
      "ask": "81.73",
      "open": "81.61",
      "high": "82.05",
      "low": "81.22",
      "close": "81.73",
      "average": "81.7437",
      "volume": "564204",
      "turnover": "46119788.47",
      "trades": "1385"
    },
    {
      "date": "2021-11-09",
      "bid": "80.83",
      "ask": "80.87",
      "open": "81.23",
      "high": "81.79",
      "low": "80.58",
      "close": "80.85",
      "average": "81.2576",
      "volume": "588046",
      "turnover": "47752960.75",
      "trades": "929"
    },
    {
      "date": "2021-11-10",
      "bid": "81.62",
      "ask": "81.68",
      "open": "80.90",
      "high": "81.88",
      "low": "80.85",
      "close": "81.64",
      "average": "81.6045",
      "volume": "488789",
      "turnover": "39885442.13",
      "trades": "1049"
    },
    {
      "date": "2021-11-11",
      "bid": "82.40",
      "ask": "82.44",
      "open": "81.39",
      "high": "82.50",
      "low": "81.33",
      "close": "82.43",
      "average": "82.267",
      "volume": "855084",
      "turnover": "70413859.65",
      "trades": "1006"
    },
    {
      "date": "2021-11-12",
      "bid": "81.81",
      "ask": "81.83",
      "open": "82.43",
      "high": "82.80",
      "low": "81.81",
      "close": "81.81",
      "average": "82.3524",
      "volume": "544930",
      "turnover": "44895236.54",
      "trades": "781"
    },
    {
      "date": "2021-11-15",
      "bid": "82.74",
      "ask": "82.77",
      "open": "81.73",
      "high": "82.85",
      "low": "81.65",
      "close": "82.85",
      "average": "82.5778",
      "volume": "464547",
      "turnover": "38361259.15",
      "trades": "1056"
    },
    {
      "date": "2021-11-16",
      "bid": "82.38",
      "ask": "82.42",
      "open": "82.99",
      "high": "83.50",
      "low": "82.21",
      "close": "82.35",
      "average": "82.668",
      "volume": "421476",
      "turnover": "34842871.77",
      "trades": "1002"
    },
    {
      "date": "2021-11-17",
      "bid": "82.19",
      "ask": "82.29",
      "open": "82.31",
      "high": "82.98",
      "low": "82.20",
      "close": "82.27",
      "average": "82.4602",
      "volume": "379281",
      "turnover": "31275523.18",
      "trades": "969"
    },
    {
      "date": "2021-11-18",
      "bid": "80.97",
      "ask": "81.03",
      "open": "82.24",
      "high": "82.24",
      "low": "80.80",
      "close": "80.85",
      "average": "81.5045",
      "volume": "317737",
      "turnover": "25897700.17",
      "trades": "815"
    },
    {
      "date": "2021-11-19",
      "bid": "80.29",
      "ask": "80.37",
      "open": "80.90",
      "high": "81.38",
      "low": "79.10",
      "close": "80.18",
      "average": "79.992",
      "volume": "1031395",
      "turnover": "82472735.53",
      "trades": "1875"
    },
    {
      "date": "2021-11-22",
      "bid": "81.09",
      "ask": "81.14",
      "open": "79.45",
      "high": "81.23",
      "low": "79.45",
      "close": "81.20",
      "average": "80.6254",
      "volume": "810872",
      "turnover": "65440307.25",
      "trades": "982"
    },
    {
      "date": "2021-11-23",
      "bid": "80.21",
      "ask": "80.25",
      "open": "80.58",
      "high": "80.80",
      "low": "79.85",
      "close": "80.21",
      "average": "80.3151",
      "volume": "480228",
      "turnover": "38569090.36",
      "trades": "1201"
    },
    {
      "date": "2021-11-24",
      "bid": "80.44",
      "ask": "80.47",
      "open": "79.86",
      "high": "81.38",
      "low": "79.85",
      "close": "80.48",
      "average": "80.772",
      "volume": "605591",
      "turnover": "48875908.24",
      "trades": "926"
    },
    {
      "date": "2021-11-25",
      "bid": "80.94",
      "ask": "80.96",
      "open": "80.30",
      "high": "81.02",
      "low": "80.30",
      "close": "80.96",
      "average": "80.781",
      "volume": "255850",
      "turnover": "20667823.32",
      "trades": "810"
    },
    {
      "date": "2021-11-26",
      "bid": "76.80",
      "ask": "76.82",
      "open": "78.01",
      "high": "78.10",
      "low": "75.83",
      "close": "76.71",
      "average": "77.0807",
      "volume": "2073943",
      "turnover": "159859796.86",
      "trades": "4129"
    },
    {
      "date": "2021-11-29",
      "bid": "77.84",
      "ask": "77.87",
      "open": "77.30",
      "high": "78.82",
      "low": "77.16",
      "close": "77.83",
      "average": "77.9752",
      "volume": "668016",
      "turnover": "52088677.03",
      "trades": "1707"
    },
    {
      "date": "2021-11-30",
      "bid": "78.23",
      "ask": "78.35",
      "open": "76.34",
      "high": "78.43",
      "low": "76.02",
      "close": "78.33",
      "average": "77.0322",
      "volume": "767804",
      "turnover": "59145660.21",
      "trades": "2033"
    },
    {
      "date": "2021-12-01",
      "bid": "78.87",
      "ask": "78.92",
      "open": "78.23",
      "high": "79.20",
      "low": "78.19",
      "close": "78.85",
      "average": "78.7586",
      "volume": "1212874",
      "turnover": "94917915.57",
      "trades": "1319"
    },
    {
      "date": "2021-12-02",
      "bid": "78.86",
      "ask": "78.90",
      "open": "78.63",
      "high": "78.89",
      "low": "77.72",
      "close": "78.89",
      "average": "78.2755",
      "volume": "388973",
      "turnover": "30447068.63",
      "trades": "956"
    },
    {
      "date": "2021-12-03",
      "bid": "77.38",
      "ask": "77.43",
      "open": "79.50",
      "high": "79.64",
      "low": "77.32",
      "close": "77.32",
      "average": "78.0748",
      "volume": "569042",
      "turnover": "44422340.28",
      "trades": "1401"
    },
    {
      "date": "2021-12-06",
      "bid": "79.42",
      "ask": "79.43",
      "open": "77.55",
      "high": "79.54",
      "low": "77.52",
      "close": "79.54",
      "average": "78.8321",
      "volume": "817741",
      "turnover": "64466313.57",
      "trades": "1352"
    },
    {
      "date": "2021-12-07",
      "bid": "79.92",
      "ask": "79.95",
      "open": "79.12",
      "high": "80.60",
      "low": "79.12",
      "close": "79.87",
      "average": "80.1052",
      "volume": "1007844",
      "turnover": "80713469.73",
      "trades": "1236"
    },
    {
      "date": "2021-12-08",
      "bid": "79.10",
      "ask": "79.19",
      "open": "79.10",
      "high": "79.87",
      "low": "78.30",
      "close": "78.98",
      "average": "79.1999",
      "volume": "712445",
      "turnover": "56422758.14",
      "trades": "1826"
    },
    {
      "date": "2021-12-09",
      "bid": "77.85",
      "ask": "77.90",
      "open": "79.15",
      "high": "79.40",
      "low": "77.41",
      "close": "77.80",
      "average": "78.1547",
      "volume": "751043",
      "turnover": "58697502.85",
      "trades": "1638"
    },
    {
      "date": "2021-12-10",
      "bid": "77.64",
      "ask": "77.72",
      "open": "77.68",
      "high": "78.38",
      "low": "77.40",
      "close": "77.66",
      "average": "77.9188",
      "volume": "373969",
      "turnover": "29139228.76",
      "trades": "1042"
    },
    {
      "date": "2021-12-13",
      "bid": "77.29",
      "ask": "77.38",
      "open": "77.96",
      "high": "78.40",
      "low": "77.13",
      "close": "77.24",
      "average": "77.9365",
      "volume": "479107",
      "turnover": "37339931.5",
      "trades": "1250"
    },
    {
      "date": "2021-12-14",
      "bid": "77.21",
      "ask": "77.28",
      "open": "77.51",
      "high": "78.35",
      "low": "76.73",
      "close": "77.22",
      "average": "77.4557",
      "volume": "378313",
      "turnover": "29302502.46",
      "trades": "1028"
    },
    {
      "date": "2021-12-15",
      "bid": "76.83",
      "ask": "76.89",
      "open": "77.25",
      "high": "77.50",
      "low": "76.42",
      "close": "76.95",
      "average": "76.8814",
      "volume": "634563",
      "turnover": "48776639.78",
      "trades": "1048"
    },
    {
      "date": "2021-12-16",
      "bid": "77.05",
      "ask": "77.12",
      "open": "77.91",
      "high": "78.28",
      "low": "76.77",
      "close": "77.12",
      "average": "77.5461",
      "volume": "476971",
      "turnover": "36987241.71",
      "trades": "1380"
    },
    {
      "date": "2021-12-17",
      "bid": "76.13",
      "ask": "76.18",
      "open": "77.00",
      "high": "77.12",
      "low": "75.38",
      "close": "76.05",
      "average": "76.0571",
      "volume": "537061",
      "turnover": "40843116.03",
      "trades": "1158"
    },
    {
      "date": "2021-12-20",
      "bid": "75.83",
      "ask": "75.88",
      "open": "75.44",
      "high": "76.61",
      "low": "74.63",
      "close": "75.87",
      "average": "75.7091",
      "volume": "579380",
      "turnover": "43847517.81",
      "trades": "1264"
    },
    {
      "date": "2021-12-21",
      "bid": "76.40",
      "ask": "76.47",
      "open": "76.16",
      "high": "76.92",
      "low": "76.16",
      "close": "76.47",
      "average": "76.5617",
      "volume": "744562",
      "turnover": "57010977.78",
      "trades": "1458"
    },
    {
      "date": "2021-12-22",
      "bid": "76.62",
      "ask": "76.71",
      "open": "76.51",
      "high": "76.85",
      "low": "76.24",
      "close": "76.60",
      "average": "76.5611",
      "volume": "522118",
      "turnover": "39965860.53",
      "trades": "779"
    },
    {
      "date": "2021-12-23",
      "bid": "78.10",
      "ask": "78.15",
      "open": "76.86",
      "high": "78.15",
      "low": "76.65",
      "close": "78.15",
      "average": "77.5199",
      "volume": "427248",
      "turnover": "33120345.93",
      "trades": "926"
    },
    {
      "date": "2021-12-27",
      "bid": "79.56",
      "ask": "79.57",
      "open": "77.68",
      "high": "79.60",
      "low": "77.68",
      "close": "79.60",
      "average": "78.9832",
      "volume": "512993",
      "turnover": "40517960.93",
      "trades": "912"
    },
    {
      "date": "2021-12-28",
      "bid": "80.36",
      "ask": "80.44",
      "open": "79.20",
      "high": "80.44",
      "low": "79.20",
      "close": "80.40",
      "average": "80.0947",
      "volume": "428609",
      "turnover": "34329328.88",
      "trades": "948"
    },
    {
      "date": "2021-12-29",
      "bid": "80.24",
      "ask": "80.27",
      "open": "80.25",
      "high": "80.59",
      "low": "79.84",
      "close": "80.25",
      "average": "80.2524",
      "volume": "339964",
      "turnover": "27282926.89",
      "trades": "723"
    },
    {
      "date": "2021-12-30",
      "bid": "80.46",
      "ask": "80.53",
      "open": "80.24",
      "high": "80.84",
      "low": "80.24",
      "close": "80.39",
      "average": "80.6015",
      "volume": "335989",
      "turnover": "27080283.9",
      "trades": "762"
    },
    {
      "date": "2022-01-03",
      "bid": "80.81",
      "ask": "80.85",
      "open": "80.56",
      "high": "81.20",
      "low": "80.15",
      "close": "80.88",
      "average": "80.7832",
      "volume": "566247",
      "turnover": "45743392.29",
      "trades": "1157"
    },
    {
      "date": "2022-01-04",
      "bid": "82.63",
      "ask": "82.66",
      "open": "81.44",
      "high": "82.75",
      "low": "81.11",
      "close": "82.42",
      "average": "81.8958",
      "volume": "793801",
      "turnover": "65008821.46",
      "trades": "1587"
    },
    {
      "date": "2022-01-05",
      "bid": "82.47",
      "ask": "82.50",
      "open": "82.55",
      "high": "83.17",
      "low": "82.23",
      "close": "82.23",
      "average": "82.7034",
      "volume": "499207",
      "turnover": "41286095.47",
      "trades": "1166"
    },
    {
      "date": "2022-01-06",
      "bid": "81.50",
      "ask": "81.58",
      "open": "82.23",
      "high": "82.31",
      "low": "81.39",
      "close": "81.44",
      "average": "81.8842",
      "volume": "324535",
      "turnover": "26574541.98",
      "trades": "775"
    },
    {
      "date": "2022-01-07",
      "bid": "81.32",
      "ask": "81.35",
      "open": "81.53",
      "high": "82.10",
      "low": "81.05",
      "close": "81.48",
      "average": "81.4405",
      "volume": "1040532",
      "turnover": "84743474.22",
      "trades": "1145"
    },
    {
      "date": "2022-01-10",
      "bid": "81.25",
      "ask": "81.33",
      "open": "82.24",
      "high": "82.35",
      "low": "81.25",
      "close": "81.25",
      "average": "81.8487",
      "volume": "621026",
      "turnover": "50831637.38",
      "trades": "1335"
    },
    {
      "date": "2022-01-11",
      "bid": "81.49",
      "ask": "81.57",
      "open": "81.35",
      "high": "81.80",
      "low": "80.63",
      "close": "81.50",
      "average": "81.3133",
      "volume": "589494",
      "turnover": "47941289.2",
      "trades": "867"
    },
    {
      "date": "2022-01-12",
      "bid": "83.53",
      "ask": "83.55",
      "open": "81.99",
      "high": "83.84",
      "low": "81.95",
      "close": "83.60",
      "average": "82.9834",
      "volume": "964878",
      "turnover": "80068868.19",
      "trades": "1916"
    },
    {
      "date": "2022-01-13",
      "bid": "84.65",
      "ask": "84.72",
      "open": "83.65",
      "high": "85.11",
      "low": "83.60",
      "close": "84.73",
      "average": "84.3291",
      "volume": "586167",
      "turnover": "49431084.42",
      "trades": "1173"
    },
    {
      "date": "2022-01-14",
      "bid": "83.56",
      "ask": "83.64",
      "open": "84.66",
      "high": "84.83",
      "low": "82.89",
      "close": "83.52",
      "average": "83.7373",
      "volume": "392938",
      "turnover": "32903445.61",
      "trades": "856"
    },
    {
      "date": "2022-01-17",
      "bid": "83.23",
      "ask": "83.25",
      "open": "83.52",
      "high": "83.88",
      "low": "82.74",
      "close": "83.14",
      "average": "83.1506",
      "volume": "377999",
      "turnover": "31432741.09",
      "trades": "664"
    },
    {
      "date": "2022-01-18",
      "bid": "80.36",
      "ask": "80.38",
      "open": "82.50",
      "high": "82.79",
      "low": "80.10",
      "close": "80.30",
      "average": "81.1781",
      "volume": "586571",
      "turnover": "47616252.67",
      "trades": "1199"
    },
    {
      "date": "2022-01-19",
      "bid": "79.18",
      "ask": "79.20",
      "open": "79.81",
      "high": "80.45",
      "low": "79.08",
      "close": "79.17",
      "average": "79.7743",
      "volume": "517647",
      "turnover": "41294724.97",
      "trades": "954"
    },
    {
      "date": "2022-01-20",
      "bid": "78.75",
      "ask": "78.80",
      "open": "79.00",
      "high": "79.07",
      "low": "77.16",
      "close": "78.72",
      "average": "78.0135",
      "volume": "1189328",
      "turnover": "92765069.98",
      "trades": "2232"
    },
    {
      "date": "2022-01-21",
      "bid": "75.88",
      "ask": "75.99",
      "open": "77.18",
      "high": "77.58",
      "low": "75.65",
      "close": "75.71",
      "average": "76.6441",
      "volume": "1280624",
      "turnover": "98195432.97",
      "trades": "1781"
    },
    {
      "date": "2022-01-24",
      "bid": "73.43",
      "ask": "73.54",
      "open": "75.41",
      "high": "75.46",
      "low": "72.20",
      "close": "73.24",
      "average": "73.8563",
      "volume": "935545",
      "turnover": "69043137.34",
      "trades": "1841"
    },
    {
      "date": "2022-01-25",
      "bid": "75.80",
      "ask": "75.87",
      "open": "74.03",
      "high": "76.07",
      "low": "73.72",
      "close": "75.67",
      "average": "75.0644",
      "volume": "1009124",
      "turnover": "75897989.92",
      "trades": "2050"
    },
    {
      "date": "2022-01-26",
      "bid": "77.68",
      "ask": "77.76",
      "open": "76.16",
      "high": "78.15",
      "low": "76.16",
      "close": "77.71",
      "average": "77.4071",
      "volume": "697574",
      "turnover": "54113944.49",
      "trades": "1008"
    },
    {
      "date": "2022-01-27",
      "bid": "78.49",
      "ask": "78.56",
      "open": "77.35",
      "high": "79.49",
      "low": "76.59",
      "close": "78.70",
      "average": "78.5522",
      "volume": "490278",
      "turnover": "38512514.43",
      "trades": "1040"
    },
    {
      "date": "2022-01-28",
      "bid": "77.39",
      "ask": "77.47",
      "open": "78.36",
      "high": "78.36",
      "low": "76.00",
      "close": "77.41",
      "average": "76.7447",
      "volume": "1020388",
      "turnover": "78401653.31",
      "trades": "1644"
    },
    {
      "date": "2022-01-31",
      "bid": "78.52",
      "ask": "78.62",
      "open": "78.50",
      "high": "78.86",
      "low": "78.10",
      "close": "78.48",
      "average": "78.531",
      "volume": "383759",
      "turnover": "30136978.75",
      "trades": "808"
    },
    {
      "date": "2022-02-01",
      "bid": "80.17",
      "ask": "80.19",
      "open": "79.00",
      "high": "80.27",
      "low": "79.00",
      "close": "80.27",
      "average": "79.6446",
      "volume": "558802",
      "turnover": "44505564.59",
      "trades": "1205"
    },
    {
      "date": "2022-02-02",
      "bid": "79.84",
      "ask": "79.87",
      "open": "80.16",
      "high": "81.11",
      "low": "79.64",
      "close": "79.82",
      "average": "80.113",
      "volume": "632493",
      "turnover": "50671171.87",
      "trades": "1324"
    },
    {
      "date": "2022-02-03",
      "bid": "78.62",
      "ask": "78.68",
      "open": "80.76",
      "high": "80.76",
      "low": "77.34",
      "close": "78.55",
      "average": "78.4172",
      "volume": "1887585",
      "turnover": "148019020.27",
      "trades": "3372"
    },
    {
      "date": "2022-02-04",
      "bid": "77.37",
      "ask": "77.45",
      "open": "79.81",
      "high": "80.36",
      "low": "76.90",
      "close": "77.47",
      "average": "78.1872",
      "volume": "1064574",
      "turnover": "83117909.05",
      "trades": "1580"
    },
    {
      "date": "2022-02-07",
      "bid": "78.42",
      "ask": "78.50",
      "open": "78.26",
      "high": "78.72",
      "low": "77.49",
      "close": "78.56",
      "average": "78.2406",
      "volume": "610270",
      "turnover": "47747908.45",
      "trades": "1302"
    },
    {
      "date": "2022-02-08",
      "bid": "79.60",
      "ask": "79.63",
      "open": "78.93",
      "high": "80.29",
      "low": "78.66",
      "close": "79.61",
      "average": "79.6922",
      "volume": "874381",
      "turnover": "69678322.4",
      "trades": "1821"
    },
    {
      "date": "2022-02-09",
      "bid": "80.45",
      "ask": "80.50",
      "open": "79.96",
      "high": "80.91",
      "low": "79.35",
      "close": "80.50",
      "average": "80.324",
      "volume": "842262",
      "turnover": "67654777.72",
      "trades": "1609"
    },
    {
      "date": "2022-02-10",
      "bid": "78.77",
      "ask": "78.78",
      "open": "80.50",
      "high": "80.87",
      "low": "78.75",
      "close": "78.77",
      "average": "79.6416",
      "volume": "723195",
      "turnover": "57593871.58",
      "trades": "1511"
    },
    {
      "date": "2022-02-11",
      "bid": "78.75",
      "ask": "78.80",
      "open": "77.74",
      "high": "78.85",
      "low": "77.43",
      "close": "78.75",
      "average": "78.2132",
      "volume": "547699",
      "turnover": "42837703.54",
      "trades": "983"
    },
    {
      "date": "2022-02-14",
      "bid": "76.80",
      "ask": "76.82",
      "open": "76.83",
      "high": "77.44",
      "low": "75.10",
      "close": "76.79",
      "average": "76.2382",
      "volume": "950891",
      "turnover": "72494655.45",
      "trades": "1818"
    },
    {
      "date": "2022-02-15",
      "bid": "77.10",
      "ask": "77.14",
      "open": "76.55",
      "high": "77.94",
      "low": "76.55",
      "close": "77.26",
      "average": "77.187",
      "volume": "824171",
      "turnover": "63617705.52",
      "trades": "1466"
    },
    {
      "date": "2022-02-16",
      "bid": "77.03",
      "ask": "77.06",
      "open": "77.36",
      "high": "77.65",
      "low": "76.26",
      "close": "76.96",
      "average": "76.9333",
      "volume": "989892",
      "turnover": "76081814.89",
      "trades": "1113"
    },
    {
      "date": "2022-02-17",
      "bid": "75.55",
      "ask": "75.57",
      "open": "76.96",
      "high": "77.04",
      "low": "75.35",
      "close": "75.66",
      "average": "76.0622",
      "volume": "1165817",
      "turnover": "88571641.05",
      "trades": "1476"
    },
    {
      "date": "2022-02-18",
      "bid": "76.85",
      "ask": "76.90",
      "open": "75.85",
      "high": "77.44",
      "low": "75.81",
      "close": "76.70",
      "average": "76.8665",
      "volume": "1282669",
      "turnover": "98500594.98",
      "trades": "1462"
    },
    {
      "date": "2022-02-21",
      "bid": "76.16",
      "ask": "76.20",
      "open": "76.90",
      "high": "77.00",
      "low": "74.83",
      "close": "76.15",
      "average": "75.7942",
      "volume": "861095",
      "turnover": "65229420.18",
      "trades": "1539"
    },
    {
      "date": "2022-02-22",
      "bid": "76.23",
      "ask": "76.31",
      "open": "73.81",
      "high": "76.80",
      "low": "73.37",
      "close": "76.11",
      "average": "75.8531",
      "volume": "1134437",
      "turnover": "86048017.07",
      "trades": "2536"
    },
    {
      "date": "2022-02-23",
      "bid": "75.80",
      "ask": "75.89",
      "open": "76.11",
      "high": "77.12",
      "low": "75.64",
      "close": "75.94",
      "average": "76.3179",
      "volume": "696822",
      "turnover": "53180151.38",
      "trades": "1322"
    },
    {
      "date": "2022-02-24",
      "bid": "72.86",
      "ask": "72.98",
      "open": "72.61",
      "high": "74.35",
      "low": "71.09",
      "close": "72.66",
      "average": "72.4655",
      "volume": "1681271",
      "turnover": "121802865.55",
      "trades": "2963"
    },
    {
      "date": "2022-02-25",
      "bid": "74.78",
      "ask": "74.87",
      "open": "73.56",
      "high": "75.60",
      "low": "72.46",
      "close": "74.80",
      "average": "73.9787",
      "volume": "1326562",
      "turnover": "98127607.6",
      "trades": "3396"
    },
    {
      "date": "2022-02-28",
      "bid": "74.00",
      "ask": "74.03",
      "open": "72.87",
      "high": "74.09",
      "low": "71.94",
      "close": "73.95",
      "average": "72.8901",
      "volume": "3417151",
      "turnover": "249239527.62",
      "trades": "6011"
    },
    {
      "date": "2022-03-01",
      "bid": "71.78",
      "ask": "71.84",
      "open": "72.89",
      "high": "74.53",
      "low": "71.64",
      "close": "71.69",
      "average": "72.6036",
      "volume": "953750",
      "turnover": "69247883.45",
      "trades": "1736"
    },
    {
      "date": "2022-03-02",
      "bid": "70.05",
      "ask": "70.14",
      "open": "71.29",
      "high": "71.29",
      "low": "69.54",
      "close": "70.00",
      "average": "70.3882",
      "volume": "1075466",
      "turnover": "75698602.15",
      "trades": "1881"
    },
    {
      "date": "2022-03-03",
      "bid": "69.55",
      "ask": "69.60",
      "open": "70.45",
      "high": "71.31",
      "low": "69.39",
      "close": "69.55",
      "average": "70.0649",
      "volume": "729120",
      "turnover": "51084882.71",
      "trades": "1352"
    },
    {
      "date": "2022-03-04",
      "bid": "64.50",
      "ask": "64.51",
      "open": "69.10",
      "high": "69.14",
      "low": "64.36",
      "close": "64.45",
      "average": "66.1194",
      "volume": "1935749",
      "turnover": "127951986.61",
      "trades": "3679"
    },
    {
      "date": "2022-03-07",
      "bid": "62.56",
      "ask": "62.60",
      "open": "61.77",
      "high": "63.60",
      "low": "58.46",
      "close": "62.42",
      "average": "60.8354",
      "volume": "2722968",
      "turnover": "165191469.77",
      "trades": "4113"
    },
    {
      "date": "2022-03-08",
      "bid": "63.62",
      "ask": "63.68",
      "open": "61.24",
      "high": "65.49",
      "low": "61.08",
      "close": "63.73",
      "average": "64.0651",
      "volume": "2432213",
      "turnover": "156211133.91",
      "trades": "2835"
    },
    {
      "date": "2022-03-09",
      "bid": "67.59",
      "ask": "67.66",
      "open": "65.00",
      "high": "67.75",
      "low": "63.79",
      "close": "67.75",
      "average": "66.0249",
      "volume": "1888264",
      "turnover": "124735944.86",
      "trades": "2747"
    },
    {
      "date": "2022-03-10",
      "bid": "67.67",
      "ask": "67.72",
      "open": "68.40",
      "high": "68.55",
      "low": "66.07",
      "close": "67.63",
      "average": "67.328",
      "volume": "1297536",
      "turnover": "87575899.62",
      "trades": "1808"
    },
    {
      "date": "2022-03-11",
      "bid": "70.01",
      "ask": "70.03",
      "open": "67.83",
      "high": "71.41",
      "low": "67.19",
      "close": "70.31",
      "average": "69.6946",
      "volume": "975469",
      "turnover": "67989173.79",
      "trades": "1725"
    },
    {
      "date": "2022-03-14",
      "bid": "72.89",
      "ask": "72.91",
      "open": "71.20",
      "high": "73.49",
      "low": "70.83",
      "close": "72.75",
      "average": "72.4775",
      "volume": "1517928",
      "turnover": "110281158.94",
      "trades": "1909"
    },
    {
      "date": "2022-03-15",
      "bid": "74.09",
      "ask": "74.14",
      "open": "72.09",
      "high": "74.68",
      "low": "71.98",
      "close": "73.78",
      "average": "73.4382",
      "volume": "1375749",
      "turnover": "101241528.74",
      "trades": "2306"
    },
    {
      "date": "2022-03-16",
      "bid": "75.83",
      "ask": "75.86",
      "open": "75.26",
      "high": "77.06",
      "low": "75.02",
      "close": "76.02",
      "average": "76.1371",
      "volume": "1465603",
      "turnover": "111572293.59",
      "trades": "2246"
    },
    {
      "date": "2022-03-17",
      "bid": "74.58",
      "ask": "74.64",
      "open": "76.04",
      "high": "76.95",
      "low": "74.20",
      "close": "74.66",
      "average": "74.9076",
      "volume": "1323014",
      "turnover": "99106132.27",
      "trades": "2106"
    },
    {
      "date": "2022-03-18",
      "bid": "75.77",
      "ask": "75.79",
      "open": "75.00",
      "high": "75.91",
      "low": "74.95",
      "close": "75.86",
      "average": "75.5356",
      "volume": "906757",
      "turnover": "68492398.98",
      "trades": "1657"
    },
    {
      "date": "2022-03-21",
      "bid": "76.07",
      "ask": "76.10",
      "open": "76.00",
      "high": "76.76",
      "low": "75.83",
      "close": "76.29",
      "average": "76.1099",
      "volume": "1102519",
      "turnover": "83913407.98",
      "trades": "1676"
    },
    {
      "date": "2022-03-22",
      "bid": "77.52",
      "ask": "77.55",
      "open": "76.39",
      "high": "78.07",
      "low": "76.14",
      "close": "77.67",
      "average": "77.3426",
      "volume": "1782531",
      "turnover": "137874785",
      "trades": "3495"
    },
    {
      "date": "2022-03-23",
      "bid": "75.43",
      "ask": "75.93",
      "open": "77.67",
      "high": "77.95",
      "low": "74.60",
      "close": "75.65",
      "average": "75.6548",
      "volume": "1970414",
      "turnover": "149064779.1",
      "trades": "2992"
    },
    {
      "date": "2022-03-24",
      "bid": "73.83",
      "ask": "73.90",
      "open": "75.41",
      "high": "75.41",
      "low": "73.02",
      "close": "73.45",
      "average": "74.1063",
      "volume": "1812402",
      "turnover": "134312435.01",
      "trades": "3332"
    },
    {
      "date": "2022-03-25",
      "bid": "70.18",
      "ask": "70.21",
      "open": "69.49",
      "high": "71.06",
      "low": "68.64",
      "close": "70.25",
      "average": "69.8167",
      "volume": "1797462",
      "turnover": "125497626.47",
      "trades": "3410"
    },
    {
      "date": "2022-03-28",
      "bid": "70.20",
      "ask": "70.30",
      "open": "70.19",
      "high": "71.07",
      "low": "69.97",
      "close": "70.31",
      "average": "70.5707",
      "volume": "769328",
      "turnover": "54291589.99",
      "trades": "1510"
    },
    {
      "date": "2022-03-29",
      "bid": "72.19",
      "ask": "72.29",
      "open": "70.34",
      "high": "72.66",
      "low": "70.16",
      "close": "72.26",
      "average": "71.5042",
      "volume": "1126687",
      "turnover": "80564177.95",
      "trades": "1884"
    },
    {
      "date": "2022-03-30",
      "bid": "71.49",
      "ask": "71.55",
      "open": "72.26",
      "high": "72.27",
      "low": "71.07",
      "close": "71.45",
      "average": "71.4379",
      "volume": "545921",
      "turnover": "38999471.17",
      "trades": "965"
    },
    {
      "date": "2022-03-31",
      "bid": "70.23",
      "ask": "70.25",
      "open": "71.57",
      "high": "71.99",
      "low": "69.75",
      "close": "70.20",
      "average": "70.6208",
      "volume": "568258",
      "turnover": "40130043.13",
      "trades": "1030"
    },
    {
      "date": "2022-04-01",
      "bid": "71.07",
      "ask": "71.11",
      "open": "70.13",
      "high": "71.51",
      "low": "69.87",
      "close": "71.09",
      "average": "70.8632",
      "volume": "454029",
      "turnover": "32174195.48",
      "trades": "973"
    },
    {
      "date": "2022-04-04",
      "bid": "71.39",
      "ask": "71.44",
      "open": "71.09",
      "high": "71.49",
      "low": "70.27",
      "close": "71.37",
      "average": "70.8616",
      "volume": "499794",
      "turnover": "35416944.2",
      "trades": "1045"
    },
    {
      "date": "2022-04-05",
      "bid": "71.77",
      "ask": "71.82",
      "open": "71.11",
      "high": "71.99",
      "low": "70.84",
      "close": "71.70",
      "average": "71.482",
      "volume": "1170118",
      "turnover": "83690505.26",
      "trades": "1376"
    },
    {
      "date": "2022-04-06",
      "bid": "70.09",
      "ask": "70.15",
      "open": "71.64",
      "high": "71.82",
      "low": "69.22",
      "close": "70.03",
      "average": "70.2703",
      "volume": "901137",
      "turnover": "63241366.33",
      "trades": "1472"
    },
    {
      "date": "2022-04-07",
      "bid": "70.05",
      "ask": "70.12",
      "open": "70.39",
      "high": "71.51",
      "low": "70.06",
      "close": "70.13",
      "average": "70.7341",
      "volume": "842419",
      "turnover": "59588109.2",
      "trades": "1436"
    },
    {
      "date": "2022-04-08",
      "bid": "71.53",
      "ask": "71.57",
      "open": "70.96",
      "high": "71.62",
      "low": "70.35",
      "close": "71.51",
      "average": "71.21",
      "volume": "1869474",
      "turnover": "133279925.17",
      "trades": "1895"
    },
    {
      "date": "2022-04-11",
      "bid": "71.14",
      "ask": "71.19",
      "open": "71.51",
      "high": "72.48",
      "low": "71.06",
      "close": "71.17",
      "average": "71.5947",
      "volume": "558067",
      "turnover": "39949437.67",
      "trades": "1137"
    },
    {
      "date": "2022-04-12",
      "bid": "71.02",
      "ask": "71.05",
      "open": "70.21",
      "high": "71.47",
      "low": "69.24",
      "close": "71.04",
      "average": "70.5029",
      "volume": "832862",
      "turnover": "58719819.73",
      "trades": "1552"
    },
    {
      "date": "2022-04-13",
      "bid": "70.35",
      "ask": "70.37",
      "open": "70.95",
      "high": "71.18",
      "low": "70.16",
      "close": "70.31",
      "average": "70.5365",
      "volume": "423008",
      "turnover": "29837202.03",
      "trades": "872"
    },
    {
      "date": "2022-04-19",
      "bid": "71.70",
      "ask": "71.72",
      "open": "70.62",
      "high": "71.93",
      "low": "70.15",
      "close": "71.62",
      "average": "70.9337",
      "volume": "811911",
      "turnover": "57591512.04",
      "trades": "1575"
    },
    {
      "date": "2022-04-20",
      "bid": "72.40",
      "ask": "72.46",
      "open": "71.74",
      "high": "72.95",
      "low": "71.50",
      "close": "72.55",
      "average": "72.5116",
      "volume": "1407685",
      "turnover": "102078512.62",
      "trades": "2687"
    },
    {
      "date": "2022-04-21",
      "bid": "73.83",
      "ask": "73.89",
      "open": "72.28",
      "high": "73.98",
      "low": "72.18",
      "close": "73.77",
      "average": "73.346",
      "volume": "1119175",
      "turnover": "82182465.14",
      "trades": "1309"
    },
    {
      "date": "2022-04-22",
      "bid": "72.64",
      "ask": "72.66",
      "open": "73.10",
      "high": "73.70",
      "low": "72.48",
      "close": "72.70",
      "average": "73.1764",
      "volume": "1092545",
      "turnover": "79945177.06",
      "trades": "2004"
    },
    {
      "date": "2022-04-25",
      "bid": "71.14",
      "ask": "71.17",
      "open": "71.90",
      "high": "72.16",
      "low": "70.85",
      "close": "71.08",
      "average": "71.4764",
      "volume": "849033",
      "turnover": "60685516.7",
      "trades": "1583"
    },
    {
      "date": "2022-04-26",
      "bid": "71.45",
      "ask": "71.51",
      "open": "71.50",
      "high": "72.88",
      "low": "71.21",
      "close": "71.43",
      "average": "72.1845",
      "volume": "1200321",
      "turnover": "86460869.49",
      "trades": "1559"
    },
    {
      "date": "2022-04-27",
      "bid": "72.94",
      "ask": "72.99",
      "open": "71.44",
      "high": "73.03",
      "low": "71.24",
      "close": "72.98",
      "average": "72.396",
      "volume": "1325892",
      "turnover": "96138955.75",
      "trades": "2086"
    },
    {
      "date": "2022-04-28",
      "bid": "69.76",
      "ask": "69.83",
      "open": "72.98",
      "high": "73.80",
      "low": "69.55",
      "close": "69.90",
      "average": "71.566",
      "volume": "2873466",
      "turnover": "205067840.21",
      "trades": "3926"
    },
    {
      "date": "2022-04-29",
      "bid": "71.10",
      "ask": "71.11",
      "open": "71.33",
      "high": "72.00",
      "low": "69.95",
      "close": "71.21",
      "average": "71.0167",
      "volume": "1460961",
      "turnover": "103687620.55",
      "trades": "2478"
    },
    {
      "date": "2022-05-02",
      "bid": "69.92",
      "ask": "69.93",
      "open": "71.21",
      "high": "71.38",
      "low": "67.40",
      "close": "69.81",
      "average": "69.8766",
      "volume": "818175",
      "turnover": "57165825.34",
      "trades": "1539"
    },
    {
      "date": "2022-05-03",
      "bid": "71.11",
      "ask": "71.13",
      "open": "70.42",
      "high": "71.56",
      "low": "70.40",
      "close": "71.26",
      "average": "71.0664",
      "volume": "609434",
      "turnover": "43309201.07",
      "trades": "1163"
    },
    {
      "date": "2022-05-04",
      "bid": "71.05",
      "ask": "71.09",
      "open": "71.30",
      "high": "71.80",
      "low": "70.87",
      "close": "71.08",
      "average": "71.3825",
      "volume": "436867",
      "turnover": "31186987.09",
      "trades": "980"
    },
    {
      "date": "2022-05-05",
      "bid": "70.10",
      "ask": "70.17",
      "open": "71.93",
      "high": "72.02",
      "low": "70.12",
      "close": "70.20",
      "average": "71.1913",
      "volume": "522594",
      "turnover": "37204959.03",
      "trades": "1186"
    },
    {
      "date": "2022-05-06",
      "bid": "68.56",
      "ask": "68.62",
      "open": "70.00",
      "high": "70.01",
      "low": "68.04",
      "close": "68.65",
      "average": "69.1097",
      "volume": "964253",
      "turnover": "66638538.59",
      "trades": "1714"
    },
    {
      "date": "2022-05-09",
      "bid": "65.50",
      "ask": "65.56",
      "open": "68.00",
      "high": "68.65",
      "low": "65.37",
      "close": "65.37",
      "average": "66.5619",
      "volume": "1103158",
      "turnover": "73430941.73",
      "trades": "2385"
    },
    {
      "date": "2022-05-10",
      "bid": "65.19",
      "ask": "65.26",
      "open": "66.00",
      "high": "66.30",
      "low": "65.11",
      "close": "65.12",
      "average": "65.7667",
      "volume": "486581",
      "turnover": "32000242.06",
      "trades": "1031"
    },
    {
      "date": "2022-05-11",
      "bid": "67.17",
      "ask": "67.21",
      "open": "65.95",
      "high": "67.39",
      "low": "65.00",
      "close": "67.10",
      "average": "65.9562",
      "volume": "521458",
      "turnover": "34393892.68",
      "trades": "1233"
    },
    {
      "date": "2022-05-12",
      "bid": "68.26",
      "ask": "68.33",
      "open": "66.51",
      "high": "68.43",
      "low": "65.81",
      "close": "68.27",
      "average": "67.3767",
      "volume": "510858",
      "turnover": "34416441.83",
      "trades": "1210"
    },
    {
      "date": "2022-05-16",
      "bid": "69.69",
      "ask": "69.74",
      "open": "68.87",
      "high": "70.42",
      "low": "68.87",
      "close": "69.71",
      "average": "69.6689",
      "volume": "621441",
      "turnover": "43293981.02",
      "trades": "1397"
    },
    {
      "date": "2022-05-17",
      "bid": "69.58",
      "ask": "69.65",
      "open": "70.07",
      "high": "70.44",
      "low": "69.48",
      "close": "69.66",
      "average": "69.9614",
      "volume": "743174",
      "turnover": "51959513.41",
      "trades": "1471"
    },
    {
      "date": "2022-05-18",
      "bid": "69.44",
      "ask": "69.50",
      "open": "69.81",
      "high": "70.30",
      "low": "69.02",
      "close": "69.42",
      "average": "69.6558",
      "volume": "346117",
      "turnover": "24103255.19",
      "trades": "821"
    },
    {
      "date": "2022-05-19",
      "bid": "69.37",
      "ask": "69.43",
      "open": "68.44",
      "high": "69.50",
      "low": "68.00",
      "close": "69.21",
      "average": "68.5608",
      "volume": "388446",
      "turnover": "26632154.46",
      "trades": "989"
    },
    {
      "date": "2022-05-20",
      "bid": "69.56",
      "ask": "69.62",
      "open": "69.65",
      "high": "70.01",
      "low": "69.45",
      "close": "69.52",
      "average": "69.7202",
      "volume": "316064",
      "turnover": "22036032.22",
      "trades": "741"
    },
    {
      "date": "2022-05-23",
      "bid": "70.42",
      "ask": "70.50",
      "open": "70.28",
      "high": "70.76",
      "low": "69.76",
      "close": "70.53",
      "average": "70.3231",
      "volume": "829789",
      "turnover": "58353497.95",
      "trades": "1896"
    },
    {
      "date": "2022-05-24",
      "bid": "70.50",
      "ask": "70.59",
      "open": "70.15",
      "high": "71.26",
      "low": "70.15",
      "close": "70.54",
      "average": "70.8043",
      "volume": "661856",
      "turnover": "46862224.95",
      "trades": "1769"
    },
    {
      "date": "2022-05-25",
      "bid": "72.71",
      "ask": "72.74",
      "open": "71.02",
      "high": "72.77",
      "low": "70.80",
      "close": "72.67",
      "average": "71.8378",
      "volume": "777943",
      "turnover": "55883312.73",
      "trades": "1658"
    },
    {
      "date": "2022-05-30",
      "bid": "73.24",
      "ask": "73.28",
      "open": "73.46",
      "high": "74.25",
      "low": "72.79",
      "close": "73.26",
      "average": "73.4831",
      "volume": "506521",
      "turnover": "37220754.4",
      "trades": "1200"
    },
    {
      "date": "2022-05-31",
      "bid": "71.31",
      "ask": "71.36",
      "open": "72.77",
      "high": "72.98",
      "low": "70.02",
      "close": "71.11",
      "average": "71.0153",
      "volume": "917935",
      "turnover": "65186956.36",
      "trades": "1745"
    },
    {
      "date": "2022-06-01",
      "bid": "70.19",
      "ask": "70.21",
      "open": "70.95",
      "high": "71.18",
      "low": "70.09",
      "close": "70.24",
      "average": "70.6895",
      "volume": "440784",
      "turnover": "31158793.82",
      "trades": "940"
    },
    {
      "date": "2022-06-02",
      "bid": "69.74",
      "ask": "69.80",
      "open": "70.50",
      "high": "70.51",
      "low": "69.49",
      "close": "69.76",
      "average": "69.9155",
      "volume": "702098",
      "turnover": "49087451.15",
      "trades": "1085"
    },
    {
      "date": "2022-06-03",
      "bid": "69.63",
      "ask": "69.66",
      "open": "70.19",
      "high": "70.29",
      "low": "69.28",
      "close": "69.65",
      "average": "69.6537",
      "volume": "493484",
      "turnover": "34373603.01",
      "trades": "862"
    },
    {
      "date": "2022-06-07",
      "bid": "70.17",
      "ask": "70.21",
      "open": "69.65",
      "high": "70.36",
      "low": "69.50",
      "close": "70.08",
      "average": "70.0108",
      "volume": "471000",
      "turnover": "32974842.91",
      "trades": "921"
    },
    {
      "date": "2022-06-08",
      "bid": "69.53",
      "ask": "69.57",
      "open": "70.00",
      "high": "70.18",
      "low": "69.40",
      "close": "69.58",
      "average": "69.674",
      "volume": "458682",
      "turnover": "31958114.43",
      "trades": "914"
    },
    {
      "date": "2022-06-09",
      "bid": "69.84",
      "ask": "69.86",
      "open": "69.52",
      "high": "71.20",
      "low": "69.33",
      "close": "69.90",
      "average": "70.5407",
      "volume": "979863",
      "turnover": "69118709.65",
      "trades": "2211"
    },
    {
      "date": "2022-06-10",
      "bid": "68.38",
      "ask": "68.43",
      "open": "69.30",
      "high": "69.57",
      "low": "68.17",
      "close": "68.23",
      "average": "68.749",
      "volume": "859349",
      "turnover": "59080309.67",
      "trades": "1606"
    },
    {
      "date": "2022-06-13",
      "bid": "67.22",
      "ask": "67.27",
      "open": "67.30",
      "high": "67.92",
      "low": "66.62",
      "close": "67.18",
      "average": "67.2299",
      "volume": "1028816",
      "turnover": "69138469.45",
      "trades": "2043"
    },
    {
      "date": "2022-06-14",
      "bid": "68.69",
      "ask": "68.71",
      "open": "67.43",
      "high": "68.90",
      "low": "67.43",
      "close": "68.74",
      "average": "68.2222",
      "volume": "588740",
      "turnover": "40165829.94",
      "trades": "1047"
    },
    {
      "date": "2022-06-15",
      "bid": "68.76",
      "ask": "68.79",
      "open": "68.98",
      "high": "70.24",
      "low": "68.28",
      "close": "68.83",
      "average": "69.2882",
      "volume": "518307",
      "turnover": "35918923.57",
      "trades": "938"
    },
    {
      "date": "2022-06-16",
      "bid": "64.85",
      "ask": "64.88",
      "open": "68.34",
      "high": "68.43",
      "low": "64.38",
      "close": "64.90",
      "average": "65.5222",
      "volume": "1247956",
      "turnover": "81730942.25",
      "trades": "2058"
    },
    {
      "date": "2022-06-17",
      "bid": "65.37",
      "ask": "65.40",
      "open": "65.20",
      "high": "66.76",
      "low": "64.73",
      "close": "65.75",
      "average": "65.7068",
      "volume": "1981127",
      "turnover": "130136803.78",
      "trades": "1827"
    },
    {
      "date": "2022-06-20",
      "bid": "66.68",
      "ask": "66.72",
      "open": "65.80",
      "high": "66.95",
      "low": "65.40",
      "close": "66.73",
      "average": "66.102",
      "volume": "2599612",
      "turnover": "172007478.03",
      "trades": "2617"
    },
    {
      "date": "2022-06-21",
      "bid": "67.54",
      "ask": "67.60",
      "open": "67.14",
      "high": "68.31",
      "low": "67.09",
      "close": "67.61",
      "average": "67.8441",
      "volume": "759188",
      "turnover": "51506484.19",
      "trades": "1372"
    },
    {
      "date": "2022-06-22",
      "bid": "67.18",
      "ask": "67.23",
      "open": "66.35",
      "high": "67.33",
      "low": "65.64",
      "close": "67.10",
      "average": "66.4717",
      "volume": "624240",
      "turnover": "41495326.1",
      "trades": "1247"
    },
    {
      "date": "2022-06-23",
      "bid": "64.95",
      "ask": "64.97",
      "open": "66.83",
      "high": "67.03",
      "low": "64.92",
      "close": "64.99",
      "average": "65.4704",
      "volume": "667395",
      "turnover": "43695995.04",
      "trades": "866"
    },
    {
      "date": "2022-06-24",
      "bid": "65.89",
      "ask": "65.96",
      "open": "65.53",
      "high": "65.90",
      "low": "65.09",
      "close": "65.84",
      "average": "65.4303",
      "volume": "560947",
      "turnover": "36701952.03",
      "trades": "705"
    },
    {
      "date": "2022-06-27",
      "bid": "65.40",
      "ask": "65.45",
      "open": "65.43",
      "high": "66.30",
      "low": "65.26",
      "close": "65.38",
      "average": "65.7202",
      "volume": "1170699",
      "turnover": "76936861.69",
      "trades": "1840"
    },
    {
      "date": "2022-06-28",
      "bid": "65.28",
      "ask": "65.33",
      "open": "65.59",
      "high": "66.37",
      "low": "65.25",
      "close": "65.41",
      "average": "65.7321",
      "volume": "917704",
      "turnover": "60323389.36",
      "trades": "1107"
    },
    {
      "date": "2022-06-29",
      "bid": "63.98",
      "ask": "64.00",
      "open": "65.00",
      "high": "65.15",
      "low": "63.88",
      "close": "63.91",
      "average": "64.3866",
      "volume": "845860",
      "turnover": "54463049.6",
      "trades": "1190"
    },
    {
      "date": "2022-06-30",
      "bid": "62.23",
      "ask": "62.25",
      "open": "63.15",
      "high": "63.45",
      "low": "62.11",
      "close": "62.24",
      "average": "62.6826",
      "volume": "1288015",
      "turnover": "80729388.34",
      "trades": "1590"
    },
    {
      "date": "2022-07-01",
      "bid": "62.75",
      "ask": "62.80",
      "open": "62.14",
      "high": "63.56",
      "low": "61.87",
      "close": "62.82",
      "average": "62.8615",
      "volume": "708887",
      "turnover": "44560687.83",
      "trades": "725"
    },
    {
      "date": "2022-07-04",
      "bid": "62.85",
      "ask": "62.86",
      "open": "63.00",
      "high": "63.51",
      "low": "62.51",
      "close": "62.90",
      "average": "63.0621",
      "volume": "579401",
      "turnover": "36536949.13",
      "trades": "1082"
    },
    {
      "date": "2022-07-05",
      "bid": "61.38",
      "ask": "61.44",
      "open": "63.05",
      "high": "63.52",
      "low": "60.93",
      "close": "61.40",
      "average": "61.9604",
      "volume": "885736",
      "turnover": "54881048.44",
      "trades": "1245"
    },
    {
      "date": "2022-07-06",
      "bid": "62.40",
      "ask": "62.43",
      "open": "62.03",
      "high": "62.80",
      "low": "61.16",
      "close": "62.47",
      "average": "62.1731",
      "volume": "369022",
      "turnover": "22943480.42",
      "trades": "664"
    },
    {
      "date": "2022-07-07",
      "bid": "63.52",
      "ask": "63.58",
      "open": "63.00",
      "high": "64.00",
      "low": "62.90",
      "close": "63.51",
      "average": "63.4522",
      "volume": "834844",
      "turnover": "52972391.31",
      "trades": "1317"
    },
    {
      "date": "2022-07-08",
      "bid": "65.59",
      "ask": "65.66",
      "open": "63.62",
      "high": "65.63",
      "low": "63.49",
      "close": "65.58",
      "average": "64.6579",
      "volume": "769743",
      "turnover": "49771047.66",
      "trades": "1311"
    },
    {
      "date": "2022-07-11",
      "bid": "64.61",
      "ask": "64.65",
      "open": "64.98",
      "high": "65.16",
      "low": "64.42",
      "close": "64.51",
      "average": "64.8115",
      "volume": "444675",
      "turnover": "28819800.27",
      "trades": "721"
    },
    {
      "date": "2022-07-12",
      "bid": "65.74",
      "ask": "65.80",
      "open": "64.51",
      "high": "65.87",
      "low": "63.65",
      "close": "65.76",
      "average": "64.8055",
      "volume": "424605",
      "turnover": "27516695.77",
      "trades": "709"
    },
    {
      "date": "2022-07-13",
      "bid": "64.82",
      "ask": "64.86",
      "open": "65.97",
      "high": "66.22",
      "low": "64.44",
      "close": "64.74",
      "average": "65.1311",
      "volume": "485057",
      "turnover": "31592298.84",
      "trades": "707"
    },
    {
      "date": "2022-07-14",
      "bid": "63.89",
      "ask": "63.94",
      "open": "64.72",
      "high": "65.45",
      "low": "63.79",
      "close": "64.00",
      "average": "64.3709",
      "volume": "370969",
      "turnover": "23878550.36",
      "trades": "608"
    },
    {
      "date": "2022-07-15",
      "bid": "63.48",
      "ask": "63.53",
      "open": "63.80",
      "high": "64.21",
      "low": "62.46",
      "close": "63.42",
      "average": "63.1759",
      "volume": "963929",
      "turnover": "60896855.64",
      "trades": "1203"
    },
    {
      "date": "2022-07-18",
      "bid": "67.18",
      "ask": "67.24",
      "open": "66.00",
      "high": "68.37",
      "low": "64.60",
      "close": "67.41",
      "average": "66.7177",
      "volume": "1504229",
      "turnover": "100350857.1",
      "trades": "2230"
    },
    {
      "date": "2022-07-19",
      "bid": "69.58",
      "ask": "69.65",
      "open": "67.97",
      "high": "69.95",
      "low": "67.00",
      "close": "69.59",
      "average": "68.6066",
      "volume": "1096355",
      "turnover": "75212271.2",
      "trades": "1798"
    },
    {
      "date": "2022-07-20",
      "bid": "69.13",
      "ask": "69.20",
      "open": "69.95",
      "high": "70.70",
      "low": "68.58",
      "close": "69.10",
      "average": "69.5602",
      "volume": "689321",
      "turnover": "47948887.61",
      "trades": "1093"
    },
    {
      "date": "2022-07-21",
      "bid": "70.30",
      "ask": "70.36",
      "open": "68.84",
      "high": "70.60",
      "low": "68.40",
      "close": "70.36",
      "average": "69.7848",
      "volume": "808111",
      "turnover": "56395183.37",
      "trades": "1128"
    },
    {
      "date": "2022-07-22",
      "bid": "68.96",
      "ask": "68.98",
      "open": "70.26",
      "high": "70.41",
      "low": "68.76",
      "close": "68.96",
      "average": "69.2211",
      "volume": "668395",
      "turnover": "46266599.18",
      "trades": "1234"
    },
    {
      "date": "2022-07-25",
      "bid": "69.44",
      "ask": "69.46",
      "open": "68.87",
      "high": "69.94",
      "low": "68.65",
      "close": "69.45",
      "average": "69.4735",
      "volume": "558669",
      "turnover": "38815344.79",
      "trades": "1082"
    },
    {
      "date": "2022-07-26",
      "bid": "69.97",
      "ask": "70.00",
      "open": "69.45",
      "high": "70.45",
      "low": "69.32",
      "close": "69.98",
      "average": "69.9736",
      "volume": "428444",
      "turnover": "29978838.47",
      "trades": "745"
    },
    {
      "date": "2022-07-27",
      "bid": "70.18",
      "ask": "70.24",
      "open": "70.12",
      "high": "70.59",
      "low": "69.97",
      "close": "70.16",
      "average": "70.317",
      "volume": "357246",
      "turnover": "25120652.11",
      "trades": "719"
    },
    {
      "date": "2022-07-28",
      "bid": "70.82",
      "ask": "70.85",
      "open": "70.52",
      "high": "70.87",
      "low": "70.12",
      "close": "70.87",
      "average": "70.626",
      "volume": "461419",
      "turnover": "32588136.91",
      "trades": "795"
    },
    {
      "date": "2022-07-29",
      "bid": "71.66",
      "ask": "71.71",
      "open": "70.97",
      "high": "71.72",
      "low": "70.83",
      "close": "71.69",
      "average": "71.4271",
      "volume": "640602",
      "turnover": "45757047.95",
      "trades": "1056"
    },
    {
      "date": "2022-08-01",
      "bid": "71.72",
      "ask": "71.75",
      "open": "71.63",
      "high": "72.64",
      "low": "71.50",
      "close": "71.68",
      "average": "72.1034",
      "volume": "595948",
      "turnover": "42969700.95",
      "trades": "1100"
    },
    {
      "date": "2022-08-02",
      "bid": "71.18",
      "ask": "71.24",
      "open": "71.21",
      "high": "71.74",
      "low": "70.97",
      "close": "71.20",
      "average": "71.2914",
      "volume": "302450",
      "turnover": "21568967.45",
      "trades": "577"
    },
    {
      "date": "2022-08-03",
      "bid": "71.53",
      "ask": "71.56",
      "open": "71.20",
      "high": "71.82",
      "low": "70.98",
      "close": "71.59",
      "average": "71.5778",
      "volume": "230859",
      "turnover": "16524541.37",
      "trades": "522"
    },
    {
      "date": "2022-08-04",
      "bid": "71.41",
      "ask": "71.43",
      "open": "71.90",
      "high": "71.97",
      "low": "71.22",
      "close": "71.44",
      "average": "71.4776",
      "volume": "457146",
      "turnover": "32675497.12",
      "trades": "943"
    },
    {
      "date": "2022-08-05",
      "bid": "72.32",
      "ask": "72.37",
      "open": "71.57",
      "high": "72.57",
      "low": "71.56",
      "close": "72.37",
      "average": "72.0596",
      "volume": "460951",
      "turnover": "33216125.26",
      "trades": "820"
    },
    {
      "date": "2022-08-08",
      "bid": "72.61",
      "ask": "72.64",
      "open": "72.65",
      "high": "73.01",
      "low": "72.25",
      "close": "72.57",
      "average": "72.695",
      "volume": "577652",
      "turnover": "41957063",
      "trades": "1060"
    },
    {
      "date": "2022-08-09",
      "bid": "72.49",
      "ask": "72.56",
      "open": "72.50",
      "high": "72.93",
      "low": "72.39",
      "close": "72.54",
      "average": "72.5878",
      "volume": "403955",
      "turnover": "29322167.65",
      "trades": "801"
    },
    {
      "date": "2022-08-10",
      "bid": "72.72",
      "ask": "72.76",
      "open": "72.33",
      "high": "73.08",
      "low": "72.29",
      "close": "72.80",
      "average": "72.7364",
      "volume": "406224",
      "turnover": "29542835.49",
      "trades": "646"
    },
    {
      "date": "2022-08-11",
      "bid": "72.66",
      "ask": "72.74",
      "open": "73.01",
      "high": "73.25",
      "low": "72.61",
      "close": "72.63",
      "average": "72.8707",
      "volume": "276107",
      "turnover": "20120484.47",
      "trades": "567"
    },
    {
      "date": "2022-08-12",
      "bid": "73.01",
      "ask": "73.07",
      "open": "72.47",
      "high": "73.62",
      "low": "72.47",
      "close": "73.06",
      "average": "73.2664",
      "volume": "726086",
      "turnover": "53197562.2",
      "trades": "1327"
    },
    {
      "date": "2022-08-15",
      "bid": "72.13",
      "ask": "72.16",
      "open": "72.95",
      "high": "72.95",
      "low": "72.03",
      "close": "72.21",
      "average": "72.4341",
      "volume": "222388",
      "turnover": "16108468.34",
      "trades": "445"
    },
    {
      "date": "2022-08-16",
      "bid": "73.56",
      "ask": "73.62",
      "open": "72.48",
      "high": "73.78",
      "low": "72.48",
      "close": "73.52",
      "average": "73.4375",
      "volume": "671110",
      "turnover": "49294944",
      "trades": "944"
    },
    {
      "date": "2022-08-17",
      "bid": "72.76",
      "ask": "72.82",
      "open": "73.74",
      "high": "74.07",
      "low": "72.47",
      "close": "72.83",
      "average": "73.2994",
      "volume": "436722",
      "turnover": "32011470.59",
      "trades": "740"
    },
    {
      "date": "2022-08-18",
      "bid": "72.02",
      "ask": "72.06",
      "open": "72.82",
      "high": "72.99",
      "low": "72.03",
      "close": "72.09",
      "average": "72.5079",
      "volume": "237708",
      "turnover": "17235783.64",
      "trades": "590"
    },
    {
      "date": "2022-08-19",
      "bid": "71.56",
      "ask": "71.61",
      "open": "72.01",
      "high": "72.23",
      "low": "71.49",
      "close": "71.66",
      "average": "71.7675",
      "volume": "319545",
      "turnover": "22933058.04",
      "trades": "754"
    },
    {
      "date": "2022-08-22",
      "bid": "69.84",
      "ask": "69.89",
      "open": "71.28",
      "high": "71.41",
      "low": "69.58",
      "close": "69.82",
      "average": "69.9917",
      "volume": "902419",
      "turnover": "63130259.87",
      "trades": "1308"
    },
    {
      "date": "2022-08-23",
      "bid": "70.38",
      "ask": "70.45",
      "open": "70.00",
      "high": "70.79",
      "low": "69.85",
      "close": "70.41",
      "average": "70.4586",
      "volume": "403871",
      "turnover": "28456569.3",
      "trades": "680"
    },
    {
      "date": "2022-08-24",
      "bid": "70.60",
      "ask": "70.64",
      "open": "70.01",
      "high": "71.10",
      "low": "70.01",
      "close": "70.60",
      "average": "70.7216",
      "volume": "319499",
      "turnover": "22592588.8",
      "trades": "626"
    },
    {
      "date": "2022-08-25",
      "bid": "71.33",
      "ask": "71.37",
      "open": "70.59",
      "high": "71.61",
      "low": "70.59",
      "close": "71.37",
      "average": "71.1327",
      "volume": "232515",
      "turnover": "16539742.83",
      "trades": "540"
    },
    {
      "date": "2022-08-26",
      "bid": "70.75",
      "ask": "70.79",
      "open": "71.33",
      "high": "71.78",
      "low": "70.64",
      "close": "70.75",
      "average": "71.2935",
      "volume": "398141",
      "turnover": "28384880.63",
      "trades": "828"
    },
    {
      "date": "2022-08-29",
      "bid": "68.92",
      "ask": "68.95",
      "open": "69.98",
      "high": "70.08",
      "low": "68.39",
      "close": "68.90",
      "average": "69.0877",
      "volume": "574531",
      "turnover": "39691993.74",
      "trades": "1241"
    },
    {
      "date": "2022-08-30",
      "bid": "68.79",
      "ask": "68.82",
      "open": "69.09",
      "high": "70.60",
      "low": "68.65",
      "close": "68.83",
      "average": "69.6989",
      "volume": "492343",
      "turnover": "34282547.36",
      "trades": "799"
    },
    {
      "date": "2022-08-31",
      "bid": "69.07",
      "ask": "69.14",
      "open": "69.04",
      "high": "69.60",
      "low": "68.40",
      "close": "68.93",
      "average": "69.0434",
      "volume": "246629",
      "turnover": "17028162.09",
      "trades": "555"
    },
    {
      "date": "2022-09-01",
      "bid": "67.00",
      "ask": "67.04",
      "open": "68.51",
      "high": "68.65",
      "low": "66.88",
      "close": "67.03",
      "average": "67.5853",
      "volume": "561180",
      "turnover": "37928048.89",
      "trades": "1074"
    },
    {
      "date": "2022-09-02",
      "bid": "68.61",
      "ask": "68.69",
      "open": "67.50",
      "high": "68.76",
      "low": "67.38",
      "close": "68.76",
      "average": "68.3032",
      "volume": "496507",
      "turnover": "33913007.26",
      "trades": "740"
    },
    {
      "date": "2022-09-05",
      "bid": "68.43",
      "ask": "68.48",
      "open": "67.40",
      "high": "68.76",
      "low": "66.98",
      "close": "68.39",
      "average": "67.9121",
      "volume": "327068",
      "turnover": "22212422.52",
      "trades": "737"
    },
    {
      "date": "2022-09-06",
      "bid": "68.90",
      "ask": "68.93",
      "open": "68.37",
      "high": "69.99",
      "low": "68.32",
      "close": "68.95",
      "average": "69.2108",
      "volume": "521545",
      "turnover": "36096452.97",
      "trades": "907"
    },
    {
      "date": "2022-09-07",
      "bid": "68.57",
      "ask": "68.62",
      "open": "68.30",
      "high": "68.88",
      "low": "68.10",
      "close": "68.54",
      "average": "68.5567",
      "volume": "361450",
      "turnover": "24779378.45",
      "trades": "667"
    },
    {
      "date": "2022-09-08",
      "bid": "69.61",
      "ask": "69.67",
      "open": "68.94",
      "high": "69.77",
      "low": "68.30",
      "close": "69.65",
      "average": "69.1157",
      "volume": "592819",
      "turnover": "41028945.79",
      "trades": "853"
    },
    {
      "date": "2022-09-09",
      "bid": "71.34",
      "ask": "71.39",
      "open": "70.00",
      "high": "71.56",
      "low": "69.84",
      "close": "71.35",
      "average": "70.7961",
      "volume": "1159706",
      "turnover": "82516672.04",
      "trades": "910"
    },
    {
      "date": "2022-09-12",
      "bid": "72.47",
      "ask": "72.50",
      "open": "71.66",
      "high": "72.76",
      "low": "71.53",
      "close": "72.50",
      "average": "72.2996",
      "volume": "1036745",
      "turnover": "74956447.73",
      "trades": "1215"
    },
    {
      "date": "2022-09-13",
      "bid": "71.75",
      "ask": "71.80",
      "open": "72.88",
      "high": "72.95",
      "low": "71.54",
      "close": "71.76",
      "average": "72.363",
      "volume": "540836",
      "turnover": "39170881.86",
      "trades": "867"
    },
    {
      "date": "2022-09-14",
      "bid": "71.50",
      "ask": "71.55",
      "open": "71.42",
      "high": "71.86",
      "low": "71.02",
      "close": "71.40",
      "average": "71.5054",
      "volume": "486222",
      "turnover": "34767401.9",
      "trades": "836"
    },
    {
      "date": "2022-09-15",
      "bid": "71.32",
      "ask": "71.38",
      "open": "71.41",
      "high": "72.47",
      "low": "71.16",
      "close": "71.28",
      "average": "71.6883",
      "volume": "1256977",
      "turnover": "90235381.66",
      "trades": "1044"
    },
    {
      "date": "2022-09-16",
      "bid": "69.59",
      "ask": "69.65",
      "open": "71.27",
      "high": "71.53",
      "low": "69.63",
      "close": "69.69",
      "average": "70.3159",
      "volume": "467619",
      "turnover": "32880549.58",
      "trades": "970"
    },
    {
      "date": "2022-09-19",
      "bid": "67.79",
      "ask": "67.81",
      "open": "69.00",
      "high": "69.11",
      "low": "66.47",
      "close": "67.86",
      "average": "67.5066",
      "volume": "1144834",
      "turnover": "77282006.42",
      "trades": "1834"
    },
    {
      "date": "2022-09-20",
      "bid": "69.19",
      "ask": "69.22",
      "open": "69.00",
      "high": "70.82",
      "low": "68.74",
      "close": "69.33",
      "average": "69.7575",
      "volume": "1715731",
      "turnover": "119747523.36",
      "trades": "2060"
    },
    {
      "date": "2022-09-21",
      "bid": "70.25",
      "ask": "70.28",
      "open": "68.93",
      "high": "70.50",
      "low": "68.25",
      "close": "70.30",
      "average": "69.5998",
      "volume": "686100",
      "turnover": "47753224.45",
      "trades": "1152"
    },
    {
      "date": "2022-09-22",
      "bid": "71.09",
      "ask": "71.14",
      "open": "69.31",
      "high": "71.61",
      "low": "69.05",
      "close": "71.08",
      "average": "70.9546",
      "volume": "1303916",
      "turnover": "92521240.27",
      "trades": "2018"
    },
    {
      "date": "2022-09-23",
      "bid": "68.70",
      "ask": "68.73",
      "open": "71.21",
      "high": "71.21",
      "low": "68.16",
      "close": "68.84",
      "average": "69.5386",
      "volume": "1072764",
      "turnover": "74595843.34",
      "trades": "1864"
    },
    {
      "date": "2022-09-26",
      "bid": "68.49",
      "ask": "68.53",
      "open": "68.01",
      "high": "68.75",
      "low": "67.04",
      "close": "68.45",
      "average": "68.0499",
      "volume": "637982",
      "turnover": "43415277",
      "trades": "1191"
    },
    {
      "date": "2022-09-27",
      "bid": "68.34",
      "ask": "68.41",
      "open": "68.51",
      "high": "69.27",
      "low": "67.89",
      "close": "68.31",
      "average": "68.5938",
      "volume": "363290",
      "turnover": "24919470.61",
      "trades": "783"
    },
    {
      "date": "2022-09-28",
      "bid": "66.68",
      "ask": "66.71",
      "open": "67.51",
      "high": "67.83",
      "low": "64.99",
      "close": "66.61",
      "average": "66.1389",
      "volume": "1122705",
      "turnover": "74257024.84",
      "trades": "1796"
    },
    {
      "date": "2022-09-29",
      "bid": "64.50",
      "ask": "64.53",
      "open": "66.35",
      "high": "66.62",
      "low": "64.03",
      "close": "64.46",
      "average": "65.1305",
      "volume": "500021",
      "turnover": "32565065.28",
      "trades": "1055"
    },
    {
      "date": "2022-09-30",
      "bid": "65.31",
      "ask": "65.38",
      "open": "64.46",
      "high": "65.70",
      "low": "64.44",
      "close": "65.33",
      "average": "65.1929",
      "volume": "389111",
      "turnover": "25367368.77",
      "trades": "777"
    },
    {
      "date": "2022-10-03",
      "bid": "65.86",
      "ask": "65.89",
      "open": "64.53",
      "high": "66.02",
      "low": "62.47",
      "close": "65.79",
      "average": "64.1252",
      "volume": "1394631",
      "turnover": "88746974.07",
      "trades": "1393"
    },
    {
      "date": "2022-10-04",
      "bid": "66.77",
      "ask": "66.82",
      "open": "65.83",
      "high": "67.26",
      "low": "65.83",
      "close": "66.87",
      "average": "66.7689",
      "volume": "487759",
      "turnover": "32567315.29",
      "trades": "1154"
    },
    {
      "date": "2022-10-05",
      "bid": "66.05",
      "ask": "66.07",
      "open": "66.96",
      "high": "67.47",
      "low": "65.89",
      "close": "65.89",
      "average": "66.2113",
      "volume": "569882",
      "turnover": "37732738.65",
      "trades": "1115"
    },
    {
      "date": "2022-10-06",
      "bid": "65.51",
      "ask": "65.53",
      "open": "66.22",
      "high": "66.77",
      "low": "65.42",
      "close": "65.55",
      "average": "66.0112",
      "volume": "370463",
      "turnover": "24454701.97",
      "trades": "767"
    },
    {
      "date": "2022-10-07",
      "bid": "65.31",
      "ask": "65.36",
      "open": "65.30",
      "high": "66.26",
      "low": "65.15",
      "close": "65.27",
      "average": "65.7548",
      "volume": "426851",
      "turnover": "28067488.13",
      "trades": "819"
    },
    {
      "date": "2022-10-10",
      "bid": "65.22",
      "ask": "65.24",
      "open": "65.00",
      "high": "65.79",
      "low": "64.78",
      "close": "65.18",
      "average": "65.4109",
      "volume": "400272",
      "turnover": "26182164.72",
      "trades": "836"
    },
    {
      "date": "2022-10-11",
      "bid": "64.86",
      "ask": "64.91",
      "open": "64.76",
      "high": "65.36",
      "low": "64.09",
      "close": "64.76",
      "average": "64.7368",
      "volume": "257504",
      "turnover": "16669980.64",
      "trades": "569"
    },
    {
      "date": "2022-10-12",
      "bid": "65.14",
      "ask": "65.17",
      "open": "65.06",
      "high": "65.29",
      "low": "64.20",
      "close": "65.17",
      "average": "64.8569",
      "volume": "1112109",
      "turnover": "72128818.86",
      "trades": "960"
    },
    {
      "date": "2022-10-13",
      "bid": "65.22",
      "ask": "65.24",
      "open": "65.04",
      "high": "66.12",
      "low": "64.30",
      "close": "65.38",
      "average": "65.0924",
      "volume": "461821",
      "turnover": "30059920.18",
      "trades": "983"
    },
    {
      "date": "2022-10-14",
      "bid": "66.30",
      "ask": "66.33",
      "open": "66.66",
      "high": "67.06",
      "low": "66.05",
      "close": "66.32",
      "average": "66.6062",
      "volume": "439004",
      "turnover": "29239653.54",
      "trades": "875"
    },
    {
      "date": "2022-10-17",
      "bid": "67.66",
      "ask": "67.69",
      "open": "66.31",
      "high": "68.01",
      "low": "66.17",
      "close": "67.68",
      "average": "67.4547",
      "volume": "432387",
      "turnover": "29166546.01",
      "trades": "932"
    },
    {
      "date": "2022-10-18",
      "bid": "68.77",
      "ask": "68.81",
      "open": "68.46",
      "high": "69.31",
      "low": "68.27",
      "close": "68.69",
      "average": "68.7949",
      "volume": "674880",
      "turnover": "46428505.84",
      "trades": "1129"
    },
    {
      "date": "2022-10-19",
      "bid": "70.02",
      "ask": "70.05",
      "open": "69.42",
      "high": "70.58",
      "low": "69.42",
      "close": "70.05",
      "average": "69.9962",
      "volume": "614792",
      "turnover": "43033113.5",
      "trades": "1181"
    },
    {
      "date": "2022-10-20",
      "bid": "70.44",
      "ask": "70.49",
      "open": "71.00",
      "high": "71.50",
      "low": "69.59",
      "close": "70.40",
      "average": "70.5094",
      "volume": "825996",
      "turnover": "58240246.29",
      "trades": "1357"
    },
    {
      "date": "2022-10-21",
      "bid": "70.78",
      "ask": "70.80",
      "open": "69.81",
      "high": "71.06",
      "low": "69.62",
      "close": "70.78",
      "average": "70.4608",
      "volume": "1372272",
      "turnover": "96815784.48",
      "trades": "1291"
    },
    {
      "date": "2022-10-24",
      "bid": "71.61",
      "ask": "71.66",
      "open": "70.86",
      "high": "72.00",
      "low": "70.55",
      "close": "71.73",
      "average": "71.4003",
      "volume": "468743",
      "turnover": "33467810.89",
      "trades": "912"
    },
    {
      "date": "2022-10-25",
      "bid": "72.62",
      "ask": "72.67",
      "open": "72.12",
      "high": "72.65",
      "low": "71.47",
      "close": "72.59",
      "average": "72.1443",
      "volume": "589663",
      "turnover": "42540209.61",
      "trades": "1018"
    },
    {
      "date": "2022-10-26",
      "bid": "71.85",
      "ask": "71.91",
      "open": "73.00",
      "high": "73.75",
      "low": "71.58",
      "close": "71.89",
      "average": "72.627",
      "volume": "673502",
      "turnover": "48911895.31",
      "trades": "1149"
    },
    {
      "date": "2022-10-27",
      "bid": "72.02",
      "ask": "72.06",
      "open": "71.51",
      "high": "72.53",
      "low": "71.38",
      "close": "72.10",
      "average": "72.0453",
      "volume": "731188",
      "turnover": "52690675.16",
      "trades": "1082"
    },
    {
      "date": "2022-10-28",
      "bid": "72.61",
      "ask": "72.68",
      "open": "71.38",
      "high": "72.77",
      "low": "71.38",
      "close": "72.61",
      "average": "72.3492",
      "volume": "388549",
      "turnover": "28111163.54",
      "trades": "855"
    },
    {
      "date": "2022-10-31",
      "bid": "71.89",
      "ask": "71.95",
      "open": "72.62",
      "high": "72.73",
      "low": "71.88",
      "close": "71.96",
      "average": "72.2004",
      "volume": "285979",
      "turnover": "20647784.59",
      "trades": "626"
    },
    {
      "date": "2022-11-01",
      "bid": "71.75",
      "ask": "71.79",
      "open": "72.22",
      "high": "73.03",
      "low": "71.69",
      "close": "71.76",
      "average": "72.6039",
      "volume": "383752",
      "turnover": "27861886.91",
      "trades": "788"
    },
    {
      "date": "2022-11-02",
      "bid": "71.93",
      "ask": "72.00",
      "open": "72.14",
      "high": "72.75",
      "low": "71.67",
      "close": "72.00",
      "average": "72.0516",
      "volume": "238411",
      "turnover": "17177898.84",
      "trades": "548"
    },
    {
      "date": "2022-11-03",
      "bid": "72.08",
      "ask": "72.15",
      "open": "71.60",
      "high": "72.50",
      "low": "71.38",
      "close": "72.17",
      "average": "72.0217",
      "volume": "325941",
      "turnover": "23474822.27",
      "trades": "699"
    },
    {
      "date": "2022-11-04",
      "bid": "72.27",
      "ask": "72.33",
      "open": "72.65",
      "high": "73.00",
      "low": "72.17",
      "close": "72.20",
      "average": "72.6785",
      "volume": "470051",
      "turnover": "34162365.33",
      "trades": "1090"
    },
    {
      "date": "2022-11-07",
      "bid": "72.50",
      "ask": "72.53",
      "open": "72.10",
      "high": "73.51",
      "low": "72.05",
      "close": "72.53",
      "average": "72.9155",
      "volume": "441459",
      "turnover": "32189259.47",
      "trades": "910"
    },
    {
      "date": "2022-11-08",
      "bid": "73.53",
      "ask": "73.56",
      "open": "72.56",
      "high": "73.63",
      "low": "72.31",
      "close": "73.54",
      "average": "73.087",
      "volume": "505187",
      "turnover": "36922939.02",
      "trades": "902"
    },
    {
      "date": "2022-11-09",
      "bid": "72.50",
      "ask": "72.57",
      "open": "73.61",
      "high": "74.16",
      "low": "72.32",
      "close": "72.53",
      "average": "72.9017",
      "volume": "389948",
      "turnover": "28427430.92",
      "trades": "739"
    },
    {
      "date": "2022-11-10",
      "bid": "73.23",
      "ask": "73.24",
      "open": "72.46",
      "high": "73.83",
      "low": "72.21",
      "close": "73.25",
      "average": "73.0775",
      "volume": "564808",
      "turnover": "41274811.06",
      "trades": "1312"
    },
    {
      "date": "2022-11-11",
      "bid": "73.25",
      "ask": "73.27",
      "open": "73.70",
      "high": "73.76",
      "low": "72.88",
      "close": "73.29",
      "average": "73.2908",
      "volume": "492265",
      "turnover": "36078438.65",
      "trades": "1014"
    },
    {
      "date": "2022-11-14",
      "bid": "72.74",
      "ask": "72.77",
      "open": "73.13",
      "high": "73.42",
      "low": "72.32",
      "close": "72.74",
      "average": "72.8355",
      "volume": "487262",
      "turnover": "35489947.11",
      "trades": "1231"
    },
    {
      "date": "2022-11-15",
      "bid": "73.13",
      "ask": "73.16",
      "open": "72.74",
      "high": "73.40",
      "low": "72.50",
      "close": "73.22",
      "average": "73.0264",
      "volume": "473378",
      "turnover": "34557370.9",
      "trades": "927"
    },
    {
      "date": "2022-11-16",
      "bid": "73.57",
      "ask": "74.03",
      "open": "73.25",
      "high": "74.59",
      "low": "73.25",
      "close": "73.62",
      "average": "74.0223",
      "volume": "691550",
      "turnover": "51190118.35",
      "trades": "1056"
    },
    {
      "date": "2022-11-17",
      "bid": "72.88",
      "ask": "72.95",
      "open": "74.10",
      "high": "74.10",
      "low": "72.29",
      "close": "72.89",
      "average": "72.8493",
      "volume": "545294",
      "turnover": "39724284.9",
      "trades": "930"
    },
    {
      "date": "2022-11-18",
      "bid": "73.16",
      "ask": "73.20",
      "open": "72.96",
      "high": "73.97",
      "low": "72.96",
      "close": "73.13",
      "average": "73.5218",
      "volume": "892007",
      "turnover": "65572092.45",
      "trades": "656"
    },
    {
      "date": "2022-11-21",
      "bid": "72.92",
      "ask": "72.96",
      "open": "73.22",
      "high": "74.15",
      "low": "72.66",
      "close": "73.02",
      "average": "73.2241",
      "volume": "802365",
      "turnover": "58750675.69",
      "trades": "691"
    },
    {
      "date": "2022-11-22",
      "bid": "72.93",
      "ask": "72.99",
      "open": "73.01",
      "high": "73.47",
      "low": "72.14",
      "close": "73.04",
      "average": "72.772",
      "volume": "982898",
      "turnover": "71511765.03",
      "trades": "902"
    },
    {
      "date": "2022-11-23",
      "bid": "75.16",
      "ask": "75.20",
      "open": "73.01",
      "high": "75.32",
      "low": "73.01",
      "close": "75.20",
      "average": "74.6256",
      "volume": "1354253",
      "turnover": "101281493.35",
      "trades": "1540"
    },
    {
      "date": "2022-11-24",
      "bid": "75.12",
      "ask": "75.14",
      "open": "75.20",
      "high": "75.83",
      "low": "74.76",
      "close": "75.19",
      "average": "75.1797",
      "volume": "445115",
      "turnover": "33463599.22",
      "trades": "871"
    },
    {
      "date": "2022-11-25",
      "bid": "74.97",
      "ask": "75.00",
      "open": "75.13",
      "high": "75.44",
      "low": "74.65",
      "close": "74.99",
      "average": "75.0376",
      "volume": "205707",
      "turnover": "15435142.51",
      "trades": "450"
    },
    {
      "date": "2022-11-28",
      "bid": "74.10",
      "ask": "74.12",
      "open": "74.60",
      "high": "74.90",
      "low": "74.09",
      "close": "74.09",
      "average": "74.4077",
      "volume": "376568",
      "turnover": "28022938.84",
      "trades": "517"
    },
    {
      "date": "2022-11-29",
      "bid": "75.08",
      "ask": "75.11",
      "open": "74.00",
      "high": "75.21",
      "low": "73.84",
      "close": "75.13",
      "average": "74.6935",
      "volume": "254942",
      "turnover": "19042517.57",
      "trades": "471"
    },
    {
      "date": "2022-11-30",
      "bid": "74.25",
      "ask": "74.26",
      "open": "75.13",
      "high": "75.50",
      "low": "74.21",
      "close": "74.23",
      "average": "74.748",
      "volume": "464473",
      "turnover": "34712667.25",
      "trades": "720"
    },
    {
      "date": "2022-12-01",
      "bid": "75.30",
      "ask": "75.35",
      "open": "74.73",
      "high": "75.85",
      "low": "74.64",
      "close": "75.41",
      "average": "75.3474",
      "volume": "654786",
      "turnover": "49336534.29",
      "trades": "1180"
    },
    {
      "date": "2022-12-02",
      "bid": "74.90",
      "ask": "74.91",
      "open": "75.00",
      "high": "75.59",
      "low": "74.62",
      "close": "74.81",
      "average": "75.1307",
      "volume": "685306",
      "turnover": "51404995.72",
      "trades": "703"
    },
    {
      "date": "2022-12-05",
      "bid": "74.90",
      "ask": "74.92",
      "open": "74.81",
      "high": "75.50",
      "low": "74.70",
      "close": "74.96",
      "average": "75.0915",
      "volume": "266714",
      "turnover": "20028053.84",
      "trades": "633"
    },
    {
      "date": "2022-12-06",
      "bid": "74.26",
      "ask": "74.30",
      "open": "74.90",
      "high": "75.48",
      "low": "74.06",
      "close": "74.19",
      "average": "74.9588",
      "volume": "378017",
      "turnover": "28334397.11",
      "trades": "680"
    },
    {
      "date": "2022-12-07",
      "bid": "73.60",
      "ask": "73.64",
      "open": "74.32",
      "high": "75.06",
      "low": "73.24",
      "close": "73.60",
      "average": "73.9464",
      "volume": "580489",
      "turnover": "42925081.78",
      "trades": "1110"
    },
    {
      "date": "2022-12-08",
      "bid": "73.06",
      "ask": "73.08",
      "open": "73.60",
      "high": "73.62",
      "low": "73.04",
      "close": "73.06",
      "average": "73.2169",
      "volume": "403362",
      "turnover": "29532424.79",
      "trades": "706"
    },
    {
      "date": "2022-12-09",
      "bid": "73.96",
      "ask": "73.99",
      "open": "73.16",
      "high": "74.36",
      "low": "73.16",
      "close": "74.10",
      "average": "73.8615",
      "volume": "409017",
      "turnover": "30210709.29",
      "trades": "756"
    },
    {
      "date": "2022-12-12",
      "bid": "73.13",
      "ask": "73.16",
      "open": "74.10",
      "high": "74.19",
      "low": "72.81",
      "close": "73.14",
      "average": "73.2648",
      "volume": "464037",
      "turnover": "33997595.88",
      "trades": "953"
    },
    {
      "date": "2022-12-13",
      "bid": "74.07",
      "ask": "74.10",
      "open": "73.46",
      "high": "74.77",
      "low": "73.42",
      "close": "73.97",
      "average": "74.2351",
      "volume": "747986",
      "turnover": "55526398.41",
      "trades": "1114"
    },
    {
      "date": "2022-12-14",
      "bid": "74.23",
      "ask": "74.27",
      "open": "73.97",
      "high": "74.65",
      "low": "73.66",
      "close": "74.35",
      "average": "74.0999",
      "volume": "218869",
      "turnover": "16217679.76",
      "trades": "500"
    },
    {
      "date": "2022-12-15",
      "bid": "72.85",
      "ask": "72.89",
      "open": "73.97",
      "high": "74.35",
      "low": "72.66",
      "close": "72.86",
      "average": "73.3287",
      "volume": "699584",
      "turnover": "51298054.92",
      "trades": "1282"
    },
    {
      "date": "2022-12-16",
      "bid": "72.34",
      "ask": "72.37",
      "open": "72.70",
      "high": "73.37",
      "low": "71.92",
      "close": "72.48",
      "average": "72.3679",
      "volume": "1323968",
      "turnover": "95813319.05",
      "trades": "1344"
    },
    {
      "date": "2022-12-19",
      "bid": "72.66",
      "ask": "72.69",
      "open": "72.28",
      "high": "73.27",
      "low": "72.28",
      "close": "72.70",
      "average": "72.9143",
      "volume": "509415",
      "turnover": "37140454.79",
      "trades": "1207"
    },
    {
      "date": "2022-12-20",
      "bid": "73.78",
      "ask": "73.82",
      "open": "72.17",
      "high": "73.85",
      "low": "72.17",
      "close": "73.80",
      "average": "73.3283",
      "volume": "471715",
      "turnover": "34589926.29",
      "trades": "818"
    },
    {
      "date": "2022-12-21",
      "bid": "74.19",
      "ask": "74.22",
      "open": "73.80",
      "high": "74.50",
      "low": "73.74",
      "close": "74.24",
      "average": "74.1957",
      "volume": "286612",
      "turnover": "21265377.57",
      "trades": "621"
    },
    {
      "date": "2022-12-22",
      "bid": "74.72",
      "ask": "74.75",
      "open": "74.24",
      "high": "75.51",
      "low": "74.22",
      "close": "74.73",
      "average": "75.0637",
      "volume": "551767",
      "turnover": "41417821.08",
      "trades": "953"
    },
    {
      "date": "2022-12-23",
      "bid": "74.88",
      "ask": "74.91",
      "open": "74.92",
      "high": "75.25",
      "low": "74.56",
      "close": "74.85",
      "average": "74.9174",
      "volume": "314886",
      "turnover": "23590445.77",
      "trades": "675"
    },
    {
      "date": "2022-12-27",
      "bid": "75.30",
      "ask": "75.33",
      "open": "75.39",
      "high": "75.76",
      "low": "75.23",
      "close": "75.30",
      "average": "75.4961",
      "volume": "315745",
      "turnover": "23837514.4",
      "trades": "602"
    },
    {
      "date": "2022-12-28",
      "bid": "74.81",
      "ask": "74.84",
      "open": "75.48",
      "high": "75.48",
      "low": "74.81",
      "close": "74.81",
      "average": "75.1525",
      "volume": "384714",
      "turnover": "28912213.65",
      "trades": "585"
    },
    {
      "date": "2022-12-29",
      "bid": "75.01",
      "ask": "75.03",
      "open": "74.58",
      "high": "75.31",
      "low": "74.46",
      "close": "75.00",
      "average": "74.9585",
      "volume": "254339",
      "turnover": "19065247.98",
      "trades": "671"
    },
    {
      "date": "2022-12-30",
      "bid": "75.09",
      "ask": "75.17",
      "open": "75.00",
      "high": "75.41",
      "low": "74.99",
      "close": "75.12",
      "average": "75.2197",
      "volume": "219343",
      "turnover": "16498953.79",
      "trades": "513"
    },
    {
      "date": "2023-01-02",
      "bid": "75.54",
      "ask": "75.60",
      "open": "75.00",
      "high": "76.00",
      "low": "74.96",
      "close": "75.59",
      "average": "75.648",
      "volume": "1019117",
      "turnover": "77135356.78",
      "trades": "974"
    },
    {
      "date": "2023-01-03",
      "bid": "76.22",
      "ask": "76.28",
      "open": "75.65",
      "high": "77.06",
      "low": "75.58",
      "close": "76.29",
      "average": "76.4857",
      "volume": "594125",
      "turnover": "45442312.29",
      "trades": "1130"
    },
    {
      "date": "2023-01-04",
      "bid": "77.66",
      "ask": "77.70",
      "open": "76.53",
      "high": "78.05",
      "low": "76.40",
      "close": "77.81",
      "average": "77.2281",
      "volume": "754403",
      "turnover": "58259349.6",
      "trades": "1363"
    },
    {
      "date": "2023-01-05",
      "bid": "78.83",
      "ask": "78.87",
      "open": "77.55",
      "high": "79.01",
      "low": "77.41",
      "close": "78.86",
      "average": "78.3631",
      "volume": "602323",
      "turnover": "47200065.26",
      "trades": "1100"
    },
    {
      "date": "2023-01-06",
      "bid": "78.37",
      "ask": "78.43",
      "open": "79.09",
      "high": "79.12",
      "low": "77.85",
      "close": "78.40",
      "average": "78.4707",
      "volume": "779759",
      "turnover": "61188177.96",
      "trades": "930"
    },
    {
      "date": "2023-01-09",
      "bid": "79.73",
      "ask": "79.75",
      "open": "79.58",
      "high": "79.98",
      "low": "78.83",
      "close": "79.70",
      "average": "79.5425",
      "volume": "572506",
      "turnover": "45538584.72",
      "trades": "1216"
    },
    {
      "date": "2023-01-10",
      "bid": "79.86",
      "ask": "79.89",
      "open": "79.69",
      "high": "80.08",
      "low": "79.03",
      "close": "79.80",
      "average": "79.6246",
      "volume": "450416",
      "turnover": "35863106.92",
      "trades": "958"
    },
    {
      "date": "2023-01-11",
      "bid": "79.64",
      "ask": "79.69",
      "open": "79.70",
      "high": "80.15",
      "low": "79.28",
      "close": "79.65",
      "average": "79.7008",
      "volume": "674170",
      "turnover": "53732005.58",
      "trades": "1045"
    },
    {
      "date": "2023-01-12",
      "bid": "79.35",
      "ask": "79.40",
      "open": "80.00",
      "high": "80.50",
      "low": "79.21",
      "close": "79.34",
      "average": "79.7723",
      "volume": "559703",
      "turnover": "44625411.91",
      "trades": "877"
    },
    {
      "date": "2023-01-13",
      "bid": "78.55",
      "ask": "78.57",
      "open": "79.34",
      "high": "79.42",
      "low": "78.37",
      "close": "78.51",
      "average": "78.7035",
      "volume": "625806",
      "turnover": "49252937.25",
      "trades": "1265"
    },
    {
      "date": "2023-01-16",
      "bid": "78.92",
      "ask": "78.96",
      "open": "79.00",
      "high": "79.50",
      "low": "78.91",
      "close": "78.98",
      "average": "79.1088",
      "volume": "275436",
      "turnover": "21789284.48",
      "trades": "594"
    },
    {
      "date": "2023-01-17",
      "bid": "78.48",
      "ask": "78.50",
      "open": "78.98",
      "high": "79.25",
      "low": "78.34",
      "close": "78.40",
      "average": "78.6375",
      "volume": "905332",
      "turnover": "71186600.09",
      "trades": "1676"
    },
    {
      "date": "2023-01-18",
      "bid": "79.30",
      "ask": "79.33",
      "open": "78.79",
      "high": "79.43",
      "low": "78.70",
      "close": "79.38",
      "average": "79.1342",
      "volume": "578052",
      "turnover": "45743657.59",
      "trades": "908"
    },
    {
      "date": "2023-01-19",
      "bid": "78.36",
      "ask": "78.42",
      "open": "78.77",
      "high": "79.23",
      "low": "78.24",
      "close": "78.42",
      "average": "78.6684",
      "volume": "399746",
      "turnover": "31446817.07",
      "trades": "894"
    },
    {
      "date": "2023-01-20",
      "bid": "79.10",
      "ask": "79.14",
      "open": "79.00",
      "high": "79.42",
      "low": "78.74",
      "close": "79.22",
      "average": "79.0548",
      "volume": "378331",
      "turnover": "29908866.04",
      "trades": "584"
    },
    {
      "date": "2023-01-23",
      "bid": "79.46",
      "ask": "79.49",
      "open": "79.38",
      "high": "79.72",
      "low": "79.03",
      "close": "79.50",
      "average": "79.3946",
      "volume": "312644",
      "turnover": "24822244",
      "trades": "652"
    },
    {
      "date": "2023-01-24",
      "bid": "79.88",
      "ask": "79.92",
      "open": "79.70",
      "high": "80.24",
      "low": "79.54",
      "close": "79.86",
      "average": "79.9122",
      "volume": "417208",
      "turnover": "33337231.39",
      "trades": "785"
    },
    {
      "date": "2023-01-25",
      "bid": "79.44",
      "ask": "79.49",
      "open": "80.00",
      "high": "80.65",
      "low": "79.22",
      "close": "79.52",
      "average": "79.804",
      "volume": "1112289",
      "turnover": "88609895.82",
      "trades": "1018"
    },
    {
      "date": "2023-01-26",
      "bid": "79.70",
      "ask": "79.74",
      "open": "79.93",
      "high": "80.04",
      "low": "78.50",
      "close": "79.71",
      "average": "79.1679",
      "volume": "630065",
      "turnover": "49880902.78",
      "trades": "1147"
    },
    {
      "date": "2023-01-27",
      "bid": "80.27",
      "ask": "80.31",
      "open": "79.96",
      "high": "80.99",
      "low": "79.96",
      "close": "80.40",
      "average": "80.4323",
      "volume": "359105",
      "turnover": "28884012.44",
      "trades": "769"
    },
    {
      "date": "2023-01-30",
      "bid": "80.40",
      "ask": "80.45",
      "open": "80.20",
      "high": "80.78",
      "low": "80.13",
      "close": "80.47",
      "average": "80.5055",
      "volume": "278887",
      "turnover": "22451941.57",
      "trades": "613"
    },
    {
      "date": "2023-01-31",
      "bid": "79.47",
      "ask": "79.51",
      "open": "80.51",
      "high": "81.31",
      "low": "79.25",
      "close": "79.50",
      "average": "79.9182",
      "volume": "712510",
      "turnover": "56942316.68",
      "trades": "1512"
    },
    {
      "date": "2023-02-01",
      "bid": "80.37",
      "ask": "80.41",
      "open": "79.99",
      "high": "80.90",
      "low": "79.63",
      "close": "80.47",
      "average": "80.4902",
      "volume": "464237",
      "turnover": "37366341.7",
      "trades": "897"
    },
    {
      "date": "2023-02-02",
      "bid": "81.88",
      "ask": "81.92",
      "open": "82.43",
      "high": "82.92",
      "low": "80.84",
      "close": "81.82",
      "average": "82.0489",
      "volume": "1070972",
      "turnover": "87805488.14",
      "trades": "1949"
    },
    {
      "date": "2023-02-03",
      "bid": "82.10",
      "ask": "82.11",
      "open": "82.36",
      "high": "82.36",
      "low": "81.36",
      "close": "82.10",
      "average": "81.8956",
      "volume": "1004512",
      "turnover": "82267780.37",
      "trades": "1641"
    },
    {
      "date": "2023-02-06",
      "bid": "81.54",
      "ask": "81.57",
      "open": "82.21",
      "high": "82.35",
      "low": "81.35",
      "close": "81.53",
      "average": "81.7918",
      "volume": "525282",
      "turnover": "42963450.46",
      "trades": "1286"
    },
    {
      "date": "2023-02-07",
      "bid": "81.98",
      "ask": "82.04",
      "open": "81.68",
      "high": "82.18",
      "low": "81.57",
      "close": "82.00",
      "average": "81.9044",
      "volume": "987438",
      "turnover": "81026936.3",
      "trades": "921"
    },
    {
      "date": "2023-02-08",
      "bid": "82.16",
      "ask": "82.20",
      "open": "82.50",
      "high": "82.90",
      "low": "81.90",
      "close": "82.11",
      "average": "82.3443",
      "volume": "775671",
      "turnover": "63853951.6",
      "trades": "1295"
    },
    {
      "date": "2023-02-09",
      "bid": "82.96",
      "ask": "83.01",
      "open": "82.58",
      "high": "83.49",
      "low": "82.51",
      "close": "83.04",
      "average": "83.0995",
      "volume": "654751",
      "turnover": "54409480.59",
      "trades": "1211"
    },
    {
      "date": "2023-02-10",
      "bid": "81.75",
      "ask": "81.80",
      "open": "83.19",
      "high": "83.25",
      "low": "81.48",
      "close": "81.82",
      "average": "82.1386",
      "volume": "845539",
      "turnover": "69450309.23",
      "trades": "1380"
    },
    {
      "date": "2023-02-13",
      "bid": "83.93",
      "ask": "83.94",
      "open": "82.09",
      "high": "84.01",
      "low": "82.09",
      "close": "83.95",
      "average": "83.2511",
      "volume": "681363",
      "turnover": "56725563.74",
      "trades": "1330"
    },
    {
      "date": "2023-02-14",
      "bid": "84.03",
      "ask": "84.05",
      "open": "84.20",
      "high": "84.94",
      "low": "84.05",
      "close": "84.10",
      "average": "84.4628",
      "volume": "809232",
      "turnover": "68350074.8",
      "trades": "1280"
    },
    {
      "date": "2023-02-15",
      "bid": "84.52",
      "ask": "84.53",
      "open": "83.85",
      "high": "84.77",
      "low": "83.53",
      "close": "84.51",
      "average": "84.0992",
      "volume": "414123",
      "turnover": "34800968.49",
      "trades": "790"
    },
    {
      "date": "2023-02-16",
      "bid": "86.02",
      "ask": "86.05",
      "open": "84.89",
      "high": "86.05",
      "low": "84.89",
      "close": "86.02",
      "average": "85.4446",
      "volume": "701132",
      "turnover": "59908583.3",
      "trades": "1119"
    },
    {
      "date": "2023-02-17",
      "bid": "85.33",
      "ask": "85.36",
      "open": "85.87",
      "high": "85.99",
      "low": "85.04",
      "close": "85.25",
      "average": "85.4383",
      "volume": "385881",
      "turnover": "32969045.98",
      "trades": "741"
    },
    {
      "date": "2023-02-20",
      "bid": "86.30",
      "ask": "86.31",
      "open": "85.88",
      "high": "86.77",
      "low": "85.85",
      "close": "86.35",
      "average": "86.3545",
      "volume": "436739",
      "turnover": "37714238.65",
      "trades": "998"
    },
    {
      "date": "2023-02-21",
      "bid": "87.53",
      "ask": "87.55",
      "open": "86.19",
      "high": "87.81",
      "low": "85.93",
      "close": "87.63",
      "average": "87.0388",
      "volume": "697621",
      "turnover": "60718711.82",
      "trades": "1279"
    },
    {
      "date": "2023-02-22",
      "bid": "86.72",
      "ask": "86.77",
      "open": "87.36",
      "high": "87.50",
      "low": "86.30",
      "close": "86.76",
      "average": "86.8292",
      "volume": "501269",
      "turnover": "43524250.07",
      "trades": "938"
    },
    {
      "date": "2023-02-23",
      "bid": "88.62",
      "ask": "88.65",
      "open": "87.26",
      "high": "89.05",
      "low": "87.26",
      "close": "88.72",
      "average": "88.3339",
      "volume": "670024",
      "turnover": "59186078.87",
      "trades": "1162"
    },
    {
      "date": "2023-02-24",
      "bid": "88.45",
      "ask": "88.49",
      "open": "88.72",
      "high": "89.70",
      "low": "88.49",
      "close": "88.53",
      "average": "88.9845",
      "volume": "706893",
      "turnover": "62901141.42",
      "trades": "1195"
    },
    {
      "date": "2023-02-27",
      "bid": "90.02",
      "ask": "90.07",
      "open": "88.53",
      "high": "90.50",
      "low": "88.29",
      "close": "90.09",
      "average": "89.9908",
      "volume": "656573",
      "turnover": "59086058.32",
      "trades": "1386"
    },
    {
      "date": "2023-02-28",
      "bid": "89.11",
      "ask": "89.13",
      "open": "89.77",
      "high": "90.20",
      "low": "89.08",
      "close": "89.25",
      "average": "89.7771",
      "volume": "978182",
      "turnover": "87799269.51",
      "trades": "2252"
    },
    {
      "date": "2023-03-01",
      "bid": "88.36",
      "ask": "88.39",
      "open": "89.36",
      "high": "89.72",
      "low": "88.36",
      "close": "88.42",
      "average": "88.9864",
      "volume": "722651",
      "turnover": "64260970.97",
      "trades": "1286"
    },
    {
      "date": "2023-03-02",
      "bid": "87.55",
      "ask": "87.62",
      "open": "88.17",
      "high": "88.17",
      "low": "87.22",
      "close": "87.58",
      "average": "87.6752",
      "volume": "742160",
      "turnover": "65061378.85",
      "trades": "1382"
    },
    {
      "date": "2023-03-03",
      "bid": "88.92",
      "ask": "88.98",
      "open": "87.50",
      "high": "89.15",
      "low": "87.25",
      "close": "88.97",
      "average": "88.414",
      "volume": "557262",
      "turnover": "49292169.35",
      "trades": "925"
    },
    {
      "date": "2023-03-06",
      "bid": "89.10",
      "ask": "89.15",
      "open": "89.18",
      "high": "89.50",
      "low": "88.50",
      "close": "89.23",
      "average": "89.0935",
      "volume": "389939",
      "turnover": "34741022.09",
      "trades": "765"
    },
    {
      "date": "2023-03-07",
      "bid": "87.92",
      "ask": "88.00",
      "open": "89.45",
      "high": "89.60",
      "low": "87.86",
      "close": "87.88",
      "average": "88.4986",
      "volume": "523493",
      "turnover": "46310446.44",
      "trades": "1039"
    },
    {
      "date": "2023-03-08",
      "bid": "88.63",
      "ask": "88.68",
      "open": "87.22",
      "high": "88.99",
      "low": "87.21",
      "close": "88.69",
      "average": "88.3651",
      "volume": "624950",
      "turnover": "55297562",
      "trades": "1162"
    },
    {
      "date": "2023-03-09",
      "bid": "88.03",
      "ask": "88.08",
      "open": "88.46",
      "high": "88.85",
      "low": "87.72",
      "close": "88.02",
      "average": "88.308",
      "volume": "350592",
      "turnover": "30959889.63",
      "trades": "753"
    },
    {
      "date": "2023-03-10",
      "bid": "83.70",
      "ask": "83.77",
      "open": "86.00",
      "high": "86.00",
      "low": "83.27",
      "close": "83.76",
      "average": "84.3161",
      "volume": "2847173",
      "turnover": "240025736.11",
      "trades": "4920"
    },
    {
      "date": "2023-03-13",
      "bid": "80.72",
      "ask": "80.78",
      "open": "84.40",
      "high": "84.56",
      "low": "79.79",
      "close": "80.69",
      "average": "81.2681",
      "volume": "2214008",
      "turnover": "179914823.95",
      "trades": "3773"
    },
    {
      "date": "2023-03-14",
      "bid": "82.77",
      "ask": "82.79",
      "open": "80.50",
      "high": "83.16",
      "low": "79.76",
      "close": "82.73",
      "average": "81.2647",
      "volume": "1139541",
      "turnover": "92605013.57",
      "trades": "2152"
    },
    {
      "date": "2023-03-15",
      "bid": "77.51",
      "ask": "77.54",
      "open": "82.78",
      "high": "82.87",
      "low": "76.56",
      "close": "77.39",
      "average": "78.3731",
      "volume": "2647621",
      "turnover": "207479512.94",
      "trades": "4726"
    },
    {
      "date": "2023-03-16",
      "bid": "77.36",
      "ask": "77.42",
      "open": "79.53",
      "high": "79.79",
      "low": "75.34",
      "close": "77.50",
      "average": "77.2855",
      "volume": "2052624",
      "turnover": "158634569.55",
      "trades": "3800"
    },
    {
      "date": "2023-03-17",
      "bid": "74.59",
      "ask": "74.61",
      "open": "77.90",
      "high": "78.70",
      "low": "74.09",
      "close": "74.55",
      "average": "76.2358",
      "volume": "1693890",
      "turnover": "129358187.46",
      "trades": "3489"
    },
    {
      "date": "2023-03-20",
      "bid": "77.40",
      "ask": "77.42",
      "open": "74.00",
      "high": "77.80",
      "low": "72.00",
      "close": "77.31",
      "average": "74.4993",
      "volume": "1571730",
      "turnover": "117093271.25",
      "trades": "2555"
    },
    {
      "date": "2023-03-21",
      "bid": "79.96",
      "ask": "80.03",
      "open": "78.00",
      "high": "80.80",
      "low": "78.00",
      "close": "79.99",
      "average": "79.9538",
      "volume": "1422217",
      "turnover": "113705990.78",
      "trades": "2212"
    },
    {
      "date": "2023-03-22",
      "bid": "79.62",
      "ask": "79.79",
      "open": "79.80",
      "high": "81.04",
      "low": "79.23",
      "close": "79.70",
      "average": "80.2167",
      "volume": "813646",
      "turnover": "65269035.51",
      "trades": "1065"
    },
    {
      "date": "2023-03-23",
      "bid": "77.22",
      "ask": "77.26",
      "open": "79.34",
      "high": "79.34",
      "low": "76.94",
      "close": "77.42",
      "average": "77.8682",
      "volume": "1046290",
      "turnover": "81473617.03",
      "trades": "1293"
    },
    {
      "date": "2023-03-24",
      "bid": "69.91",
      "ask": "69.94",
      "open": "71.33",
      "high": "71.33",
      "low": "69.19",
      "close": "70.05",
      "average": "70.0946",
      "volume": "2991850",
      "turnover": "209709652.78",
      "trades": "4955"
    },
    {
      "date": "2023-03-27",
      "bid": "70.20",
      "ask": "70.24",
      "open": "70.97",
      "high": "71.71",
      "low": "69.41",
      "close": "70.15",
      "average": "70.2812",
      "volume": "1093713",
      "turnover": "76867119.05",
      "trades": "2031"
    },
    {
      "date": "2023-03-28",
      "bid": "69.76",
      "ask": "69.79",
      "open": "70.89",
      "high": "71.71",
      "low": "69.04",
      "close": "69.66",
      "average": "70.3272",
      "volume": "1011869",
      "turnover": "71164752.25",
      "trades": "1923"
    },
    {
      "date": "2023-03-29",
      "bid": "71.16",
      "ask": "71.22",
      "open": "70.01",
      "high": "71.55",
      "low": "69.93",
      "close": "71.14",
      "average": "70.7574",
      "volume": "781738",
      "turnover": "55313390.85",
      "trades": "1463"
    },
    {
      "date": "2023-03-30",
      "bid": "73.51",
      "ask": "73.55",
      "open": "71.87",
      "high": "73.69",
      "low": "71.80",
      "close": "73.52",
      "average": "73.0251",
      "volume": "582324",
      "turnover": "42524268.17",
      "trades": "1179"
    },
    {
      "date": "2023-03-31",
      "bid": "73.33",
      "ask": "73.37",
      "open": "73.80",
      "high": "73.87",
      "low": "72.60",
      "close": "73.37",
      "average": "73.3057",
      "volume": "391622",
      "turnover": "28708150.4",
      "trades": "855"
    },
    {
      "date": "2023-04-03",
      "bid": "72.95",
      "ask": "72.97",
      "open": "73.46",
      "high": "74.05",
      "low": "72.92",
      "close": "72.96",
      "average": "73.3676",
      "volume": "535277",
      "turnover": "39271920.95",
      "trades": "1153"
    },
    {
      "date": "2023-04-04",
      "bid": "72.86",
      "ask": "72.88",
      "open": "73.00",
      "high": "73.69",
      "low": "72.70",
      "close": "72.90",
      "average": "73.221",
      "volume": "794416",
      "turnover": "58167940.85",
      "trades": "1077"
    },
    {
      "date": "2023-04-05",
      "bid": "71.82",
      "ask": "71.85",
      "open": "72.90",
      "high": "73.26",
      "low": "71.70",
      "close": "71.78",
      "average": "72.2578",
      "volume": "649124",
      "turnover": "46904135.99",
      "trades": "1115"
    },
    {
      "date": "2023-04-11",
      "bid": "74.65",
      "ask": "74.74",
      "open": "73.29",
      "high": "74.74",
      "low": "72.77",
      "close": "74.74",
      "average": "73.7512",
      "volume": "1357034",
      "turnover": "100083637.63",
      "trades": "2308"
    },
    {
      "date": "2023-04-12",
      "bid": "74.10",
      "ask": "74.14",
      "open": "74.70",
      "high": "75.23",
      "low": "73.85",
      "close": "74.10",
      "average": "74.4922",
      "volume": "485389",
      "turnover": "36157648.11",
      "trades": "1076"
    },
    {
      "date": "2023-04-13",
      "bid": "74.84",
      "ask": "74.90",
      "open": "74.51",
      "high": "74.88",
      "low": "74.24",
      "close": "74.76",
      "average": "74.5738",
      "volume": "459440",
      "turnover": "34262196.96",
      "trades": "946"
    },
    {
      "date": "2023-04-14",
      "bid": "77.04",
      "ask": "77.08",
      "open": "75.22",
      "high": "77.26",
      "low": "74.94",
      "close": "77.23",
      "average": "76.5988",
      "volume": "1370064",
      "turnover": "104939068.82",
      "trades": "2141"
    },
    {
      "date": "2023-04-17",
      "bid": "75.97",
      "ask": "76.02",
      "open": "77.95",
      "high": "77.95",
      "low": "75.82",
      "close": "75.90",
      "average": "76.7073",
      "volume": "659332",
      "turnover": "50576206.67",
      "trades": "1035"
    },
    {
      "date": "2023-04-18",
      "bid": "77.28",
      "ask": "77.36",
      "open": "76.54",
      "high": "77.66",
      "low": "76.50",
      "close": "77.25",
      "average": "77.0578",
      "volume": "876226",
      "turnover": "67538462.36",
      "trades": "1433"
    },
    {
      "date": "2023-04-19",
      "bid": "77.55",
      "ask": "77.59",
      "open": "77.36",
      "high": "77.61",
      "low": "76.66",
      "close": "77.52",
      "average": "77.2554",
      "volume": "668471",
      "turnover": "51643239.89",
      "trades": "1390"
    },
    {
      "date": "2023-04-20",
      "bid": "77.85",
      "ask": "77.89",
      "open": "77.83",
      "high": "78.67",
      "low": "77.58",
      "close": "77.88",
      "average": "78.1639",
      "volume": "751528",
      "turnover": "58742634.37",
      "trades": "1090"
    },
    {
      "date": "2023-04-21",
      "bid": "77.57",
      "ask": "77.61",
      "open": "78.06",
      "high": "78.06",
      "low": "76.99",
      "close": "77.57",
      "average": "77.4223",
      "volume": "640127",
      "turnover": "49560118.74",
      "trades": "1136"
    },
    {
      "date": "2023-04-24",
      "bid": "78.09",
      "ask": "78.13",
      "open": "77.56",
      "high": "78.26",
      "low": "77.20",
      "close": "78.12",
      "average": "77.8753",
      "volume": "356119",
      "turnover": "27732922.9",
      "trades": "853"
    },
    {
      "date": "2023-04-25",
      "bid": "77.05",
      "ask": "77.06",
      "open": "77.77",
      "high": "77.97",
      "low": "76.68",
      "close": "77.12",
      "average": "77.2075",
      "volume": "463276",
      "turnover": "35767655.71",
      "trades": "950"
    },
    {
      "date": "2023-04-26",
      "bid": "76.78",
      "ask": "76.84",
      "open": "77.02",
      "high": "77.92",
      "low": "75.30",
      "close": "76.79",
      "average": "76.5759",
      "volume": "1376712",
      "turnover": "105422284.67",
      "trades": "2339"
    },
    {
      "date": "2023-04-27",
      "bid": "75.34",
      "ask": "75.40",
      "open": "77.00",
      "high": "77.60",
      "low": "75.35",
      "close": "75.35",
      "average": "76.0153",
      "volume": "1204761",
      "turnover": "91579728.95",
      "trades": "2297"
    },
    {
      "date": "2023-04-28",
      "bid": "74.92",
      "ask": "74.94",
      "open": "76.41",
      "high": "76.41",
      "low": "74.11",
      "close": "74.99",
      "average": "74.8936",
      "volume": "680481",
      "turnover": "50963368.39",
      "trades": "1406"
    },
    {
      "date": "2023-05-01",
      "bid": "75.41",
      "ask": "75.50",
      "open": "76.00",
      "high": "76.00",
      "low": "74.70",
      "close": "76.00",
      "average": "75.6375",
      "volume": "224477",
      "turnover": "16978874.59",
      "trades": "449"
    },
    {
      "date": "2023-05-02",
      "bid": "73.31",
      "ask": "73.35",
      "open": "75.31",
      "high": "75.67",
      "low": "73.29",
      "close": "73.29",
      "average": "74.4558",
      "volume": "1006755",
      "turnover": "74967539.41",
      "trades": "1547"
    },
    {
      "date": "2023-05-03",
      "bid": "72.68",
      "ask": "72.70",
      "open": "73.22",
      "high": "73.25",
      "low": "72.23",
      "close": "72.73",
      "average": "72.7473",
      "volume": "723936",
      "turnover": "52664738.1",
      "trades": "1513"
    },
    {
      "date": "2023-05-04",
      "bid": "71.50",
      "ask": "71.56",
      "open": "72.00",
      "high": "72.26",
      "low": "71.20",
      "close": "71.37",
      "average": "71.7114",
      "volume": "602432",
      "turnover": "43201331.7",
      "trades": "1175"
    },
    {
      "date": "2023-05-08",
      "bid": "72.74",
      "ask": "72.75",
      "open": "72.50",
      "high": "73.25",
      "low": "72.40",
      "close": "72.75",
      "average": "72.8083",
      "volume": "753382",
      "turnover": "54852925.98",
      "trades": "1403"
    },
    {
      "date": "2023-05-09",
      "bid": "71.12",
      "ask": "71.17",
      "open": "72.77",
      "high": "72.77",
      "low": "70.91",
      "close": "71.15",
      "average": "71.5584",
      "volume": "945099",
      "turnover": "67629753.56",
      "trades": "1987"
    },
    {
      "date": "2023-05-10",
      "bid": "69.94",
      "ask": "69.95",
      "open": "71.16",
      "high": "72.00",
      "low": "69.60",
      "close": "69.96",
      "average": "70.4789",
      "volume": "1675435",
      "turnover": "118106451.28",
      "trades": "2840"
    },
    {
      "date": "2023-05-11",
      "bid": "70.54",
      "ask": "70.57",
      "open": "70.36",
      "high": "71.52",
      "low": "70.08",
      "close": "70.55",
      "average": "70.8104",
      "volume": "817019",
      "turnover": "57853448.34",
      "trades": "1532"
    },
    {
      "date": "2023-05-12",
      "bid": "70.61",
      "ask": "70.63",
      "open": "70.99",
      "high": "71.69",
      "low": "70.48",
      "close": "70.66",
      "average": "71.034",
      "volume": "736968",
      "turnover": "52349839.72",
      "trades": "1403"
    },
    {
      "date": "2023-05-15",
      "bid": "71.56",
      "ask": "71.58",
      "open": "70.86",
      "high": "71.64",
      "low": "70.53",
      "close": "71.64",
      "average": "71.1615",
      "volume": "730479",
      "turnover": "51982611.38",
      "trades": "1481"
    },
    {
      "date": "2023-05-16",
      "bid": "71.54",
      "ask": "71.58",
      "open": "71.56",
      "high": "72.20",
      "low": "71.26",
      "close": "71.64",
      "average": "71.7621",
      "volume": "485922",
      "turnover": "34871047.26",
      "trades": "1010"
    },
    {
      "date": "2023-05-17",
      "bid": "71.18",
      "ask": "71.24",
      "open": "71.04",
      "high": "71.84",
      "low": "71.04",
      "close": "71.48",
      "average": "71.4001",
      "volume": "797761",
      "turnover": "56960220.99",
      "trades": "1935"
    },
    {
      "date": "2023-05-22",
      "bid": "71.56",
      "ask": "71.60",
      "open": "71.79",
      "high": "72.33",
      "low": "71.41",
      "close": "71.56",
      "average": "71.8216",
      "volume": "696019",
      "turnover": "49989189.96",
      "trades": "1404"
    },
    {
      "date": "2023-05-23",
      "bid": "71.63",
      "ask": "71.65",
      "open": "71.85",
      "high": "72.02",
      "low": "71.42",
      "close": "71.69",
      "average": "71.6559",
      "volume": "787750",
      "turnover": "56446888.86",
      "trades": "1783"
    },
    {
      "date": "2023-05-24",
      "bid": "70.72",
      "ask": "70.74",
      "open": "71.50",
      "high": "71.62",
      "low": "70.40",
      "close": "70.75",
      "average": "70.7823",
      "volume": "666593",
      "turnover": "47182442.78",
      "trades": "1423"
    },
    {
      "date": "2023-05-25",
      "bid": "70.27",
      "ask": "70.30",
      "open": "70.66",
      "high": "70.66",
      "low": "69.56",
      "close": "70.36",
      "average": "70.0913",
      "volume": "863541",
      "turnover": "60526706.09",
      "trades": "1699"
    },
    {
      "date": "2023-05-26",
      "bid": "70.56",
      "ask": "70.59",
      "open": "70.61",
      "high": "70.69",
      "low": "69.38",
      "close": "70.65",
      "average": "70.1212",
      "volume": "597319",
      "turnover": "41885319.43",
      "trades": "1182"
    },
    {
      "date": "2023-05-30",
      "bid": "68.80",
      "ask": "68.81",
      "open": "70.43",
      "high": "70.49",
      "low": "68.76",
      "close": "68.83",
      "average": "69.6222",
      "volume": "1173089",
      "turnover": "81673316.59",
      "trades": "1859"
    },
    {
      "date": "2023-05-31",
      "bid": "68.34",
      "ask": "68.37",
      "open": "68.55",
      "high": "69.71",
      "low": "68.24",
      "close": "68.47",
      "average": "68.8636",
      "volume": "703064",
      "turnover": "48416389.58",
      "trades": "1382"
    },
    {
      "date": "2023-06-01",
      "bid": "69.34",
      "ask": "69.38",
      "open": "68.76",
      "high": "69.55",
      "low": "68.76",
      "close": "69.39",
      "average": "69.2092",
      "volume": "782631",
      "turnover": "54164988.89",
      "trades": "1838"
    },
    {
      "date": "2023-06-02",
      "bid": "71.09",
      "ask": "71.11",
      "open": "69.80",
      "high": "71.09",
      "low": "69.70",
      "close": "71.09",
      "average": "70.5145",
      "volume": "791371",
      "turnover": "55802276.32",
      "trades": "1385"
    },
    {
      "date": "2023-06-06",
      "bid": "71.09",
      "ask": "71.10",
      "open": "71.20",
      "high": "71.27",
      "low": "70.40",
      "close": "71.12",
      "average": "70.7398",
      "volume": "331178",
      "turnover": "23427648.49",
      "trades": "794"
    },
    {
      "date": "2023-06-07",
      "bid": "72.32",
      "ask": "72.36",
      "open": "71.21",
      "high": "72.40",
      "low": "71.21",
      "close": "72.40",
      "average": "72.0329",
      "volume": "642803",
      "turnover": "46302913.54",
      "trades": "1358"
    },
    {
      "date": "2023-06-08",
      "bid": "72.67",
      "ask": "72.71",
      "open": "72.50",
      "high": "73.19",
      "low": "72.37",
      "close": "72.68",
      "average": "72.8847",
      "volume": "997407",
      "turnover": "72732570.39",
      "trades": "1521"
    },
    {
      "date": "2023-06-09",
      "bid": "72.49",
      "ask": "72.53",
      "open": "72.68",
      "high": "73.02",
      "low": "71.90",
      "close": "72.55",
      "average": "72.4878",
      "volume": "490976",
      "turnover": "35589423.47",
      "trades": "1035"
    },
    {
      "date": "2023-06-12",
      "bid": "72.76",
      "ask": "72.79",
      "open": "72.93",
      "high": "73.37",
      "low": "72.58",
      "close": "72.85",
      "average": "72.99",
      "volume": "502175",
      "turnover": "36653972.88",
      "trades": "1068"
    },
    {
      "date": "2023-06-13",
      "bid": "73.39",
      "ask": "73.44",
      "open": "73.09",
      "high": "73.56",
      "low": "72.55",
      "close": "73.42",
      "average": "73.0037",
      "volume": "678875",
      "turnover": "49560418.23",
      "trades": "1608"
    },
    {
      "date": "2023-06-14",
      "bid": "72.28",
      "ask": "72.30",
      "open": "72.72",
      "high": "73.07",
      "low": "72.20",
      "close": "72.30",
      "average": "72.4946",
      "volume": "882648",
      "turnover": "63986806.39",
      "trades": "1471"
    },
    {
      "date": "2023-06-15",
      "bid": "72.61",
      "ask": "72.63",
      "open": "72.24",
      "high": "72.86",
      "low": "71.84",
      "close": "72.72",
      "average": "72.4754",
      "volume": "865078",
      "turnover": "62696865.78",
      "trades": "1343"
    },
    {
      "date": "2023-06-16",
      "bid": "73.84",
      "ask": "73.86",
      "open": "72.80",
      "high": "73.94",
      "low": "72.74",
      "close": "73.92",
      "average": "73.5651",
      "volume": "1626454",
      "turnover": "119679726.79",
      "trades": "2054"
    },
    {
      "date": "2023-06-19",
      "bid": "73.18",
      "ask": "73.23",
      "open": "73.92",
      "high": "73.92",
      "low": "73.14",
      "close": "73.20",
      "average": "73.4913",
      "volume": "709322",
      "turnover": "52099069.62",
      "trades": "1079"
    },
    {
      "date": "2023-06-20",
      "bid": "73.02",
      "ask": "73.05",
      "open": "72.77",
      "high": "73.31",
      "low": "72.74",
      "close": "73.25",
      "average": "73.0852",
      "volume": "810104",
      "turnover": "59161830.89",
      "trades": "794"
    },
    {
      "date": "2023-06-21",
      "bid": "73.59",
      "ask": "73.62",
      "open": "72.68",
      "high": "73.80",
      "low": "72.68",
      "close": "73.80",
      "average": "73.2789",
      "volume": "883198",
      "turnover": "64719968.26",
      "trades": "1696"
    },
    {
      "date": "2023-06-22",
      "bid": "71.57",
      "ask": "71.60",
      "open": "73.13",
      "high": "73.13",
      "low": "71.35",
      "close": "71.50",
      "average": "71.7296",
      "volume": "1136797",
      "turnover": "81541944.23",
      "trades": "1641"
    },
    {
      "date": "2023-06-23",
      "bid": "70.31",
      "ask": "70.36",
      "open": "71.28",
      "high": "71.41",
      "low": "69.98",
      "close": "70.20",
      "average": "70.5639",
      "volume": "929032",
      "turnover": "65556977.9",
      "trades": "1314"
    },
    {
      "date": "2023-06-26",
      "bid": "71.46",
      "ask": "71.50",
      "open": "70.22",
      "high": "71.66",
      "low": "69.40",
      "close": "71.54",
      "average": "70.7199",
      "volume": "738113",
      "turnover": "52198824.68",
      "trades": "1317"
    },
    {
      "date": "2023-06-27",
      "bid": "71.51",
      "ask": "71.55",
      "open": "71.88",
      "high": "72.04",
      "low": "70.50",
      "close": "71.53",
      "average": "71.1742",
      "volume": "447300",
      "turnover": "31836213.82",
      "trades": "809"
    },
    {
      "date": "2023-06-28",
      "bid": "71.92",
      "ask": "71.96",
      "open": "71.77",
      "high": "72.25",
      "low": "71.64",
      "close": "71.94",
      "average": "71.9258",
      "volume": "487665",
      "turnover": "35075644.65",
      "trades": "855"
    },
    {
      "date": "2023-06-29",
      "bid": "73.01",
      "ask": "73.07",
      "open": "72.21",
      "high": "73.29",
      "low": "72.12",
      "close": "73.05",
      "average": "72.8837",
      "volume": "496045",
      "turnover": "36153614.01",
      "trades": "940"
    },
    {
      "date": "2023-06-30",
      "bid": "74.28",
      "ask": "74.32",
      "open": "73.36",
      "high": "74.69",
      "low": "73.30",
      "close": "74.51",
      "average": "74.256",
      "volume": "961204",
      "turnover": "71375204.22",
      "trades": "1144"
    },
    {
      "date": "2023-07-03",
      "bid": "74.92",
      "ask": "74.97",
      "open": "74.32",
      "high": "75.72",
      "low": "74.18",
      "close": "74.93",
      "average": "75.2187",
      "volume": "947340",
      "turnover": "71259070.14",
      "trades": "1655"
    },
    {
      "date": "2023-07-04",
      "bid": "74.18",
      "ask": "74.21",
      "open": "75.12",
      "high": "75.84",
      "low": "73.92",
      "close": "74.25",
      "average": "74.8433",
      "volume": "508238",
      "turnover": "38038245.56",
      "trades": "965"
    },
    {
      "date": "2023-07-05",
      "bid": "73.78",
      "ask": "73.80",
      "open": "74.01",
      "high": "74.19",
      "low": "73.67",
      "close": "73.84",
      "average": "73.9188",
      "volume": "754425",
      "turnover": "55766160.46",
      "trades": "1236"
    },
    {
      "date": "2023-07-06",
      "bid": "72.41",
      "ask": "72.45",
      "open": "73.50",
      "high": "73.53",
      "low": "72.37",
      "close": "72.51",
      "average": "72.9449",
      "volume": "653194",
      "turnover": "47647187.21",
      "trades": "1199"
    },
    {
      "date": "2023-07-07",
      "bid": "72.67",
      "ask": "72.71",
      "open": "72.51",
      "high": "73.00",
      "low": "72.13",
      "close": "72.80",
      "average": "72.4593",
      "volume": "596397",
      "turnover": "43214554.69",
      "trades": "1487"
    },
    {
      "date": "2023-07-10",
      "bid": "72.51",
      "ask": "72.54",
      "open": "72.62",
      "high": "73.25",
      "low": "72.28",
      "close": "72.62",
      "average": "72.7008",
      "volume": "400542",
      "turnover": "29119704.87",
      "trades": "732"
    },
    {
      "date": "2023-07-11",
      "bid": "73.09",
      "ask": "73.11",
      "open": "72.60",
      "high": "73.25",
      "low": "72.26",
      "close": "73.23",
      "average": "72.8296",
      "volume": "578566",
      "turnover": "42136758.72",
      "trades": "914"
    },
    {
      "date": "2023-07-12",
      "bid": "74.17",
      "ask": "74.22",
      "open": "73.44",
      "high": "74.29",
      "low": "73.18",
      "close": "74.23",
      "average": "73.6429",
      "volume": "487280",
      "turnover": "35884774.45",
      "trades": "1141"
    },
    {
      "date": "2023-07-13",
      "bid": "76.07",
      "ask": "76.09",
      "open": "74.16",
      "high": "76.15",
      "low": "73.69",
      "close": "76.04",
      "average": "75.1891",
      "volume": "819027",
      "turnover": "61581470.3",
      "trades": "1557"
    },
    {
      "date": "2023-07-14",
      "bid": "75.44",
      "ask": "75.48",
      "open": "75.56",
      "high": "76.19",
      "low": "75.21",
      "close": "75.48",
      "average": "75.6058",
      "volume": "472165",
      "turnover": "35698406.61",
      "trades": "905"
    },
    {
      "date": "2023-07-17",
      "bid": "76.70",
      "ask": "76.72",
      "open": "76.83",
      "high": "76.96",
      "low": "75.29",
      "close": "76.78",
      "average": "76.306",
      "volume": "956848",
      "turnover": "73013407.78",
      "trades": "1905"
    },
    {
      "date": "2023-07-18",
      "bid": "76.64",
      "ask": "76.65",
      "open": "77.05",
      "high": "77.39",
      "low": "75.59",
      "close": "76.72",
      "average": "76.2308",
      "volume": "1380600",
      "turnover": "105413094.94",
      "trades": "2166"
    },
    {
      "date": "2023-07-19",
      "bid": "76.33",
      "ask": "76.38",
      "open": "77.01",
      "high": "77.30",
      "low": "76.05",
      "close": "76.27",
      "average": "76.5298",
      "volume": "1828196",
      "turnover": "139968311.57",
      "trades": "3168"
    },
    {
      "date": "2023-07-20",
      "bid": "76.44",
      "ask": "76.48",
      "open": "76.22",
      "high": "76.54",
      "low": "75.74",
      "close": "76.45",
      "average": "76.0858",
      "volume": "548442",
      "turnover": "41729003.89",
      "trades": "1085"
    },
    {
      "date": "2023-07-21",
      "bid": "77.16",
      "ask": "77.17",
      "open": "76.50",
      "high": "77.28",
      "low": "76.20",
      "close": "77.15",
      "average": "76.9539",
      "volume": "772214",
      "turnover": "59424407.56",
      "trades": "1443"
    },
    {
      "date": "2023-07-24",
      "bid": "77.34",
      "ask": "77.37",
      "open": "77.27",
      "high": "77.46",
      "low": "76.85",
      "close": "77.35",
      "average": "77.1665",
      "volume": "608445",
      "turnover": "46951777.86",
      "trades": "1127"
    },
    {
      "date": "2023-07-25",
      "bid": "77.78",
      "ask": "77.80",
      "open": "77.35",
      "high": "77.80",
      "low": "77.34",
      "close": "77.74",
      "average": "77.6037",
      "volume": "602004",
      "turnover": "46717749.3",
      "trades": "1257"
    },
    {
      "date": "2023-07-26",
      "bid": "76.00",
      "ask": "76.04",
      "open": "77.80",
      "high": "77.86",
      "low": "75.64",
      "close": "75.99",
      "average": "76.4362",
      "volume": "1010090",
      "turnover": "77216562.15",
      "trades": "2444"
    },
    {
      "date": "2023-07-27",
      "bid": "76.70",
      "ask": "76.72",
      "open": "76.52",
      "high": "77.12",
      "low": "76.44",
      "close": "76.75",
      "average": "76.8317",
      "volume": "763444",
      "turnover": "58656685.77",
      "trades": "1420"
    },
    {
      "date": "2023-07-28",
      "bid": "76.38",
      "ask": "76.40",
      "open": "76.68",
      "high": "77.05",
      "low": "76.21",
      "close": "76.36",
      "average": "76.595",
      "volume": "592192",
      "turnover": "45358932.85",
      "trades": "1360"
    },
    {
      "date": "2023-07-31",
      "bid": "76.64",
      "ask": "76.68",
      "open": "76.36",
      "high": "76.81",
      "low": "76.32",
      "close": "76.62",
      "average": "76.5645",
      "volume": "372621",
      "turnover": "28529517.43",
      "trades": "919"
    },
    {
      "date": "2023-08-01",
      "bid": "76.22",
      "ask": "76.28",
      "open": "76.62",
      "high": "76.77",
      "low": "75.90",
      "close": "76.27",
      "average": "76.3001",
      "volume": "726603",
      "turnover": "55439857.73",
      "trades": "1183"
    },
    {
      "date": "2023-08-02",
      "bid": "75.21",
      "ask": "75.27",
      "open": "75.80",
      "high": "75.91",
      "low": "74.30",
      "close": "75.20",
      "average": "75.4444",
      "volume": "1394322",
      "turnover": "105193809.6",
      "trades": "2251"
    },
    {
      "date": "2023-08-03",
      "bid": "74.96",
      "ask": "75.00",
      "open": "75.19",
      "high": "75.25",
      "low": "74.45",
      "close": "75.02",
      "average": "74.8456",
      "volume": "842043",
      "turnover": "63022921.46",
      "trades": "1865"
    },
    {
      "date": "2023-08-04",
      "bid": "75.96",
      "ask": "75.99",
      "open": "75.50",
      "high": "76.19",
      "low": "75.37",
      "close": "75.97",
      "average": "75.7141",
      "volume": "792201",
      "turnover": "59980774.74",
      "trades": "1681"
    },
    {
      "date": "2023-08-07",
      "bid": "76.33",
      "ask": "76.34",
      "open": "75.96",
      "high": "76.52",
      "low": "75.65",
      "close": "76.33",
      "average": "76.0575",
      "volume": "624450",
      "turnover": "47494084.62",
      "trades": "1279"
    },
    {
      "date": "2023-08-08",
      "bid": "75.01",
      "ask": "75.03",
      "open": "75.45",
      "high": "75.60",
      "low": "74.14",
      "close": "74.80",
      "average": "74.7867",
      "volume": "1055125",
      "turnover": "78908400.95",
      "trades": "1544"
    },
    {
      "date": "2023-08-09",
      "bid": "76.29",
      "ask": "76.32",
      "open": "75.13",
      "high": "76.50",
      "low": "75.13",
      "close": "76.29",
      "average": "76.139",
      "volume": "831980",
      "turnover": "63346354.96",
      "trades": "1490"
    },
    {
      "date": "2023-08-10",
      "bid": "77.64",
      "ask": "77.67",
      "open": "76.49",
      "high": "77.83",
      "low": "76.38",
      "close": "77.71",
      "average": "77.2723",
      "volume": "1088450",
      "turnover": "84107023.77",
      "trades": "1708"
    },
    {
      "date": "2023-08-11",
      "bid": "76.39",
      "ask": "76.43",
      "open": "77.70",
      "high": "77.70",
      "low": "76.33",
      "close": "76.50",
      "average": "76.741",
      "volume": "824884",
      "turnover": "63302645.78",
      "trades": "1506"
    },
    {
      "date": "2023-08-14",
      "bid": "76.41",
      "ask": "76.43",
      "open": "76.27",
      "high": "76.72",
      "low": "76.05",
      "close": "76.35",
      "average": "76.4046",
      "volume": "556280",
      "turnover": "42502344.34",
      "trades": "990"
    },
    {
      "date": "2023-08-15",
      "bid": "75.41",
      "ask": "75.45",
      "open": "76.26",
      "high": "76.35",
      "low": "75.36",
      "close": "75.41",
      "average": "75.6822",
      "volume": "370125",
      "turnover": "28011886.49",
      "trades": "731"
    },
    {
      "date": "2023-08-16",
      "bid": "75.39",
      "ask": "75.43",
      "open": "75.00",
      "high": "75.87",
      "low": "74.91",
      "close": "75.44",
      "average": "75.4632",
      "volume": "447843",
      "turnover": "33795673.5",
      "trades": "870"
    },
    {
      "date": "2023-08-17",
      "bid": "75.17",
      "ask": "75.20",
      "open": "75.16",
      "high": "75.69",
      "low": "74.86",
      "close": "75.16",
      "average": "75.26",
      "volume": "403019",
      "turnover": "30331204.05",
      "trades": "814"
    },
    {
      "date": "2023-08-18",
      "bid": "74.72",
      "ask": "74.75",
      "open": "74.73",
      "high": "75.02",
      "low": "74.17",
      "close": "74.72",
      "average": "74.5429",
      "volume": "412456",
      "turnover": "30745652.35",
      "trades": "922"
    },
    {
      "date": "2023-08-21",
      "bid": "74.85",
      "ask": "74.89",
      "open": "74.74",
      "high": "75.63",
      "low": "74.72",
      "close": "74.97",
      "average": "75.2403",
      "volume": "255852",
      "turnover": "19250615.25",
      "trades": "655"
    },
    {
      "date": "2023-08-22",
      "bid": "75.23",
      "ask": "75.28",
      "open": "74.97",
      "high": "75.82",
      "low": "74.97",
      "close": "75.18",
      "average": "75.5305",
      "volume": "334034",
      "turnover": "25229641.48",
      "trades": "804"
    },
    {
      "date": "2023-08-23",
      "bid": "74.50",
      "ask": "74.53",
      "open": "75.17",
      "high": "75.47",
      "low": "74.06",
      "close": "74.59",
      "average": "74.5642",
      "volume": "1228476",
      "turnover": "91611226.93",
      "trades": "1624"
    },
    {
      "date": "2023-08-24",
      "bid": "73.78",
      "ask": "73.81",
      "open": "74.35",
      "high": "74.97",
      "low": "73.63",
      "close": "73.77",
      "average": "74.0378",
      "volume": "653760",
      "turnover": "48403053.96",
      "trades": "1485"
    },
    {
      "date": "2023-08-25",
      "bid": "73.85",
      "ask": "73.89",
      "open": "73.75",
      "high": "74.70",
      "low": "73.39",
      "close": "73.89",
      "average": "74.2649",
      "volume": "396649",
      "turnover": "29457081.53",
      "trades": "691"
    },
    {
      "date": "2023-08-28",
      "bid": "75.32",
      "ask": "75.34",
      "open": "74.31",
      "high": "75.46",
      "low": "74.31",
      "close": "75.46",
      "average": "75.0861",
      "volume": "458787",
      "turnover": "34448051.9",
      "trades": "846"
    },
    {
      "date": "2023-08-29",
      "bid": "75.73",
      "ask": "75.75",
      "open": "75.46",
      "high": "75.98",
      "low": "75.19",
      "close": "75.70",
      "average": "75.7511",
      "volume": "359513",
      "turnover": "27233497.03",
      "trades": "831"
    },
    {
      "date": "2023-08-30",
      "bid": "76.13",
      "ask": "76.16",
      "open": "75.97",
      "high": "76.71",
      "low": "75.97",
      "close": "76.13",
      "average": "76.2999",
      "volume": "747782",
      "turnover": "57055703.88",
      "trades": "1286"
    },
    {
      "date": "2023-08-31",
      "bid": "75.74",
      "ask": "75.79",
      "open": "76.13",
      "high": "76.44",
      "low": "75.70",
      "close": "75.82",
      "average": "75.9767",
      "volume": "459042",
      "turnover": "34874794.02",
      "trades": "698"
    },
    {
      "date": "2023-09-01",
      "bid": "75.57",
      "ask": "75.58",
      "open": "75.51",
      "high": "75.98",
      "low": "75.38",
      "close": "75.52",
      "average": "75.6921",
      "volume": "636057",
      "turnover": "48153859.27",
      "trades": "1046"
    },
    {
      "date": "2023-09-04",
      "bid": "75.49",
      "ask": "75.53",
      "open": "75.78",
      "high": "76.24",
      "low": "75.36",
      "close": "75.45",
      "average": "75.7536",
      "volume": "326492",
      "turnover": "24732956.46",
      "trades": "774"
    },
    {
      "date": "2023-09-05",
      "bid": "76.15",
      "ask": "76.20",
      "open": "75.01",
      "high": "76.90",
      "low": "74.94",
      "close": "76.21",
      "average": "76.4505",
      "volume": "954306",
      "turnover": "72957732.73",
      "trades": "1803"
    },
    {
      "date": "2023-09-06",
      "bid": "75.80",
      "ask": "75.85",
      "open": "76.17",
      "high": "76.17",
      "low": "75.23",
      "close": "75.81",
      "average": "75.6535",
      "volume": "995526",
      "turnover": "75260677.8",
      "trades": "1182"
    },
    {
      "date": "2023-09-07",
      "bid": "75.27",
      "ask": "75.31",
      "open": "75.55",
      "high": "76.28",
      "low": "75.25",
      "close": "75.28",
      "average": "75.7252",
      "volume": "766226",
      "turnover": "58058437.34",
      "trades": "951"
    },
    {
      "date": "2023-09-08",
      "bid": "75.26",
      "ask": "75.30",
      "open": "75.38",
      "high": "75.62",
      "low": "74.46",
      "close": "75.24",
      "average": "75.0399",
      "volume": "499040",
      "turnover": "37447910.43",
      "trades": "1065"
    },
    {
      "date": "2023-09-11",
      "bid": "75.35",
      "ask": "75.40",
      "open": "75.67",
      "high": "76.19",
      "low": "75.36",
      "close": "75.45",
      "average": "75.7227",
      "volume": "611839",
      "turnover": "46330479.87",
      "trades": "1278"
    },
    {
      "date": "2023-09-12",
      "bid": "75.08",
      "ask": "75.10",
      "open": "75.46",
      "high": "75.74",
      "low": "74.95",
      "close": "75.20",
      "average": "75.2536",
      "volume": "368762",
      "turnover": "27748506.22",
      "trades": "793"
    },
    {
      "date": "2023-09-13",
      "bid": "75.00",
      "ask": "75.05",
      "open": "74.98",
      "high": "75.30",
      "low": "74.67",
      "close": "75.02",
      "average": "74.9536",
      "volume": "1261075",
      "turnover": "94485011.07",
      "trades": "924"
    },
    {
      "date": "2023-09-14",
      "bid": "75.81",
      "ask": "75.84",
      "open": "75.00",
      "high": "75.90",
      "low": "74.89",
      "close": "75.90",
      "average": "75.4912",
      "volume": "2037230",
      "turnover": "154196210.76",
      "trades": "1707"
    },
    {
      "date": "2023-09-15",
      "bid": "76.66",
      "ask": "76.70",
      "open": "76.07",
      "high": "76.94",
      "low": "76.02",
      "close": "76.66",
      "average": "76.6301",
      "volume": "1240273",
      "turnover": "95014813.71",
      "trades": "1614"
    },
    {
      "date": "2023-09-18",
      "bid": "75.09",
      "ask": "75.14",
      "open": "76.71",
      "high": "76.82",
      "low": "75.02",
      "close": "75.15",
      "average": "75.965",
      "volume": "572755",
      "turnover": "43508492.96",
      "trades": "1055"
    },
    {
      "date": "2023-09-19",
      "bid": "75.61",
      "ask": "75.65",
      "open": "75.45",
      "high": "75.82",
      "low": "75.42",
      "close": "75.66",
      "average": "75.6084",
      "volume": "392907",
      "turnover": "29670367.35",
      "trades": "398"
    },
    {
      "date": "2023-09-20",
      "bid": "77.29",
      "ask": "77.30",
      "open": "75.61",
      "high": "77.44",
      "low": "75.55",
      "close": "77.30",
      "average": "76.8505",
      "volume": "520704",
      "turnover": "40016345.54",
      "trades": "990"
    },
    {
      "date": "2023-09-21",
      "bid": "76.81",
      "ask": "76.85",
      "open": "76.90",
      "high": "77.13",
      "low": "76.31",
      "close": "76.81",
      "average": "76.6796",
      "volume": "984835",
      "turnover": "75493097.08",
      "trades": "1535"
    },
    {
      "date": "2023-09-22",
      "bid": "77.45",
      "ask": "77.49",
      "open": "76.65",
      "high": "77.63",
      "low": "76.37",
      "close": "77.45",
      "average": "77.2732",
      "volume": "664911",
      "turnover": "51379544.56",
      "trades": "1071"
    },
    {
      "date": "2023-09-25",
      "bid": "76.77",
      "ask": "76.81",
      "open": "77.50",
      "high": "78.02",
      "low": "76.17",
      "close": "76.72",
      "average": "77.04",
      "volume": "616839",
      "turnover": "47521491.27",
      "trades": "974"
    },
    {
      "date": "2023-09-26",
      "bid": "76.71",
      "ask": "76.77",
      "open": "76.71",
      "high": "77.03",
      "low": "76.05",
      "close": "76.77",
      "average": "76.5723",
      "volume": "584405",
      "turnover": "44750612.87",
      "trades": "1047"
    },
    {
      "date": "2023-09-27",
      "bid": "76.47",
      "ask": "76.54",
      "open": "76.76",
      "high": "77.05",
      "low": "76.09",
      "close": "76.53",
      "average": "76.6457",
      "volume": "1096042",
      "turnover": "84026094.01",
      "trades": "1404"
    },
    {
      "date": "2023-09-28",
      "bid": "77.27",
      "ask": "77.29",
      "open": "76.71",
      "high": "77.29",
      "low": "76.35",
      "close": "77.28",
      "average": "76.952",
      "volume": "477873",
      "turnover": "36773369.03",
      "trades": "808"
    },
    {
      "date": "2023-09-29",
      "bid": "77.59",
      "ask": "77.62",
      "open": "77.28",
      "high": "78.04",
      "low": "77.26",
      "close": "77.41",
      "average": "77.6196",
      "volume": "613922",
      "turnover": "47652384.59",
      "trades": "1626"
    },
    {
      "date": "2023-10-02",
      "bid": "77.00",
      "ask": "77.03",
      "open": "77.89",
      "high": "78.87",
      "low": "77.00",
      "close": "77.00",
      "average": "77.8953",
      "volume": "860332",
      "turnover": "66926270.54",
      "trades": "1426"
    },
    {
      "date": "2023-10-03",
      "bid": "75.71",
      "ask": "75.73",
      "open": "77.25",
      "high": "77.77",
      "low": "74.92",
      "close": "75.70",
      "average": "76.2193",
      "volume": "921932",
      "turnover": "70269864.02",
      "trades": "1556"
    },
    {
      "date": "2023-10-04",
      "bid": "75.31",
      "ask": "75.35",
      "open": "75.51",
      "high": "76.06",
      "low": "75.13",
      "close": "75.41",
      "average": "75.6135",
      "volume": "487643",
      "turnover": "36872378.46",
      "trades": "1095"
    },
    {
      "date": "2023-10-05",
      "bid": "76.08",
      "ask": "76.10",
      "open": "75.83",
      "high": "76.46",
      "low": "75.55",
      "close": "76.19",
      "average": "76.0461",
      "volume": "376952",
      "turnover": "28666054.54",
      "trades": "767"
    },
    {
      "date": "2023-10-06",
      "bid": "76.82",
      "ask": "76.84",
      "open": "76.01",
      "high": "77.15",
      "low": "75.87",
      "close": "76.89",
      "average": "76.7063",
      "volume": "388096",
      "turnover": "29769940.67",
      "trades": "747"
    },
    {
      "date": "2023-10-09",
      "bid": "76.55",
      "ask": "76.58",
      "open": "76.80",
      "high": "77.00",
      "low": "76.09",
      "close": "76.56",
      "average": "76.5614",
      "volume": "351854",
      "turnover": "26941220.02",
      "trades": "560"
    },
    {
      "date": "2023-10-10",
      "bid": "78.63",
      "ask": "78.66",
      "open": "77.32",
      "high": "78.79",
      "low": "77.32",
      "close": "78.70",
      "average": "78.2915",
      "volume": "697994",
      "turnover": "54647540.08",
      "trades": "1192"
    },
    {
      "date": "2023-10-11",
      "bid": "79.74",
      "ask": "79.79",
      "open": "78.57",
      "high": "79.89",
      "low": "78.42",
      "close": "79.89",
      "average": "79.2784",
      "volume": "504496",
      "turnover": "40024644.29",
      "trades": "962"
    },
    {
      "date": "2023-10-12",
      "bid": "79.49",
      "ask": "79.51",
      "open": "79.90",
      "high": "79.96",
      "low": "79.16",
      "close": "79.54",
      "average": "79.6172",
      "volume": "1113033",
      "turnover": "88616170.84",
      "trades": "2313"
    },
    {
      "date": "2023-10-13",
      "bid": "78.84",
      "ask": "78.88",
      "open": "79.54",
      "high": "79.76",
      "low": "78.43",
      "close": "79.01",
      "average": "78.9758",
      "volume": "544895",
      "turnover": "43033845.16",
      "trades": "877"
    },
    {
      "date": "2023-10-16",
      "bid": "79.19",
      "ask": "79.22",
      "open": "79.00",
      "high": "79.33",
      "low": "78.60",
      "close": "79.26",
      "average": "79.0702",
      "volume": "333264",
      "turnover": "26351295.37",
      "trades": "791"
    },
    {
      "date": "2023-10-17",
      "bid": "78.39",
      "ask": "78.41",
      "open": "78.99",
      "high": "79.32",
      "low": "78.16",
      "close": "78.49",
      "average": "78.7368",
      "volume": "297856",
      "turnover": "23452467.94",
      "trades": "576"
    },
    {
      "date": "2023-10-18",
      "bid": "79.23",
      "ask": "79.29",
      "open": "78.62",
      "high": "80.42",
      "low": "78.62",
      "close": "79.29",
      "average": "79.5931",
      "volume": "631060",
      "turnover": "50229087.75",
      "trades": "1180"
    },
    {
      "date": "2023-10-19",
      "bid": "77.88",
      "ask": "77.92",
      "open": "79.59",
      "high": "79.63",
      "low": "76.57",
      "close": "77.85",
      "average": "77.543",
      "volume": "1502645",
      "turnover": "116526390.22",
      "trades": "1883"
    },
    {
      "date": "2023-10-20",
      "bid": "77.06",
      "ask": "77.11",
      "open": "77.21",
      "high": "78.25",
      "low": "76.59",
      "close": "77.00",
      "average": "77.3713",
      "volume": "2995339",
      "turnover": "232031614.7",
      "trades": "1194"
    },
    {
      "date": "2023-10-23",
      "bid": "76.00",
      "ask": "76.01",
      "open": "77.36",
      "high": "77.36",
      "low": "75.69",
      "close": "75.98",
      "average": "76.3195",
      "volume": "1229800",
      "turnover": "93732047.41",
      "trades": "1141"
    },
    {
      "date": "2023-10-24",
      "bid": "75.16",
      "ask": "75.23",
      "open": "76.15",
      "high": "76.31",
      "low": "74.92",
      "close": "75.21",
      "average": "75.4676",
      "volume": "1489955",
      "turnover": "112499501.73",
      "trades": "1062"
    },
    {
      "date": "2023-10-25",
      "bid": "74.35",
      "ask": "74.38",
      "open": "74.97",
      "high": "74.97",
      "low": "73.95",
      "close": "74.44",
      "average": "74.3924",
      "volume": "684092",
      "turnover": "50852544.92",
      "trades": "1011"
    },
    {
      "date": "2023-10-26",
      "bid": "74.51",
      "ask": "74.54",
      "open": "73.99",
      "high": "74.59",
      "low": "72.74",
      "close": "74.51",
      "average": "73.7712",
      "volume": "572077",
      "turnover": "42202687.52",
      "trades": "1128"
    },
    {
      "date": "2023-10-27",
      "bid": "74.16",
      "ask": "74.20",
      "open": "75.00",
      "high": "75.45",
      "low": "74.01",
      "close": "74.23",
      "average": "74.8262",
      "volume": "445185",
      "turnover": "33311513.59",
      "trades": "911"
    },
    {
      "date": "2023-10-30",
      "bid": "74.06",
      "ask": "74.09",
      "open": "74.33",
      "high": "74.84",
      "low": "73.92",
      "close": "74.09",
      "average": "74.2693",
      "volume": "271334",
      "turnover": "20151790.62",
      "trades": "616"
    },
    {
      "date": "2023-10-31",
      "bid": "74.08",
      "ask": "74.12",
      "open": "74.09",
      "high": "74.54",
      "low": "74.07",
      "close": "74.12",
      "average": "74.254",
      "volume": "301892",
      "turnover": "22416696.4",
      "trades": "669"
    },
    {
      "date": "2023-11-01",
      "bid": "74.07",
      "ask": "74.12",
      "open": "74.49",
      "high": "74.71",
      "low": "73.80",
      "close": "74.11",
      "average": "74.2634",
      "volume": "370967",
      "turnover": "27549234.13",
      "trades": "761"
    },
    {
      "date": "2023-11-02",
      "bid": "74.76",
      "ask": "74.78",
      "open": "74.27",
      "high": "74.96",
      "low": "73.80",
      "close": "74.80",
      "average": "74.3562",
      "volume": "486473",
      "turnover": "36184099.22",
      "trades": "863"
    },
    {
      "date": "2023-11-03",
      "bid": "75.17",
      "ask": "75.19",
      "open": "74.88",
      "high": "75.34",
      "low": "74.85",
      "close": "75.14",
      "average": "75.1145",
      "volume": "541331",
      "turnover": "40643462.47",
      "trades": "654"
    },
    {
      "date": "2023-11-06",
      "bid": "75.07",
      "ask": "75.09",
      "open": "75.36",
      "high": "75.73",
      "low": "74.95",
      "close": "75.13",
      "average": "75.2112",
      "volume": "508428",
      "turnover": "38239906.99",
      "trades": "1049"
    },
    {
      "date": "2023-11-07",
      "bid": "74.69",
      "ask": "74.74",
      "open": "74.90",
      "high": "75.30",
      "low": "74.23",
      "close": "74.62",
      "average": "74.617",
      "volume": "341492",
      "turnover": "25491891.8",
      "trades": "538"
    },
    {
      "date": "2023-11-08",
      "bid": "75.03",
      "ask": "75.09",
      "open": "74.26",
      "high": "75.23",
      "low": "73.90",
      "close": "75.00",
      "average": "74.5924",
      "volume": "618729",
      "turnover": "46005227.36",
      "trades": "624"
    },
    {
      "date": "2023-11-09",
      "bid": "75.30",
      "ask": "75.33",
      "open": "74.74",
      "high": "75.50",
      "low": "74.74",
      "close": "75.34",
      "average": "75.2696",
      "volume": "192424",
      "turnover": "14483675.46",
      "trades": "401"
    },
    {
      "date": "2023-11-10",
      "bid": "74.93",
      "ask": "74.96",
      "open": "75.67",
      "high": "75.70",
      "low": "74.73",
      "close": "74.94",
      "average": "75.1732",
      "volume": "234930",
      "turnover": "17660204.88",
      "trades": "578"
    },
    {
      "date": "2023-11-13",
      "bid": "75.59",
      "ask": "75.64",
      "open": "75.07",
      "high": "75.67",
      "low": "75.07",
      "close": "75.65",
      "average": "75.5045",
      "volume": "310690",
      "turnover": "23461031.98",
      "trades": "600"
    },
    {
      "date": "2023-11-14",
      "bid": "76.53",
      "ask": "76.56",
      "open": "75.72",
      "high": "76.71",
      "low": "75.39",
      "close": "76.62",
      "average": "75.9254",
      "volume": "530783",
      "turnover": "40306429.11",
      "trades": "973"
    },
    {
      "date": "2023-11-15",
      "bid": "77.21",
      "ask": "77.23",
      "open": "76.67",
      "high": "77.46",
      "low": "76.26",
      "close": "77.28",
      "average": "76.9713",
      "volume": "523020",
      "turnover": "40257535.28",
      "trades": "1126"
    },
    {
      "date": "2023-11-16",
      "bid": "77.04",
      "ask": "77.09",
      "open": "77.30",
      "high": "77.72",
      "low": "77.08",
      "close": "77.09",
      "average": "77.3002",
      "volume": "564743",
      "turnover": "43691172.54",
      "trades": "884"
    },
    {
      "date": "2023-11-17",
      "bid": "78.03",
      "ask": "78.05",
      "open": "77.04",
      "high": "78.35",
      "low": "77.04",
      "close": "78.20",
      "average": "77.8961",
      "volume": "756376",
      "turnover": "58919858.37",
      "trades": "1626"
    },
    {
      "date": "2023-11-20",
      "bid": "77.32",
      "ask": "77.34",
      "open": "78.50",
      "high": "78.66",
      "low": "77.10",
      "close": "77.30",
      "average": "77.6756",
      "volume": "498255",
      "turnover": "38688037.85",
      "trades": "754"
    },
    {
      "date": "2023-11-21",
      "bid": "77.22",
      "ask": "77.24",
      "open": "77.19",
      "high": "77.69",
      "low": "76.74",
      "close": "77.21",
      "average": "77.0795",
      "volume": "373318",
      "turnover": "28775354.63",
      "trades": "756"
    },
    {
      "date": "2023-11-22",
      "bid": "76.81",
      "ask": "76.83",
      "open": "77.09",
      "high": "77.43",
      "low": "76.76",
      "close": "76.76",
      "average": "76.9833",
      "volume": "323064",
      "turnover": "24870532.31",
      "trades": "945"
    },
    {
      "date": "2023-11-23",
      "bid": "77.43",
      "ask": "77.48",
      "open": "77.01",
      "high": "77.57",
      "low": "76.31",
      "close": "77.45",
      "average": "76.9994",
      "volume": "376931",
      "turnover": "29023478.91",
      "trades": "758"
    },
    {
      "date": "2023-11-24",
      "bid": "77.81",
      "ask": "77.84",
      "open": "77.45",
      "high": "78.08",
      "low": "77.44",
      "close": "77.86",
      "average": "77.8037",
      "volume": "432806",
      "turnover": "33673918.45",
      "trades": "853"
    },
    {
      "date": "2023-11-27",
      "bid": "76.84",
      "ask": "76.89",
      "open": "77.86",
      "high": "78.00",
      "low": "76.80",
      "close": "76.80",
      "average": "77.163",
      "volume": "464566",
      "turnover": "35847004.9",
      "trades": "1104"
    },
    {
      "date": "2023-11-28",
      "bid": "76.96",
      "ask": "76.98",
      "open": "76.80",
      "high": "77.06",
      "low": "76.34",
      "close": "76.95",
      "average": "76.8281",
      "volume": "699482",
      "turnover": "53773477.28",
      "trades": "1063"
    },
    {
      "date": "2023-11-29",
      "bid": "76.82",
      "ask": "76.85",
      "open": "76.92",
      "high": "77.18",
      "low": "76.24",
      "close": "76.79",
      "average": "76.7748",
      "volume": "467894",
      "turnover": "35922454.56",
      "trades": "900"
    },
    {
      "date": "2023-11-30",
      "bid": "76.82",
      "ask": "76.83",
      "open": "76.92",
      "high": "77.41",
      "low": "76.23",
      "close": "76.89",
      "average": "76.866",
      "volume": "520735",
      "turnover": "40026909.47",
      "trades": "1193"
    },
    {
      "date": "2023-12-01",
      "bid": "78.18",
      "ask": "78.19",
      "open": "77.35",
      "high": "78.20",
      "low": "77.25",
      "close": "78.18",
      "average": "77.7277",
      "volume": "630572",
      "turnover": "49012920.22",
      "trades": "1249"
    },
    {
      "date": "2023-12-04",
      "bid": "78.01",
      "ask": "78.02",
      "open": "78.45",
      "high": "78.55",
      "low": "77.94",
      "close": "78.04",
      "average": "78.301",
      "volume": "568691",
      "turnover": "44572682.72",
      "trades": "805"
    },
    {
      "date": "2023-12-05",
      "bid": "78.70",
      "ask": "78.72",
      "open": "78.02",
      "high": "78.86",
      "low": "77.79",
      "close": "78.76",
      "average": "78.5474",
      "volume": "601562",
      "turnover": "47251753.2",
      "trades": "1519"
    },
    {
      "date": "2023-12-06",
      "bid": "78.04",
      "ask": "78.05",
      "open": "78.76",
      "high": "78.94",
      "low": "77.66",
      "close": "78.09",
      "average": "78.061",
      "volume": "798035",
      "turnover": "62295132.81",
      "trades": "1504"
    },
    {
      "date": "2023-12-07",
      "bid": "79.47",
      "ask": "79.48",
      "open": "78.03",
      "high": "79.80",
      "low": "78.03",
      "close": "79.52",
      "average": "79.1434",
      "volume": "713493",
      "turnover": "56470686.39",
      "trades": "1283"
    },
    {
      "date": "2023-12-08",
      "bid": "80.14",
      "ask": "80.18",
      "open": "79.55",
      "high": "80.30",
      "low": "79.23",
      "close": "80.26",
      "average": "79.8704",
      "volume": "889768",
      "turnover": "71037061.86",
      "trades": "1088"
    },
    {
      "date": "2023-12-11",
      "bid": "80.75",
      "ask": "80.78",
      "open": "80.50",
      "high": "81.18",
      "low": "80.30",
      "close": "80.80",
      "average": "80.8322",
      "volume": "362463",
      "turnover": "29298684.43",
      "trades": "729"
    },
    {
      "date": "2023-12-12",
      "bid": "80.84",
      "ask": "80.86",
      "open": "80.91",
      "high": "81.26",
      "low": "80.68",
      "close": "80.83",
      "average": "80.9187",
      "volume": "220000",
      "turnover": "17801723.14",
      "trades": "474"
    },
    {
      "date": "2023-12-13",
      "bid": "80.66",
      "ask": "80.70",
      "open": "80.91",
      "high": "80.99",
      "low": "79.84",
      "close": "80.63",
      "average": "80.4629",
      "volume": "435119",
      "turnover": "35010790.67",
      "trades": "1037"
    },
    {
      "date": "2023-12-14",
      "bid": "81.77",
      "ask": "81.80",
      "open": "80.94",
      "high": "81.99",
      "low": "80.94",
      "close": "81.76",
      "average": "81.5807",
      "volume": "730529",
      "turnover": "59597131.83",
      "trades": "1483"
    },
    {
      "date": "2023-12-15",
      "bid": "83.04",
      "ask": "83.07",
      "open": "82.08",
      "high": "83.48",
      "low": "82.08",
      "close": "82.97",
      "average": "82.8061",
      "volume": "872797",
      "turnover": "72273409.04",
      "trades": "1754"
    },
    {
      "date": "2023-12-18",
      "bid": "83.48",
      "ask": "83.50",
      "open": "83.11",
      "high": "83.82",
      "low": "82.89",
      "close": "83.56",
      "average": "83.4996",
      "volume": "445387",
      "turnover": "37189643.77",
      "trades": "1052"
    },
    {
      "date": "2023-12-19",
      "bid": "82.80",
      "ask": "82.82",
      "open": "83.34",
      "high": "83.67",
      "low": "82.75",
      "close": "82.75",
      "average": "83.1116",
      "volume": "287145",
      "turnover": "23865499.34",
      "trades": "755"
    },
    {
      "date": "2023-12-20",
      "bid": "83.06",
      "ask": "83.10",
      "open": "82.96",
      "high": "83.85",
      "low": "82.59",
      "close": "83.01",
      "average": "83.10",
      "volume": "522591",
      "turnover": "43427289.81",
      "trades": "909"
    },
    {
      "date": "2023-12-21",
      "bid": "82.49",
      "ask": "82.54",
      "open": "83.02",
      "high": "83.28",
      "low": "82.24",
      "close": "82.45",
      "average": "82.6541",
      "volume": "318419",
      "turnover": "26317660.7",
      "trades": "679"
    },
    {
      "date": "2023-12-22",
      "bid": "83.24",
      "ask": "83.31",
      "open": "82.51",
      "high": "83.44",
      "low": "82.51",
      "close": "83.29",
      "average": "83.1594",
      "volume": "506684",
      "turnover": "42112714.84",
      "trades": "768"
    },
    {
      "date": "2023-12-27",
      "bid": "84.15",
      "ask": "84.24",
      "open": "83.29",
      "high": "84.28",
      "low": "83.29",
      "close": "84.25",
      "average": "83.9823",
      "volume": "307446",
      "turnover": "25820235.45",
      "trades": "695"
    },
    {
      "date": "2023-12-28",
      "bid": "83.68",
      "ask": "83.70",
      "open": "84.25",
      "high": "84.36",
      "low": "83.66",
      "close": "83.66",
      "average": "83.9405",
      "volume": "290330",
      "turnover": "24370450.84",
      "trades": "649"
    },
    {
      "date": "2023-12-29",
      "bid": "83.95",
      "ask": "83.96",
      "open": "83.82",
      "high": "84.23",
      "low": "83.82",
      "close": "83.99",
      "average": "83.9758",
      "volume": "283500",
      "turnover": "23807136.32",
      "trades": "635"
    },
    {
      "date": "2024-01-02",
      "bid": "84.84",
      "ask": "84.87",
      "open": "83.77",
      "high": "85.19",
      "low": "83.74",
      "close": "84.93",
      "average": "84.8044",
      "volume": "637611",
      "turnover": "54072311.19",
      "trades": "1419"
    },
    {
      "date": "2024-01-03",
      "bid": "83.54",
      "ask": "83.56",
      "open": "85.00",
      "high": "85.60",
      "low": "83.27",
      "close": "83.64",
      "average": "84.3216",
      "volume": "684515",
      "turnover": "57717718.72",
      "trades": "1503"
    },
    {
      "date": "2024-01-04",
      "bid": "86.26",
      "ask": "86.30",
      "open": "83.89",
      "high": "86.32",
      "low": "83.89",
      "close": "86.32",
      "average": "85.6564",
      "volume": "1138241",
      "turnover": "97499378.48",
      "trades": "1937"
    },
    {
      "date": "2024-01-05",
      "bid": "87.63",
      "ask": "87.65",
      "open": "86.06",
      "high": "87.67",
      "low": "85.50",
      "close": "87.59",
      "average": "86.5851",
      "volume": "1086452",
      "turnover": "94069306.69",
      "trades": "2339"
    },
    {
      "date": "2024-01-08",
      "bid": "85.65",
      "ask": "85.68",
      "open": "87.37",
      "high": "87.39",
      "low": "85.38",
      "close": "85.57",
      "average": "86.0739",
      "volume": "864190",
      "turnover": "74383130.29",
      "trades": "1639"
    },
    {
      "date": "2024-01-09",
      "bid": "85.47",
      "ask": "85.50",
      "open": "85.64",
      "high": "86.19",
      "low": "84.87",
      "close": "85.49",
      "average": "85.4938",
      "volume": "440030",
      "turnover": "37620303.1",
      "trades": "954"
    },
    {
      "date": "2024-01-10",
      "bid": "85.37",
      "ask": "85.38",
      "open": "85.28",
      "high": "85.61",
      "low": "84.95",
      "close": "85.39",
      "average": "85.349",
      "volume": "426800",
      "turnover": "36426960.15",
      "trades": "1003"
    },
    {
      "date": "2024-01-11",
      "bid": "83.86",
      "ask": "83.89",
      "open": "85.00",
      "high": "85.25",
      "low": "83.68",
      "close": "83.76",
      "average": "84.3145",
      "volume": "1477324",
      "turnover": "124559783.96",
      "trades": "2387"
    },
    {
      "date": "2024-01-12",
      "bid": "84.27",
      "ask": "84.32",
      "open": "84.03",
      "high": "84.83",
      "low": "83.90",
      "close": "84.15",
      "average": "84.415",
      "volume": "1065878",
      "turnover": "89976079.98",
      "trades": "1954"
    },
    {
      "date": "2024-01-15",
      "bid": "83.72",
      "ask": "83.74",
      "open": "84.44",
      "high": "84.80",
      "low": "83.58",
      "close": "83.68",
      "average": "83.9184",
      "volume": "320035",
      "turnover": "26856080.11",
      "trades": "699"
    },
    {
      "date": "2024-01-16",
      "bid": "82.80",
      "ask": "82.83",
      "open": "83.50",
      "high": "83.50",
      "low": "82.28",
      "close": "82.81",
      "average": "82.6388",
      "volume": "398018",
      "turnover": "32891944.19",
      "trades": "923"
    },
    {
      "date": "2024-01-17",
      "bid": "81.98",
      "ask": "82.02",
      "open": "82.05",
      "high": "82.54",
      "low": "81.50",
      "close": "82.00",
      "average": "81.9577",
      "volume": "339591",
      "turnover": "27832043.55",
      "trades": "722"
    },
    {
      "date": "2024-01-18",
      "bid": "81.98",
      "ask": "82.01",
      "open": "82.13",
      "high": "82.44",
      "low": "81.55",
      "close": "81.91",
      "average": "82.1063",
      "volume": "395495",
      "turnover": "32472693.1",
      "trades": "943"
    },
    {
      "date": "2024-01-19",
      "bid": "81.64",
      "ask": "81.68",
      "open": "82.17",
      "high": "82.75",
      "low": "81.57",
      "close": "81.73",
      "average": "81.9258",
      "volume": "308660",
      "turnover": "25287693.92",
      "trades": "725"
    },
    {
      "date": "2024-01-22",
      "bid": "82.84",
      "ask": "82.85",
      "open": "82.66",
      "high": "83.00",
      "low": "82.40",
      "close": "82.77",
      "average": "82.8039",
      "volume": "378463",
      "turnover": "31338247.28",
      "trades": "919"
    },
    {
      "date": "2024-01-23",
      "bid": "82.53",
      "ask": "82.55",
      "open": "82.82",
      "high": "83.12",
      "low": "82.47",
      "close": "82.47",
      "average": "82.7477",
      "volume": "313519",
      "turnover": "25943120.56",
      "trades": "755"
    },
    {
      "date": "2024-01-24",
      "bid": "83.69",
      "ask": "83.72",
      "open": "82.88",
      "high": "84.07",
      "low": "82.87",
      "close": "83.70",
      "average": "83.6549",
      "volume": "544981",
      "turnover": "45590350.59",
      "trades": "1302"
    },
    {
      "date": "2024-01-25",
      "bid": "85.43",
      "ask": "85.46",
      "open": "83.70",
      "high": "85.50",
      "low": "83.44",
      "close": "85.46",
      "average": "84.8468",
      "volume": "578760",
      "turnover": "49105960.78",
      "trades": "1258"
    },
    {
      "date": "2024-01-26",
      "bid": "85.83",
      "ask": "85.84",
      "open": "85.61",
      "high": "86.00",
      "low": "84.95",
      "close": "85.82",
      "average": "85.6128",
      "volume": "842591",
      "turnover": "72134823.86",
      "trades": "1089"
    },
    {
      "date": "2024-01-29",
      "bid": "85.50",
      "ask": "85.52",
      "open": "86.10",
      "high": "86.33",
      "low": "85.34",
      "close": "85.46",
      "average": "85.6574",
      "volume": "1614561",
      "turnover": "138331229.05",
      "trades": "2990"
    },
    {
      "date": "2024-01-30",
      "bid": "86.10",
      "ask": "86.13",
      "open": "85.52",
      "high": "86.29",
      "low": "85.52",
      "close": "86.12",
      "average": "85.9936",
      "volume": "740359",
      "turnover": "63589671.08",
      "trades": "913"
    },
    {
      "date": "2024-01-31",
      "bid": "85.14",
      "ask": "85.20",
      "open": "86.46",
      "high": "86.75",
      "low": "85.13",
      "close": "85.13",
      "average": "85.7828",
      "volume": "413218",
      "turnover": "35445896.5",
      "trades": "964"
    },
    {
      "date": "2024-02-01",
      "bid": "83.90",
      "ask": "83.91",
      "open": "85.00",
      "high": "85.30",
      "low": "83.91",
      "close": "83.91",
      "average": "84.5684",
      "volume": "514670",
      "turnover": "43525560.85",
      "trades": "1090"
    },
    {
      "date": "2024-02-02",
      "bid": "84.61",
      "ask": "84.62",
      "open": "84.19",
      "high": "84.92",
      "low": "83.83",
      "close": "84.79",
      "average": "84.4467",
      "volume": "1414686",
      "turnover": "119465760.77",
      "trades": "2545"
    },
    {
      "date": "2024-02-05",
      "bid": "80.44",
      "ask": "80.48",
      "open": "82.80",
      "high": "82.80",
      "low": "78.84",
      "close": "80.26",
      "average": "80.409",
      "volume": "5799443",
      "turnover": "466293000.75",
      "trades": "9896"
    },
    {
      "date": "2024-02-06",
      "bid": "80.42",
      "ask": "80.48",
      "open": "80.77",
      "high": "81.00",
      "low": "80.18",
      "close": "80.39",
      "average": "80.6125",
      "volume": "1359204",
      "turnover": "109569074.27",
      "trades": "2614"
    },
    {
      "date": "2024-02-07",
      "bid": "80.06",
      "ask": "80.09",
      "open": "80.50",
      "high": "81.66",
      "low": "79.85",
      "close": "80.06",
      "average": "80.8583",
      "volume": "1469789",
      "turnover": "118843581.64",
      "trades": "3026"
    },
    {
      "date": "2024-02-08",
      "bid": "79.50",
      "ask": "79.53",
      "open": "80.10",
      "high": "80.26",
      "low": "79.12",
      "close": "79.50",
      "average": "79.5358",
      "volume": "887548",
      "turnover": "70559507.8",
      "trades": "1576"
    },
    {
      "date": "2024-02-09",
      "bid": "78.61",
      "ask": "78.62",
      "open": "79.35",
      "high": "79.46",
      "low": "78.44",
      "close": "78.63",
      "average": "78.7706",
      "volume": "1086925",
      "turnover": "85616936.06",
      "trades": "2178"
    },
    {
      "date": "2024-02-12",
      "bid": "79.88",
      "ask": "79.91",
      "open": "78.80",
      "high": "79.98",
      "low": "78.76",
      "close": "79.96",
      "average": "79.4093",
      "volume": "703917",
      "turnover": "55943619.44",
      "trades": "1266"
    },
    {
      "date": "2024-02-13",
      "bid": "79.90",
      "ask": "79.94",
      "open": "80.12",
      "high": "80.85",
      "low": "79.82",
      "close": "79.91",
      "average": "80.3856",
      "volume": "693682",
      "turnover": "55762446.67",
      "trades": "1504"
    },
    {
      "date": "2024-02-14",
      "bid": "80.03",
      "ask": "80.07",
      "open": "80.00",
      "high": "80.31",
      "low": "79.78",
      "close": "80.03",
      "average": "80.0634",
      "volume": "312570",
      "turnover": "25025397.15",
      "trades": "651"
    },
    {
      "date": "2024-02-15",
      "bid": "80.71",
      "ask": "80.76",
      "open": "80.13",
      "high": "81.15",
      "low": "80.13",
      "close": "80.76",
      "average": "80.661",
      "volume": "803365",
      "turnover": "64800988.33",
      "trades": "1516"
    },
    {
      "date": "2024-02-16",
      "bid": "81.74",
      "ask": "81.79",
      "open": "81.09",
      "high": "82.17",
      "low": "81.09",
      "close": "81.79",
      "average": "81.7834",
      "volume": "722906",
      "turnover": "59121249.28",
      "trades": "1338"
    },
    {
      "date": "2024-02-19",
      "bid": "82.73",
      "ask": "82.75",
      "open": "82.00",
      "high": "82.96",
      "low": "82.00",
      "close": "82.76",
      "average": "82.6493",
      "volume": "899677",
      "turnover": "74357595.65",
      "trades": "1514"
    },
    {
      "date": "2024-02-20",
      "bid": "82.78",
      "ask": "82.81",
      "open": "82.69",
      "high": "83.35",
      "low": "82.50",
      "close": "82.81",
      "average": "82.9684",
      "volume": "380632",
      "turnover": "31580419.21",
      "trades": "806"
    },
    {
      "date": "2024-02-21",
      "bid": "82.75",
      "ask": "82.78",
      "open": "82.86",
      "high": "83.31",
      "low": "82.57",
      "close": "82.71",
      "average": "82.9456",
      "volume": "334020",
      "turnover": "27705505.21",
      "trades": "677"
    },
    {
      "date": "2024-02-22",
      "bid": "82.93",
      "ask": "82.96",
      "open": "83.40",
      "high": "83.54",
      "low": "82.75",
      "close": "83.02",
      "average": "83.1703",
      "volume": "502888",
      "turnover": "41825255.39",
      "trades": "939"
    },
    {
      "date": "2024-02-23",
      "bid": "83.05",
      "ask": "83.10",
      "open": "83.02",
      "high": "83.34",
      "low": "82.47",
      "close": "83.09",
      "average": "82.9527",
      "volume": "349005",
      "turnover": "28951306.29",
      "trades": "766"
    },
    {
      "date": "2024-02-26",
      "bid": "83.14",
      "ask": "83.16",
      "open": "83.10",
      "high": "83.43",
      "low": "82.76",
      "close": "83.12",
      "average": "83.0632",
      "volume": "515634",
      "turnover": "42830082.47",
      "trades": "1029"
    },
    {
      "date": "2024-02-27",
      "bid": "83.49",
      "ask": "83.51",
      "open": "83.28",
      "high": "83.70",
      "low": "82.94",
      "close": "83.58",
      "average": "83.3002",
      "volume": "315648",
      "turnover": "26294207.21",
      "trades": "692"
    },
    {
      "date": "2024-02-28",
      "bid": "84.32",
      "ask": "84.37",
      "open": "83.49",
      "high": "84.75",
      "low": "83.41",
      "close": "84.46",
      "average": "83.9927",
      "volume": "844323",
      "turnover": "70917087.66",
      "trades": "1530"
    },
    {
      "date": "2024-02-29",
      "bid": "83.82",
      "ask": "83.86",
      "open": "84.76",
      "high": "84.82",
      "low": "83.75",
      "close": "83.75",
      "average": "84.053",
      "volume": "572181",
      "turnover": "48093843.55",
      "trades": "1298"
    },
    {
      "date": "2024-03-01",
      "bid": "84.28",
      "ask": "84.30",
      "open": "84.21",
      "high": "84.84",
      "low": "84.03",
      "close": "84.31",
      "average": "84.4925",
      "volume": "1393579",
      "turnover": "117751985.72",
      "trades": "2389"
    },
    {
      "date": "2024-03-04",
      "bid": "84.15",
      "ask": "84.19",
      "open": "84.50",
      "high": "84.66",
      "low": "84.01",
      "close": "84.21",
      "average": "84.3124",
      "volume": "709919",
      "turnover": "59855594.2",
      "trades": "1286"
    },
    {
      "date": "2024-03-05",
      "bid": "84.53",
      "ask": "84.56",
      "open": "84.00",
      "high": "84.85",
      "low": "83.69",
      "close": "84.58",
      "average": "84.2773",
      "volume": "486465",
      "turnover": "40998327.7",
      "trades": "1035"
    },
    {
      "date": "2024-03-06",
      "bid": "85.14",
      "ask": "85.20",
      "open": "84.65",
      "high": "85.54",
      "low": "84.58",
      "close": "85.15",
      "average": "85.1033",
      "volume": "776055",
      "turnover": "66044669.78",
      "trades": "1430"
    },
    {
      "date": "2024-03-07",
      "bid": "85.22",
      "ask": "85.27",
      "open": "84.88",
      "high": "86.03",
      "low": "84.59",
      "close": "85.29",
      "average": "85.3717",
      "volume": "949504",
      "turnover": "80949189.13",
      "trades": "1371"
    },
    {
      "date": "2024-03-08",
      "bid": "85.65",
      "ask": "85.68",
      "open": "85.32",
      "high": "85.96",
      "low": "85.32",
      "close": "85.66",
      "average": "85.6702",
      "volume": "533302",
      "turnover": "45688159.13",
      "trades": "1218"
    },
    {
      "date": "2024-03-11",
      "bid": "83.95",
      "ask": "83.97",
      "open": "85.45",
      "high": "85.46",
      "low": "83.91",
      "close": "83.91",
      "average": "84.4155",
      "volume": "613863",
      "turnover": "51818745.17",
      "trades": "1409"
    },
    {
      "date": "2024-03-12",
      "bid": "84.56",
      "ask": "84.59",
      "open": "84.04",
      "high": "84.74",
      "low": "83.72",
      "close": "84.68",
      "average": "84.2382",
      "volume": "366230",
      "turnover": "30850901.63",
      "trades": "1145"
    },
    {
      "date": "2024-03-13",
      "bid": "85.35",
      "ask": "85.37",
      "open": "84.57",
      "high": "85.62",
      "low": "83.92",
      "close": "85.42",
      "average": "85.064",
      "volume": "713551",
      "turnover": "60697486.91",
      "trades": "1644"
    },
    {
      "date": "2024-03-14",
      "bid": "84.21",
      "ask": "84.24",
      "open": "85.35",
      "high": "85.42",
      "low": "84.16",
      "close": "84.26",
      "average": "84.6343",
      "volume": "649126",
      "turnover": "54937613.31",
      "trades": "1508"
    },
    {
      "date": "2024-03-15",
      "bid": "82.62",
      "ask": "82.64",
      "open": "84.07",
      "high": "84.07",
      "low": "82.00",
      "close": "82.62",
      "average": "82.7199",
      "volume": "1691546",
      "turnover": "139924674.47",
      "trades": "2788"
    },
    {
      "date": "2024-03-18",
      "bid": "81.50",
      "ask": "81.52",
      "open": "82.38",
      "high": "82.70",
      "low": "81.46",
      "close": "81.64",
      "average": "81.8927",
      "volume": "1116326",
      "turnover": "91418966.59",
      "trades": "2078"
    },
    {
      "date": "2024-03-19",
      "bid": "82.89",
      "ask": "82.95",
      "open": "81.66",
      "high": "83.07",
      "low": "81.62",
      "close": "82.90",
      "average": "82.6026",
      "volume": "678196",
      "turnover": "56021315.37",
      "trades": "1441"
    },
    {
      "date": "2024-03-20",
      "bid": "82.62",
      "ask": "82.67",
      "open": "82.90",
      "high": "82.90",
      "low": "82.26",
      "close": "82.72",
      "average": "82.6048",
      "volume": "524829",
      "turnover": "43353427.97",
      "trades": "1566"
    },
    {
      "date": "2024-03-21",
      "bid": "83.16",
      "ask": "83.20",
      "open": "82.90",
      "high": "83.71",
      "low": "82.90",
      "close": "83.09",
      "average": "83.3135",
      "volume": "793316",
      "turnover": "66094247.91",
      "trades": "1705"
    },
    {
      "date": "2024-03-22",
      "bid": "77.81",
      "ask": "77.82",
      "open": "77.12",
      "high": "78.47",
      "low": "76.98",
      "close": "77.85",
      "average": "77.7617",
      "volume": "1170506",
      "turnover": "91021163.47",
      "trades": "2436"
    },
    {
      "date": "2024-03-25",
      "bid": "77.07",
      "ask": "77.10",
      "open": "77.85",
      "high": "78.00",
      "low": "76.71",
      "close": "77.11",
      "average": "77.1244",
      "volume": "572663",
      "turnover": "44166284.34",
      "trades": "1115"
    },
    {
      "date": "2024-03-26",
      "bid": "77.75",
      "ask": "77.79",
      "open": "77.11",
      "high": "78.03",
      "low": "76.80",
      "close": "77.85",
      "average": "77.4624",
      "volume": "544317",
      "turnover": "42164975.26",
      "trades": "1098"
    },
    {
      "date": "2024-03-27",
      "bid": "78.09",
      "ask": "78.13",
      "open": "78.06",
      "high": "78.65",
      "low": "77.23",
      "close": "78.11",
      "average": "77.9113",
      "volume": "481688",
      "turnover": "37529349.39",
      "trades": "1277"
    },
    {
      "date": "2024-04-02",
      "bid": "78.88",
      "ask": "78.94",
      "open": "77.84",
      "high": "79.28",
      "low": "77.82",
      "close": "78.84",
      "average": "78.8302",
      "volume": "669413",
      "turnover": "52769861.08",
      "trades": "1227"
    },
    {
      "date": "2024-04-03",
      "bid": "80.26",
      "ask": "80.28",
      "open": "79.08",
      "high": "80.94",
      "low": "79.08",
      "close": "80.28",
      "average": "80.4025",
      "volume": "808179",
      "turnover": "64979201.52",
      "trades": "1325"
    },
    {
      "date": "2024-04-04",
      "bid": "80.10",
      "ask": "80.16",
      "open": "80.36",
      "high": "80.48",
      "low": "79.54",
      "close": "80.10",
      "average": "80.0938",
      "volume": "665576",
      "turnover": "53308499.24",
      "trades": "1341"
    },
    {
      "date": "2024-04-05",
      "bid": "79.80",
      "ask": "79.84",
      "open": "79.54",
      "high": "80.08",
      "low": "78.86",
      "close": "79.94",
      "average": "79.4593",
      "volume": "783992",
      "turnover": "62296422.16",
      "trades": "1177"
    },
    {
      "date": "2024-04-08",
      "bid": "80.36",
      "ask": "80.40",
      "open": "80.00",
      "high": "80.84",
      "low": "79.80",
      "close": "80.42",
      "average": "80.4452",
      "volume": "383993",
      "turnover": "30902272.46",
      "trades": "727"
    },
    {
      "date": "2024-04-09",
      "bid": "81.66",
      "ask": "81.68",
      "open": "80.60",
      "high": "82.44",
      "low": "80.32",
      "close": "81.66",
      "average": "81.8664",
      "volume": "991167",
      "turnover": "81143291.23",
      "trades": "1311"
    },
    {
      "date": "2024-04-10",
      "bid": "81.24",
      "ask": "81.30",
      "open": "82.24",
      "high": "82.64",
      "low": "80.48",
      "close": "81.22",
      "average": "81.6761",
      "volume": "1128376",
      "turnover": "92017320.4",
      "trades": "1284"
    },
    {
      "date": "2024-04-11",
      "bid": "79.42",
      "ask": "79.50",
      "open": "81.16",
      "high": "81.50",
      "low": "79.14",
      "close": "79.34",
      "average": "80.2085",
      "volume": "600160",
      "turnover": "48137947.16",
      "trades": "1054"
    },
    {
      "date": "2024-04-12",
      "bid": "80.30",
      "ask": "80.34",
      "open": "80.26",
      "high": "81.24",
      "low": "80.20",
      "close": "80.24",
      "average": "80.761",
      "volume": "624269",
      "turnover": "50416956.72",
      "trades": "1170"
    },
    {
      "date": "2024-04-15",
      "bid": "79.96",
      "ask": "79.98",
      "open": "80.58",
      "high": "81.12",
      "low": "79.88",
      "close": "79.88",
      "average": "80.548",
      "volume": "571446",
      "turnover": "46027937.62",
      "trades": "1025"
    },
    {
      "date": "2024-04-16",
      "bid": "78.00",
      "ask": "78.06",
      "open": "79.30",
      "high": "79.30",
      "low": "77.58",
      "close": "77.98",
      "average": "78.1375",
      "volume": "944261",
      "turnover": "73782752.3",
      "trades": "1444"
    },
    {
      "date": "2024-04-17",
      "bid": "79.08",
      "ask": "79.16",
      "open": "79.02",
      "high": "79.90",
      "low": "78.58",
      "close": "79.12",
      "average": "79.2735",
      "volume": "830258",
      "turnover": "65820996.55",
      "trades": "1335"
    },
    {
      "date": "2024-04-18",
      "bid": "79.84",
      "ask": "79.90",
      "open": "80.00",
      "high": "80.80",
      "low": "78.10",
      "close": "79.90",
      "average": "79.2259",
      "volume": "2363141",
      "turnover": "187467451.15",
      "trades": "2523"
    },
    {
      "date": "2024-04-19",
      "bid": "80.94",
      "ask": "81.00",
      "open": "79.46",
      "high": "81.16",
      "low": "79.20",
      "close": "81.10",
      "average": "80.3597",
      "volume": "882231",
      "turnover": "70896358.26",
      "trades": "1086"
    },
    {
      "date": "2024-04-22",
      "bid": "82.50",
      "ask": "82.56",
      "open": "81.60",
      "high": "82.66",
      "low": "81.24",
      "close": "82.50",
      "average": "82.128",
      "volume": "647877",
      "turnover": "53208850.76",
      "trades": "1034"
    },
    {
      "date": "2024-04-23",
      "bid": "83.74",
      "ask": "83.78",
      "open": "82.76",
      "high": "83.90",
      "low": "82.52",
      "close": "83.90",
      "average": "83.3076",
      "volume": "748985",
      "turnover": "62396677.04",
      "trades": "1091"
    },
    {
      "date": "2024-04-24",
      "bid": "82.02",
      "ask": "82.08",
      "open": "83.90",
      "high": "84.00",
      "low": "81.90",
      "close": "81.90",
      "average": "82.6655",
      "volume": "639403",
      "turnover": "52855908.96",
      "trades": "1092"
    },
    {
      "date": "2024-04-25",
      "bid": "80.96",
      "ask": "81.02",
      "open": "82.20",
      "high": "82.30",
      "low": "80.52",
      "close": "80.98",
      "average": "81.3222",
      "volume": "643860",
      "turnover": "52360442.3",
      "trades": "1001"
    },
    {
      "date": "2024-04-26",
      "bid": "81.28",
      "ask": "81.32",
      "open": "81.68",
      "high": "81.78",
      "low": "81.12",
      "close": "81.16",
      "average": "81.468",
      "volume": "658245",
      "turnover": "53624566.3",
      "trades": "904"
    },
    {
      "date": "2024-04-29",
      "bid": "81.74",
      "ask": "81.78",
      "open": "81.62",
      "high": "81.86",
      "low": "81.08",
      "close": "81.64",
      "average": "81.5191",
      "volume": "354251",
      "turnover": "28878230.04",
      "trades": "495"
    },
    {
      "date": "2024-04-30",
      "bid": "82.20",
      "ask": "82.22",
      "open": "81.44",
      "high": "82.24",
      "low": "81.10",
      "close": "82.02",
      "average": "81.7069",
      "volume": "455139",
      "turnover": "37187988",
      "trades": "751"
    },
    {
      "date": "2024-05-01",
      "bid": "81.34",
      "ask": "81.48",
      "open": "82.02",
      "high": "82.18",
      "low": "81.26",
      "close": "81.32",
      "average": "81.5346",
      "volume": "135440",
      "turnover": "11043038.84",
      "trades": "339"
    },
    {
      "date": "2024-05-02",
      "bid": "81.88",
      "ask": "81.90",
      "open": "81.96",
      "high": "82.46",
      "low": "81.74",
      "close": "81.92",
      "average": "82.0661",
      "volume": "492754",
      "turnover": "40438091.61",
      "trades": "761"
    },
    {
      "date": "2024-05-03",
      "bid": "81.46",
      "ask": "81.50",
      "open": "81.92",
      "high": "82.46",
      "low": "81.28",
      "close": "81.46",
      "average": "82.0036",
      "volume": "712196",
      "turnover": "58402643.38",
      "trades": "1038"
    },
    {
      "date": "2024-05-06",
      "bid": "82.60",
      "ask": "82.62",
      "open": "81.64",
      "high": "82.90",
      "low": "81.54",
      "close": "82.62",
      "average": "82.4968",
      "volume": "498241",
      "turnover": "41103271.86",
      "trades": "832"
    },
    {
      "date": "2024-05-07",
      "bid": "83.68",
      "ask": "83.76",
      "open": "82.98",
      "high": "83.74",
      "low": "82.84",
      "close": "83.70",
      "average": "83.4181",
      "volume": "699447",
      "turnover": "58351167.91",
      "trades": "1085"
    },
    {
      "date": "2024-05-08",
      "bid": "83.02",
      "ask": "83.08",
      "open": "83.86",
      "high": "84.10",
      "low": "82.58",
      "close": "82.90",
      "average": "83.2677",
      "volume": "538242",
      "turnover": "44817083.92",
      "trades": "798"
    },
    {
      "date": "2024-05-13",
      "bid": "85.06",
      "ask": "85.08",
      "open": "84.20",
      "high": "85.22",
      "low": "84.16",
      "close": "85.08",
      "average": "84.8384",
      "volume": "960864",
      "turnover": "81517943.64",
      "trades": "1486"
    },
    {
      "date": "2024-05-14",
      "bid": "84.56",
      "ask": "84.62",
      "open": "85.02",
      "high": "85.56",
      "low": "84.36",
      "close": "84.62",
      "average": "85.0144",
      "volume": "699978",
      "turnover": "59479571.86",
      "trades": "1075"
    },
    {
      "date": "2024-05-15",
      "bid": "84.52",
      "ask": "84.56",
      "open": "85.00",
      "high": "85.06",
      "low": "84.30",
      "close": "84.38",
      "average": "84.6154",
      "volume": "365708",
      "turnover": "30944550.24",
      "trades": "767"
    },
    {
      "date": "2024-05-16",
      "bid": "84.24",
      "ask": "84.30",
      "open": "84.20",
      "high": "84.74",
      "low": "83.86",
      "close": "84.36",
      "average": "84.345",
      "volume": "531762",
      "turnover": "44838442.18",
      "trades": "684"
    },
    {
      "date": "2024-05-17",
      "bid": "85.18",
      "ask": "85.20",
      "open": "84.34",
      "high": "85.30",
      "low": "84.34",
      "close": "85.22",
      "average": "85.0102",
      "volume": "498324",
      "turnover": "42362624.9",
      "trades": "876"
    },
    {
      "date": "2024-05-21",
      "bid": "84.40",
      "ask": "84.42",
      "open": "85.14",
      "high": "85.14",
      "low": "84.26",
      "close": "84.36",
      "average": "84.6371",
      "volume": "328946",
      "turnover": "27841036.14",
      "trades": "683"
    },
    {
      "date": "2024-05-22",
      "bid": "83.68",
      "ask": "83.74",
      "open": "84.36",
      "high": "84.48",
      "low": "83.60",
      "close": "83.62",
      "average": "83.8794",
      "volume": "271073",
      "turnover": "22737656.92",
      "trades": "588"
    },
    {
      "date": "2024-05-23",
      "bid": "83.88",
      "ask": "83.94",
      "open": "83.74",
      "high": "84.20",
      "low": "83.68",
      "close": "83.90",
      "average": "84.0121",
      "volume": "318371",
      "turnover": "26747013.18",
      "trades": "580"
    },
    {
      "date": "2024-05-24",
      "bid": "84.06",
      "ask": "84.12",
      "open": "83.90",
      "high": "84.14",
      "low": "83.02",
      "close": "84.10",
      "average": "83.5299",
      "volume": "513678",
      "turnover": "42932529.84",
      "trades": "783"
    },
    {
      "date": "2024-05-27",
      "bid": "84.08",
      "ask": "84.14",
      "open": "83.88",
      "high": "84.14",
      "low": "83.50",
      "close": "84.10",
      "average": "83.7604",
      "volume": "322960",
      "turnover": "27051721.62",
      "trades": "659"
    },
    {
      "date": "2024-05-28",
      "bid": "84.70",
      "ask": "84.74",
      "open": "84.20",
      "high": "84.98",
      "low": "84.18",
      "close": "84.74",
      "average": "84.6955",
      "volume": "648902",
      "turnover": "54970705.29",
      "trades": "703"
    },
    {
      "date": "2024-05-29",
      "bid": "83.26",
      "ask": "83.32",
      "open": "84.74",
      "high": "84.84",
      "low": "82.84",
      "close": "83.22",
      "average": "83.5788",
      "volume": "457725",
      "turnover": "38257417.6",
      "trades": "808"
    },
    {
      "date": "2024-05-30",
      "bid": "83.74",
      "ask": "83.78",
      "open": "83.02",
      "high": "83.96",
      "low": "82.74",
      "close": "83.76",
      "average": "83.4915",
      "volume": "321585",
      "turnover": "26849227.12",
      "trades": "604"
    },
    {
      "date": "2024-05-31",
      "bid": "84.14",
      "ask": "84.18",
      "open": "83.90",
      "high": "84.44",
      "low": "83.70",
      "close": "84.12",
      "average": "84.0504",
      "volume": "785555",
      "turnover": "66024875.96",
      "trades": "1131"
    },
    {
      "date": "2024-06-03",
      "bid": "84.74",
      "ask": "84.78",
      "open": "84.50",
      "high": "85.40",
      "low": "84.34",
      "close": "84.72",
      "average": "84.8351",
      "volume": "659426",
      "turnover": "55941493.7",
      "trades": "1103"
    },
    {
      "date": "2024-06-04",
      "bid": "83.44",
      "ask": "83.50",
      "open": "84.70",
      "high": "84.70",
      "low": "83.00",
      "close": "83.32",
      "average": "83.4986",
      "volume": "484532",
      "turnover": "40457758.94",
      "trades": "1120"
    },
    {
      "date": "2024-06-06",
      "bid": "84.70",
      "ask": "84.72",
      "open": "83.32",
      "high": "84.86",
      "low": "83.32",
      "close": "84.70",
      "average": "84.4056",
      "volume": "500492",
      "turnover": "42244514.18",
      "trades": "907"
    },
    {
      "date": "2024-06-07",
      "bid": "84.28",
      "ask": "84.34",
      "open": "84.70",
      "high": "85.24",
      "low": "84.06",
      "close": "84.24",
      "average": "84.626",
      "volume": "383280",
      "turnover": "32434976.74",
      "trades": "766"
    },
    {
      "date": "2024-06-10",
      "bid": "83.64",
      "ask": "83.68",
      "open": "84.44",
      "high": "84.44",
      "low": "82.88",
      "close": "83.60",
      "average": "83.3792",
      "volume": "697191",
      "turnover": "58131233.64",
      "trades": "1101"
    },
    {
      "date": "2024-06-11",
      "bid": "84.56",
      "ask": "84.60",
      "open": "84.06",
      "high": "84.84",
      "low": "83.88",
      "close": "84.60",
      "average": "84.3681",
      "volume": "860802",
      "turnover": "72623956.73",
      "trades": "1538"
    },
    {
      "date": "2024-06-12",
      "bid": "87.72",
      "ask": "87.74",
      "open": "84.78",
      "high": "87.90",
      "low": "84.74",
      "close": "87.80",
      "average": "86.8026",
      "volume": "1379030",
      "turnover": "119703752.86",
      "trades": "1957"
    },
    {
      "date": "2024-06-13",
      "bid": "85.50",
      "ask": "85.52",
      "open": "87.36",
      "high": "87.36",
      "low": "85.30",
      "close": "85.30",
      "average": "85.9377",
      "volume": "830646",
      "turnover": "71383689.3",
      "trades": "1639"
    },
    {
      "date": "2024-06-14",
      "bid": "84.10",
      "ask": "84.18",
      "open": "85.36",
      "high": "85.68",
      "low": "83.84",
      "close": "84.12",
      "average": "84.4567",
      "volume": "700203",
      "turnover": "59137208.88",
      "trades": "1296"
    },
    {
      "date": "2024-06-17",
      "bid": "84.50",
      "ask": "84.54",
      "open": "84.58",
      "high": "85.58",
      "low": "83.90",
      "close": "84.68",
      "average": "84.4966",
      "volume": "805323",
      "turnover": "68046931.92",
      "trades": "1148"
    },
    {
      "date": "2024-06-18",
      "bid": "84.96",
      "ask": "85.00",
      "open": "85.00",
      "high": "85.58",
      "low": "84.46",
      "close": "84.96",
      "average": "84.9412",
      "volume": "286058",
      "turnover": "24298466.7",
      "trades": "636"
    },
    {
      "date": "2024-06-19",
      "bid": "84.58",
      "ask": "84.64",
      "open": "85.22",
      "high": "85.28",
      "low": "84.44",
      "close": "84.64",
      "average": "84.7908",
      "volume": "382068",
      "turnover": "32395977.99",
      "trades": "751"
    },
    {
      "date": "2024-06-20",
      "bid": "84.56",
      "ask": "84.60",
      "open": "84.40",
      "high": "84.78",
      "low": "84.08",
      "close": "84.74",
      "average": "84.4342",
      "volume": "291114",
      "turnover": "24579994.03",
      "trades": "675"
    },
    {
      "date": "2024-06-21",
      "bid": "83.44",
      "ask": "83.52",
      "open": "84.70",
      "high": "84.70",
      "low": "83.22",
      "close": "83.48",
      "average": "83.5641",
      "volume": "877409",
      "turnover": "73319545.58",
      "trades": "1022"
    },
    {
      "date": "2024-06-24",
      "bid": "84.94",
      "ask": "85.00",
      "open": "83.90",
      "high": "85.10",
      "low": "83.90",
      "close": "85.08",
      "average": "84.4687",
      "volume": "790528",
      "turnover": "66775281.2",
      "trades": "1169"
    },
    {
      "date": "2024-06-25",
      "bid": "83.74",
      "ask": "83.78",
      "open": "84.98",
      "high": "85.00",
      "low": "83.66",
      "close": "83.66",
      "average": "84.1335",
      "volume": "279526",
      "turnover": "23517355.22",
      "trades": "484"
    },
    {
      "date": "2024-06-26",
      "bid": "83.02",
      "ask": "83.06",
      "open": "83.78",
      "high": "84.30",
      "low": "82.80",
      "close": "83.00",
      "average": "83.187",
      "volume": "482201",
      "turnover": "40114120.52",
      "trades": "718"
    },
    {
      "date": "2024-06-27",
      "bid": "82.52",
      "ask": "82.58",
      "open": "83.00",
      "high": "83.22",
      "low": "82.32",
      "close": "82.52",
      "average": "82.632",
      "volume": "582520",
      "turnover": "48106329.41",
      "trades": "657"
    },
    {
      "date": "2024-06-28",
      "bid": "83.04",
      "ask": "83.10",
      "open": "82.78",
      "high": "83.58",
      "low": "82.78",
      "close": "83.06",
      "average": "83.1109",
      "volume": "308492",
      "turnover": "25639488.7",
      "trades": "528"
    },
    {
      "date": "2024-07-01",
      "bid": "84.66",
      "ask": "84.72",
      "open": "84.00",
      "high": "84.92",
      "low": "83.98",
      "close": "84.76",
      "average": "84.566",
      "volume": "782204",
      "turnover": "66148658.16",
      "trades": "950"
    },
    {
      "date": "2024-07-02",
      "bid": "83.60",
      "ask": "83.64",
      "open": "84.70",
      "high": "84.86",
      "low": "83.44",
      "close": "83.68",
      "average": "83.9045",
      "volume": "369863",
      "turnover": "31033661",
      "trades": "698"
    },
    {
      "date": "2024-07-03",
      "bid": "84.26",
      "ask": "84.28",
      "open": "84.20",
      "high": "84.52",
      "low": "83.76",
      "close": "84.22",
      "average": "84.2374",
      "volume": "314498",
      "turnover": "26492507.82",
      "trades": "564"
    },
    {
      "date": "2024-07-04",
      "bid": "84.66",
      "ask": "84.74",
      "open": "84.34",
      "high": "85.40",
      "low": "84.34",
      "close": "84.74",
      "average": "84.9706",
      "volume": "593496",
      "turnover": "50429707.7",
      "trades": "750"
    },
    {
      "date": "2024-07-05",
      "bid": "83.14",
      "ask": "83.18",
      "open": "84.72",
      "high": "84.74",
      "low": "82.92",
      "close": "83.00",
      "average": "83.6016",
      "volume": "1948475",
      "turnover": "162887491.9",
      "trades": "2499"
    },
    {
      "date": "2024-07-08",
      "bid": "82.00",
      "ask": "82.02",
      "open": "82.76",
      "high": "83.06",
      "low": "82.02",
      "close": "82.04",
      "average": "82.4527",
      "volume": "523613",
      "turnover": "43173285.58",
      "trades": "881"
    },
    {
      "date": "2024-07-09",
      "bid": "80.06",
      "ask": "80.08",
      "open": "82.00",
      "high": "82.00",
      "low": "79.94",
      "close": "80.04",
      "average": "80.692",
      "volume": "882166",
      "turnover": "71179965.48",
      "trades": "1503"
    },
    {
      "date": "2024-07-10",
      "bid": "80.42",
      "ask": "80.46",
      "open": "80.04",
      "high": "80.76",
      "low": "79.80",
      "close": "80.46",
      "average": "80.2561",
      "volume": "547471",
      "turnover": "43938225.47",
      "trades": "889"
    },
    {
      "date": "2024-07-11",
      "bid": "81.44",
      "ask": "81.50",
      "open": "80.92",
      "high": "81.66",
      "low": "80.70",
      "close": "81.44",
      "average": "81.3157",
      "volume": "366844",
      "turnover": "29830526.55",
      "trades": "691"
    },
    {
      "date": "2024-07-12",
      "bid": "81.78",
      "ask": "81.84",
      "open": "81.32",
      "high": "81.98",
      "low": "81.00",
      "close": "81.88",
      "average": "81.5421",
      "volume": "508077",
      "turnover": "41430211.78",
      "trades": "830"
    },
    {
      "date": "2024-07-15",
      "bid": "78.62",
      "ask": "78.66",
      "open": "81.10",
      "high": "81.10",
      "low": "77.54",
      "close": "78.64",
      "average": "78.6705",
      "volume": "2671003",
      "turnover": "210143537.4",
      "trades": "3535"
    },
    {
      "date": "2024-07-16",
      "bid": "78.38",
      "ask": "78.42",
      "open": "78.86",
      "high": "79.10",
      "low": "78.24",
      "close": "78.46",
      "average": "78.6365",
      "volume": "530713",
      "turnover": "41747644.45",
      "trades": "918"
    },
    {
      "date": "2024-07-17",
      "bid": "78.56",
      "ask": "78.62",
      "open": "78.46",
      "high": "78.96",
      "low": "78.00",
      "close": "78.60",
      "average": "78.4474",
      "volume": "540089",
      "turnover": "42368390",
      "trades": "1122"
    },
    {
      "date": "2024-07-18",
      "bid": "79.28",
      "ask": "79.34",
      "open": "78.92",
      "high": "79.36",
      "low": "78.50",
      "close": "79.24",
      "average": "79.0322",
      "volume": "538853",
      "turnover": "42586823.46",
      "trades": "872"
    },
    {
      "date": "2024-07-19",
      "bid": "78.50",
      "ask": "78.54",
      "open": "78.88",
      "high": "79.14",
      "low": "78.34",
      "close": "78.60",
      "average": "78.6807",
      "volume": "490231",
      "turnover": "38571735.06",
      "trades": "767"
    },
    {
      "date": "2024-07-22",
      "bid": "80.48",
      "ask": "80.50",
      "open": "79.00",
      "high": "81.04",
      "low": "79.00",
      "close": "80.64",
      "average": "80.2863",
      "volume": "1044922",
      "turnover": "83892948.26",
      "trades": "1274"
    },
    {
      "date": "2024-07-23",
      "bid": "79.50",
      "ask": "79.52",
      "open": "80.50",
      "high": "80.50",
      "low": "79.50",
      "close": "79.56",
      "average": "79.8278",
      "volume": "689941",
      "turnover": "55076479.48",
      "trades": "903"
    },
    {
      "date": "2024-07-24",
      "bid": "79.00",
      "ask": "79.04",
      "open": "79.40",
      "high": "79.48",
      "low": "78.74",
      "close": "79.04",
      "average": "79.046",
      "volume": "717969",
      "turnover": "56752570.44",
      "trades": "987"
    },
    {
      "date": "2024-07-25",
      "bid": "79.02",
      "ask": "79.08",
      "open": "78.68",
      "high": "79.06",
      "low": "77.98",
      "close": "79.06",
      "average": "78.3571",
      "volume": "494099",
      "turnover": "38716188.36",
      "trades": "892"
    },
    {
      "date": "2024-07-26",
      "bid": "79.50",
      "ask": "79.56",
      "open": "79.18",
      "high": "79.62",
      "low": "79.06",
      "close": "79.54",
      "average": "79.3955",
      "volume": "279388",
      "turnover": "22182174.44",
      "trades": "562"
    },
    {
      "date": "2024-07-29",
      "bid": "79.70",
      "ask": "79.76",
      "open": "79.94",
      "high": "80.66",
      "low": "79.44",
      "close": "79.74",
      "average": "80.1131",
      "volume": "464587",
      "turnover": "37219482.97",
      "trades": "783"
    },
    {
      "date": "2024-07-30",
      "bid": "80.70",
      "ask": "80.80",
      "open": "79.74",
      "high": "80.86",
      "low": "79.72",
      "close": "80.70",
      "average": "80.455",
      "volume": "446669",
      "turnover": "35936791.64",
      "trades": "675"
    },
    {
      "date": "2024-07-31",
      "bid": "80.70",
      "ask": "80.76",
      "open": "80.96",
      "high": "81.20",
      "low": "80.58",
      "close": "80.72",
      "average": "80.8947",
      "volume": "424521",
      "turnover": "34361825.47",
      "trades": "555"
    },
    {
      "date": "2024-08-01",
      "bid": "79.42",
      "ask": "79.46",
      "open": "80.48",
      "high": "80.66",
      "low": "79.34",
      "close": "79.38",
      "average": "80.0782",
      "volume": "635103",
      "turnover": "50876364.23",
      "trades": "744"
    },
    {
      "date": "2024-08-02",
      "bid": "76.70",
      "ask": "76.74",
      "open": "78.34",
      "high": "78.34",
      "low": "76.50",
      "close": "76.60",
      "average": "77.3012",
      "volume": "1834677",
      "turnover": "141897930.76",
      "trades": "2152"
    },
    {
      "date": "2024-08-05",
      "bid": "75.52",
      "ask": "75.58",
      "open": "75.58",
      "high": "75.82",
      "low": "73.00",
      "close": "75.38",
      "average": "74.8154",
      "volume": "1284869",
      "turnover": "96135983.04",
      "trades": "2028"
    },
    {
      "date": "2024-08-06",
      "bid": "74.94",
      "ask": "74.98",
      "open": "76.50",
      "high": "76.94",
      "low": "74.26",
      "close": "74.90",
      "average": "75.2468",
      "volume": "781154",
      "turnover": "58752559.87",
      "trades": "1439"
    },
    {
      "date": "2024-08-07",
      "bid": "76.76",
      "ask": "76.78",
      "open": "75.96",
      "high": "76.98",
      "low": "75.54",
      "close": "76.80",
      "average": "76.362",
      "volume": "568959",
      "turnover": "43450551.7",
      "trades": "803"
    },
    {
      "date": "2024-08-08",
      "bid": "77.36",
      "ask": "77.40",
      "open": "76.42",
      "high": "77.50",
      "low": "75.78",
      "close": "77.40",
      "average": "76.6678",
      "volume": "493431",
      "turnover": "37823317.33",
      "trades": "739"
    },
    {
      "date": "2024-08-09",
      "bid": "77.78",
      "ask": "77.84",
      "open": "77.78",
      "high": "78.26",
      "low": "77.48",
      "close": "77.76",
      "average": "77.8177",
      "volume": "343305",
      "turnover": "26715198.64",
      "trades": "544"
    },
    {
      "date": "2024-08-12",
      "bid": "77.84",
      "ask": "77.88",
      "open": "78.14",
      "high": "78.46",
      "low": "77.58",
      "close": "77.90",
      "average": "77.8948",
      "volume": "913394",
      "turnover": "71072263.45",
      "trades": "574"
    },
    {
      "date": "2024-08-13",
      "bid": "77.68",
      "ask": "77.74",
      "open": "78.08",
      "high": "78.40",
      "low": "77.34",
      "close": "77.66",
      "average": "77.7375",
      "volume": "905159",
      "turnover": "70298443.06",
      "trades": "459"
    },
    {
      "date": "2024-08-14",
      "bid": "77.56",
      "ask": "77.58",
      "open": "78.02",
      "high": "78.32",
      "low": "77.56",
      "close": "77.56",
      "average": "77.9786",
      "volume": "225003",
      "turnover": "17545423.23",
      "trades": "483"
    },
    {
      "date": "2024-08-15",
      "bid": "77.84",
      "ask": "77.90",
      "open": "77.80",
      "high": "78.26",
      "low": "77.12",
      "close": "78.04",
      "average": "77.6219",
      "volume": "875793",
      "turnover": "68001488.36",
      "trades": "828"
    },
    {
      "date": "2024-08-16",
      "bid": "77.82",
      "ask": "77.88",
      "open": "78.04",
      "high": "78.06",
      "low": "77.32",
      "close": "77.84",
      "average": "77.6825",
      "volume": "513215",
      "turnover": "39868076.28",
      "trades": "809"
    },
    {
      "date": "2024-08-19",
      "bid": "78.92",
      "ask": "78.96",
      "open": "78.00",
      "high": "79.08",
      "low": "78.00",
      "close": "78.92",
      "average": "78.604",
      "volume": "691633",
      "turnover": "54365652.75",
      "trades": "920"
    },
    {
      "date": "2024-08-20",
      "bid": "77.96",
      "ask": "78.00",
      "open": "78.92",
      "high": "79.00",
      "low": "77.68",
      "close": "77.86",
      "average": "78.1408",
      "volume": "634146",
      "turnover": "49473199.32",
      "trades": "614"
    },
    {
      "date": "2024-08-21",
      "bid": "78.06",
      "ask": "78.12",
      "open": "77.78",
      "high": "78.56",
      "low": "77.56",
      "close": "78.12",
      "average": "78.1232",
      "volume": "210743",
      "turnover": "16463309.32",
      "trades": "470"
    },
    {
      "date": "2024-08-22",
      "bid": "78.50",
      "ask": "78.54",
      "open": "78.10",
      "high": "78.88",
      "low": "78.10",
      "close": "78.56",
      "average": "78.5984",
      "volume": "979272",
      "turnover": "76712590.58",
      "trades": "567"
    },
    {
      "date": "2024-08-23",
      "bid": "79.08",
      "ask": "79.10",
      "open": "78.54",
      "high": "79.24",
      "low": "78.54",
      "close": "79.10",
      "average": "79.0154",
      "volume": "336577",
      "turnover": "26594593.75",
      "trades": "671"
    },
    {
      "date": "2024-08-26",
      "bid": "78.90",
      "ask": "78.96",
      "open": "78.98",
      "high": "79.10",
      "low": "78.66",
      "close": "78.94",
      "average": "78.9036",
      "volume": "201638",
      "turnover": "15909955.26",
      "trades": "363"
    },
    {
      "date": "2024-08-27",
      "bid": "79.28",
      "ask": "79.36",
      "open": "78.86",
      "high": "79.54",
      "low": "78.86",
      "close": "79.32",
      "average": "79.2462",
      "volume": "540217",
      "turnover": "42810194.72",
      "trades": "652"
    },
    {
      "date": "2024-08-28",
      "bid": "79.14",
      "ask": "79.20",
      "open": "79.18",
      "high": "79.42",
      "low": "78.76",
      "close": "79.12",
      "average": "79.0417",
      "volume": "361009",
      "turnover": "28534886.07",
      "trades": "629"
    },
    {
      "date": "2024-08-29",
      "bid": "79.36",
      "ask": "79.38",
      "open": "79.14",
      "high": "79.72",
      "low": "79.14",
      "close": "79.36",
      "average": "79.5418",
      "volume": "318346",
      "turnover": "25321890.78",
      "trades": "510"
    },
    {
      "date": "2024-08-30",
      "bid": "79.52",
      "ask": "79.58",
      "open": "79.36",
      "high": "79.94",
      "low": "79.36",
      "close": "79.60",
      "average": "79.6919",
      "volume": "396747",
      "turnover": "31617931.52",
      "trades": "618"
    },
    {
      "date": "2024-09-02",
      "bid": "79.98",
      "ask": "80.02",
      "open": "79.90",
      "high": "80.50",
      "low": "79.62",
      "close": "79.94",
      "average": "80.1428",
      "volume": "439966",
      "turnover": "35260427.9",
      "trades": "790"
    },
    {
      "date": "2024-09-03",
      "bid": "78.92",
      "ask": "78.98",
      "open": "79.80",
      "high": "79.94",
      "low": "78.76",
      "close": "78.96",
      "average": "79.3101",
      "volume": "385334",
      "turnover": "30561661.64",
      "trades": "619"
    },
    {
      "date": "2024-09-04",
      "bid": "78.62",
      "ask": "78.66",
      "open": "78.00",
      "high": "78.80",
      "low": "77.96",
      "close": "78.68",
      "average": "78.3364",
      "volume": "701975",
      "turnover": "55024319.15",
      "trades": "879"
    },
    {
      "date": "2024-09-05",
      "bid": "79.62",
      "ask": "79.66",
      "open": "78.32",
      "high": "80.20",
      "low": "78.24",
      "close": "79.66",
      "average": "79.7636",
      "volume": "513602",
      "turnover": "40966764.97",
      "trades": "734"
    },
    {
      "date": "2024-09-06",
      "bid": "78.30",
      "ask": "78.36",
      "open": "79.46",
      "high": "79.52",
      "low": "78.34",
      "close": "78.40",
      "average": "78.7769",
      "volume": "343749",
      "turnover": "27079462",
      "trades": "600"
    },
    {
      "date": "2024-09-09",
      "bid": "78.72",
      "ask": "78.78",
      "open": "78.06",
      "high": "78.90",
      "low": "77.92",
      "close": "78.76",
      "average": "78.3537",
      "volume": "311616",
      "turnover": "24416265.58",
      "trades": "514"
    },
    {
      "date": "2024-09-10",
      "bid": "77.80",
      "ask": "77.84",
      "open": "79.02",
      "high": "79.40",
      "low": "77.82",
      "close": "77.84",
      "average": "78.5198",
      "volume": "290562",
      "turnover": "22814923.38",
      "trades": "387"
    },
    {
      "date": "2024-09-11",
      "bid": "76.94",
      "ask": "77.00",
      "open": "77.86",
      "high": "78.32",
      "low": "76.70",
      "close": "77.08",
      "average": "77.4237",
      "volume": "649094",
      "turnover": "50254801.81",
      "trades": "1075"
    },
    {
      "date": "2024-09-12",
      "bid": "77.42",
      "ask": "77.46",
      "open": "77.68",
      "high": "78.00",
      "low": "76.80",
      "close": "77.38",
      "average": "77.5122",
      "volume": "595285",
      "turnover": "46142085.92",
      "trades": "890"
    },
    {
      "date": "2024-09-13",
      "bid": "77.80",
      "ask": "77.86",
      "open": "77.54",
      "high": "78.08",
      "low": "77.46",
      "close": "77.84",
      "average": "77.7618",
      "volume": "385412",
      "turnover": "29970337.2",
      "trades": "577"
    },
    {
      "date": "2024-09-16",
      "bid": "77.56",
      "ask": "77.60",
      "open": "77.56",
      "high": "77.92",
      "low": "77.38",
      "close": "77.58",
      "average": "77.5768",
      "volume": "159865",
      "turnover": "12401616.53",
      "trades": "387"
    },
    {
      "date": "2024-09-17",
      "bid": "78.62",
      "ask": "78.66",
      "open": "77.70",
      "high": "79.12",
      "low": "77.70",
      "close": "78.56",
      "average": "78.6701",
      "volume": "542456",
      "turnover": "42675087.4",
      "trades": "702"
    },
    {
      "date": "2024-09-18",
      "bid": "78.28",
      "ask": "78.34",
      "open": "78.66",
      "high": "79.04",
      "low": "78.00",
      "close": "78.32",
      "average": "78.3874",
      "volume": "139789",
      "turnover": "10957703",
      "trades": "360"
    },
    {
      "date": "2024-09-19",
      "bid": "79.42",
      "ask": "79.48",
      "open": "78.72",
      "high": "79.62",
      "low": "78.58",
      "close": "79.52",
      "average": "79.1948",
      "volume": "420358",
      "turnover": "33290161.4",
      "trades": "617"
    },
    {
      "date": "2024-09-20",
      "bid": "79.92",
      "ask": "79.94",
      "open": "79.70",
      "high": "80.28",
      "low": "79.48",
      "close": "79.92",
      "average": "79.8966",
      "volume": "485119",
      "turnover": "38759354.61",
      "trades": "888"
    },
    {
      "date": "2024-09-23",
      "bid": "79.16",
      "ask": "79.20",
      "open": "80.12",
      "high": "80.40",
      "low": "78.96",
      "close": "79.18",
      "average": "79.481",
      "volume": "278046",
      "turnover": "22099382.94",
      "trades": "534"
    },
    {
      "date": "2024-09-24",
      "bid": "79.82",
      "ask": "79.86",
      "open": "79.62",
      "high": "80.40",
      "low": "79.58",
      "close": "79.86",
      "average": "80.0487",
      "volume": "524382",
      "turnover": "41976095.26",
      "trades": "815"
    },
    {
      "date": "2024-09-25",
      "bid": "77.94",
      "ask": "77.96",
      "open": "79.58",
      "high": "79.58",
      "low": "77.84",
      "close": "77.92",
      "average": "78.8204",
      "volume": "412004",
      "turnover": "32474318.66",
      "trades": "719"
    },
    {
      "date": "2024-09-26",
      "bid": "78.52",
      "ask": "78.58",
      "open": "78.04",
      "high": "79.18",
      "low": "77.92",
      "close": "78.60",
      "average": "78.6589",
      "volume": "437526",
      "turnover": "34415305.29",
      "trades": "714"
    },
    {
      "date": "2024-09-27",
      "bid": "79.56",
      "ask": "79.60",
      "open": "79.20",
      "high": "79.74",
      "low": "78.98",
      "close": "79.54",
      "average": "79.4061",
      "volume": "487213",
      "turnover": "38687700.15",
      "trades": "945"
    },
    {
      "date": "2024-09-30",
      "bid": "78.80",
      "ask": "78.86",
      "open": "79.00",
      "high": "79.88",
      "low": "78.52",
      "close": "78.84",
      "average": "78.9917",
      "volume": "480439",
      "turnover": "37950786.2",
      "trades": "821"
    },
    {
      "date": "2024-10-01",
      "bid": "77.14",
      "ask": "77.20",
      "open": "78.86",
      "high": "79.02",
      "low": "77.00",
      "close": "77.24",
      "average": "77.9774",
      "volume": "809285",
      "turnover": "62957210.28",
      "trades": "898"
    },
    {
      "date": "2024-10-02",
      "bid": "77.94",
      "ask": "78.00",
      "open": "77.74",
      "high": "78.20",
      "low": "77.36",
      "close": "77.90",
      "average": "77.7081",
      "volume": "460967",
      "turnover": "35821607.53",
      "trades": "697"
    },
    {
      "date": "2024-10-03",
      "bid": "77.00",
      "ask": "77.06",
      "open": "77.96",
      "high": "77.96",
      "low": "76.68",
      "close": "76.92",
      "average": "77.0147",
      "volume": "698291",
      "turnover": "53774113.78",
      "trades": "1006"
    },
    {
      "date": "2024-10-04",
      "bid": "77.64",
      "ask": "77.70",
      "open": "77.16",
      "high": "78.20",
      "low": "76.90",
      "close": "77.68",
      "average": "77.5003",
      "volume": "350354",
      "turnover": "27152527.22",
      "trades": "694"
    },
    {
      "date": "2024-10-07",
      "bid": "78.10",
      "ask": "78.14",
      "open": "77.74",
      "high": "78.32",
      "low": "77.34",
      "close": "78.16",
      "average": "77.9674",
      "volume": "370873",
      "turnover": "28916096.41",
      "trades": "735"
    },
    {
      "date": "2024-10-08",
      "bid": "77.64",
      "ask": "77.70",
      "open": "77.50",
      "high": "78.16",
      "low": "77.20",
      "close": "77.74",
      "average": "77.6866",
      "volume": "238868",
      "turnover": "18556308.82",
      "trades": "548"
    },
    {
      "date": "2024-10-09",
      "bid": "77.46",
      "ask": "77.52",
      "open": "77.52",
      "high": "77.74",
      "low": "77.16",
      "close": "77.52",
      "average": "77.4375",
      "volume": "267545",
      "turnover": "20718339.23",
      "trades": "525"
    },
    {
      "date": "2024-10-10",
      "bid": "77.56",
      "ask": "77.62",
      "open": "77.62",
      "high": "78.04",
      "low": "77.48",
      "close": "77.66",
      "average": "77.8034",
      "volume": "346138",
      "turnover": "26930736.78",
      "trades": "636"
    },
    {
      "date": "2024-10-11",
      "bid": "77.44",
      "ask": "77.50",
      "open": "77.70",
      "high": "77.74",
      "low": "77.06",
      "close": "77.50",
      "average": "77.4564",
      "volume": "419574",
      "turnover": "32498714.84",
      "trades": "711"
    },
    {
      "date": "2024-10-14",
      "bid": "77.32",
      "ask": "77.38",
      "open": "77.18",
      "high": "77.66",
      "low": "77.00",
      "close": "77.38",
      "average": "77.288",
      "volume": "266355",
      "turnover": "20586012.98",
      "trades": "577"
    },
    {
      "date": "2024-10-15",
      "bid": "77.82",
      "ask": "77.92",
      "open": "77.38",
      "high": "78.16",
      "low": "77.20",
      "close": "77.86",
      "average": "77.528",
      "volume": "440173",
      "turnover": "34125673.92",
      "trades": "635"
    },
    {
      "date": "2024-10-16",
      "bid": "77.70",
      "ask": "77.78",
      "open": "77.62",
      "high": "77.98",
      "low": "77.14",
      "close": "77.80",
      "average": "77.5947",
      "volume": "234904",
      "turnover": "18227306.98",
      "trades": "487"
    },
    {
      "date": "2024-10-17",
      "bid": "82.20",
      "ask": "82.26",
      "open": "79.96",
      "high": "82.68",
      "low": "79.96",
      "close": "82.18",
      "average": "81.8725",
      "volume": "2350708",
      "turnover": "192458258.11",
      "trades": "2363"
    },
    {
      "date": "2024-10-18",
      "bid": "82.42",
      "ask": "82.50",
      "open": "82.56",
      "high": "83.12",
      "low": "81.56",
      "close": "82.48",
      "average": "82.3756",
      "volume": "467016",
      "turnover": "38470898.17",
      "trades": "853"
    },
    {
      "date": "2024-10-21",
      "bid": "81.64",
      "ask": "81.70",
      "open": "82.38",
      "high": "82.76",
      "low": "81.42",
      "close": "81.62",
      "average": "82.0579",
      "volume": "415798",
      "turnover": "34119368.7",
      "trades": "771"
    },
    {
      "date": "2024-10-22",
      "bid": "81.62",
      "ask": "81.68",
      "open": "81.72",
      "high": "81.90",
      "low": "80.82",
      "close": "81.58",
      "average": "81.4251",
      "volume": "234822",
      "turnover": "19120624.5",
      "trades": "553"
    },
    {
      "date": "2024-10-23",
      "bid": "81.30",
      "ask": "81.36",
      "open": "81.70",
      "high": "82.44",
      "low": "81.06",
      "close": "81.24",
      "average": "81.6377",
      "volume": "317464",
      "turnover": "25915826.52",
      "trades": "604"
    },
    {
      "date": "2024-10-24",
      "bid": "80.88",
      "ask": "80.90",
      "open": "81.02",
      "high": "81.48",
      "low": "80.86",
      "close": "80.90",
      "average": "81.0731",
      "volume": "325265",
      "turnover": "26370228.54",
      "trades": "605"
    },
    {
      "date": "2024-10-25",
      "bid": "80.92",
      "ask": "80.98",
      "open": "80.80",
      "high": "81.68",
      "low": "80.76",
      "close": "80.80",
      "average": "81.0807",
      "volume": "541109",
      "turnover": "43859683.77",
      "trades": "628"
    },
    {
      "date": "2024-10-28",
      "bid": "81.60",
      "ask": "81.66",
      "open": "81.04",
      "high": "81.76",
      "low": "80.80",
      "close": "81.64",
      "average": "81.4316",
      "volume": "246305",
      "turnover": "20057015.6",
      "trades": "486"
    },
    {
      "date": "2024-10-29",
      "bid": "81.36",
      "ask": "81.42",
      "open": "81.90",
      "high": "82.28",
      "low": "81.32",
      "close": "81.46",
      "average": "81.7422",
      "volume": "607463",
      "turnover": "49656472.92",
      "trades": "948"
    },
    {
      "date": "2024-10-30",
      "bid": "80.46",
      "ask": "80.54",
      "open": "81.18",
      "high": "81.80",
      "low": "80.20",
      "close": "80.48",
      "average": "80.8431",
      "volume": "382636",
      "turnover": "30933456.14",
      "trades": "679"
    },
    {
      "date": "2024-10-31",
      "bid": "79.82",
      "ask": "79.88",
      "open": "80.24",
      "high": "80.66",
      "low": "79.80",
      "close": "79.86",
      "average": "80.1767",
      "volume": "305980",
      "turnover": "24532451.74",
      "trades": "537"
    },
    {
      "date": "2024-11-01",
      "bid": "82.36",
      "ask": "82.40",
      "open": "80.34",
      "high": "82.54",
      "low": "80.34",
      "close": "82.42",
      "average": "81.7344",
      "volume": "631175",
      "turnover": "51588835.54",
      "trades": "1002"
    },
    {
      "date": "2024-11-04",
      "bid": "82.20",
      "ask": "82.24",
      "open": "82.10",
      "high": "83.00",
      "low": "82.10",
      "close": "82.20",
      "average": "82.5012",
      "volume": "278423",
      "turnover": "22970220.26",
      "trades": "641"
    },
    {
      "date": "2024-11-05",
      "bid": "81.32",
      "ask": "81.38",
      "open": "82.22",
      "high": "82.34",
      "low": "80.84",
      "close": "81.32",
      "average": "81.385",
      "volume": "405594",
      "turnover": "33009254.6",
      "trades": "644"
    },
    {
      "date": "2024-11-06",
      "bid": "80.62",
      "ask": "80.68",
      "open": "81.30",
      "high": "82.42",
      "low": "80.44",
      "close": "80.78",
      "average": "81.4171",
      "volume": "469011",
      "turnover": "38180376.38",
      "trades": "725"
    },
    {
      "date": "2024-11-07",
      "bid": "80.86",
      "ask": "80.92",
      "open": "81.24",
      "high": "82.12",
      "low": "80.50",
      "close": "80.80",
      "average": "80.996",
      "volume": "574597",
      "turnover": "46534469.61",
      "trades": "755"
    },
    {
      "date": "2024-11-08",
      "bid": "79.98",
      "ask": "80.02",
      "open": "80.72",
      "high": "80.92",
      "low": "79.90",
      "close": "79.90",
      "average": "80.2602",
      "volume": "282201",
      "turnover": "22649283.36",
      "trades": "487"
    },
    {
      "date": "2024-11-11",
      "bid": "80.74",
      "ask": "80.78",
      "open": "80.04",
      "high": "80.84",
      "low": "80.04",
      "close": "80.80",
      "average": "80.4895",
      "volume": "538042",
      "turnover": "43308051.75",
      "trades": "699"
    },
    {
      "date": "2024-11-12",
      "bid": "78.90",
      "ask": "78.96",
      "open": "80.50",
      "high": "80.50",
      "low": "78.80",
      "close": "78.90",
      "average": "79.4388",
      "volume": "558433",
      "turnover": "44360124.66",
      "trades": "799"
    },
    {
      "date": "2024-11-13",
      "bid": "78.32",
      "ask": "78.38",
      "open": "78.82",
      "high": "79.12",
      "low": "78.08",
      "close": "78.40",
      "average": "78.5255",
      "volume": "477703",
      "turnover": "37511850.08",
      "trades": "835"
    },
    {
      "date": "2024-11-14",
      "bid": "79.60",
      "ask": "79.62",
      "open": "78.66",
      "high": "79.78",
      "low": "78.60",
      "close": "79.76",
      "average": "79.3864",
      "volume": "316336",
      "turnover": "25112785.3",
      "trades": "585"
    },
    {
      "date": "2024-11-15",
      "bid": "80.14",
      "ask": "80.18",
      "open": "79.30",
      "high": "80.50",
      "low": "79.30",
      "close": "80.20",
      "average": "80.169",
      "volume": "392700",
      "turnover": "31482347.32",
      "trades": "730"
    },
    {
      "date": "2024-11-18",
      "bid": "80.62",
      "ask": "80.66",
      "open": "80.20",
      "high": "81.08",
      "low": "80.20",
      "close": "80.60",
      "average": "80.6357",
      "volume": "334806",
      "turnover": "26997308.7",
      "trades": "658"
    },
    {
      "date": "2024-11-19",
      "bid": "79.72",
      "ask": "79.74",
      "open": "80.88",
      "high": "81.04",
      "low": "78.78",
      "close": "79.70",
      "average": "79.657",
      "volume": "496648",
      "turnover": "39561506.9",
      "trades": "848"
    },
    {
      "date": "2024-11-20",
      "bid": "79.72",
      "ask": "79.76",
      "open": "80.04",
      "high": "80.76",
      "low": "79.28",
      "close": "79.80",
      "average": "80.0663",
      "volume": "445737",
      "turnover": "35688335.44",
      "trades": "670"
    },
    {
      "date": "2024-11-21",
      "bid": "79.52",
      "ask": "79.58",
      "open": "79.42",
      "high": "79.56",
      "low": "78.72",
      "close": "79.50",
      "average": "79.2251",
      "volume": "256356",
      "turnover": "20309837.98",
      "trades": "551"
    },
    {
      "date": "2024-11-22",
      "bid": "79.08",
      "ask": "79.12",
      "open": "79.52",
      "high": "79.84",
      "low": "78.14",
      "close": "79.16",
      "average": "78.7073",
      "volume": "632367",
      "turnover": "49771913.04",
      "trades": "926"
    },
    {
      "date": "2024-11-25",
      "bid": "79.24",
      "ask": "79.30",
      "open": "79.86",
      "high": "80.10",
      "low": "78.82",
      "close": "79.24",
      "average": "79.2795",
      "volume": "475886",
      "turnover": "37728008.65",
      "trades": "771"
    },
    {
      "date": "2024-11-26",
      "bid": "78.78",
      "ask": "78.82",
      "open": "78.82",
      "high": "79.06",
      "low": "78.30",
      "close": "78.84",
      "average": "78.6987",
      "volume": "442880",
      "turnover": "34857541.36",
      "trades": "854"
    },
    {
      "date": "2024-11-27",
      "bid": "78.64",
      "ask": "78.68",
      "open": "78.64",
      "high": "78.72",
      "low": "78.06",
      "close": "78.66",
      "average": "78.4478",
      "volume": "379676",
      "turnover": "29784666.09",
      "trades": "828"
    },
    {
      "date": "2024-11-28",
      "bid": "79.94",
      "ask": "80.00",
      "open": "79.10",
      "high": "80.08",
      "low": "79.04",
      "close": "79.96",
      "average": "79.7164",
      "volume": "415514",
      "turnover": "33123275.54",
      "trades": "573"
    },
    {
      "date": "2024-11-29",
      "bid": "79.84",
      "ask": "79.86",
      "open": "79.56",
      "high": "79.90",
      "low": "79.38",
      "close": "79.88",
      "average": "79.7299",
      "volume": "312165",
      "turnover": "24888878",
      "trades": "673"
    },
    {
      "date": "2024-12-02",
      "bid": "80.24",
      "ask": "80.26",
      "open": "79.52",
      "high": "80.54",
      "low": "78.92",
      "close": "80.32",
      "average": "79.9506",
      "volume": "525544",
      "turnover": "42018125.6",
      "trades": "1020"
    },
    {
      "date": "2024-12-03",
      "bid": "80.84",
      "ask": "80.88",
      "open": "80.44",
      "high": "81.74",
      "low": "80.44",
      "close": "80.80",
      "average": "81.2488",
      "volume": "674910",
      "turnover": "54835741.14",
      "trades": "809"
    },
    {
      "date": "2024-12-04",
      "bid": "81.38",
      "ask": "81.40",
      "open": "81.08",
      "high": "81.96",
      "low": "81.08",
      "close": "81.30",
      "average": "81.5841",
      "volume": "381988",
      "turnover": "31164137.76",
      "trades": "625"
    },
    {
      "date": "2024-12-05",
      "bid": "82.54",
      "ask": "82.56",
      "open": "81.14",
      "high": "82.68",
      "low": "81.14",
      "close": "82.64",
      "average": "82.3131",
      "volume": "608480",
      "turnover": "50086297.94",
      "trades": "815"
    },
    {
      "date": "2024-12-06",
      "bid": "81.02",
      "ask": "81.06",
      "open": "82.74",
      "high": "82.80",
      "low": "81.00",
      "close": "81.12",
      "average": "81.6427",
      "volume": "238193",
      "turnover": "19446714.78",
      "trades": "488"
    },
    {
      "date": "2024-12-09",
      "bid": "81.30",
      "ask": "81.32",
      "open": "82.22",
      "high": "82.60",
      "low": "81.32",
      "close": "81.32",
      "average": "82.1019",
      "volume": "444071",
      "turnover": "36459852.36",
      "trades": "881"
    },
    {
      "date": "2024-12-10",
      "bid": "80.64",
      "ask": "80.68",
      "open": "81.42",
      "high": "81.84",
      "low": "80.28",
      "close": "80.64",
      "average": "81.0445",
      "volume": "2289963",
      "turnover": "185219499.72",
      "trades": "772"
    },
    {
      "date": "2024-12-11",
      "bid": "79.08",
      "ask": "79.10",
      "open": "80.00",
      "high": "80.06",
      "low": "78.64",
      "close": "79.06",
      "average": "79.1325",
      "volume": "1050712",
      "turnover": "83145179.65",
      "trades": "1289"
    },
    {
      "date": "2024-12-12",
      "bid": "79.40",
      "ask": "79.46",
      "open": "79.00",
      "high": "79.54",
      "low": "78.50",
      "close": "79.42",
      "average": "79.1292",
      "volume": "677241",
      "turnover": "53589636.64",
      "trades": "984"
    },
    {
      "date": "2024-12-13",
      "bid": "79.64",
      "ask": "79.66",
      "open": "79.66",
      "high": "79.90",
      "low": "79.32",
      "close": "79.66",
      "average": "79.6621",
      "volume": "685262",
      "turnover": "54589927.16",
      "trades": "853"
    },
    {
      "date": "2024-12-16",
      "bid": "79.78",
      "ask": "79.80",
      "open": "79.66",
      "high": "80.08",
      "low": "79.40",
      "close": "79.74",
      "average": "79.7418",
      "volume": "333590",
      "turnover": "26601093.3",
      "trades": "551"
    },
    {
      "date": "2024-12-17",
      "bid": "78.86",
      "ask": "78.88",
      "open": "79.34",
      "high": "79.50",
      "low": "78.70",
      "close": "78.90",
      "average": "79.096",
      "volume": "295142",
      "turnover": "23344171.32",
      "trades": "497"
    },
    {
      "date": "2024-12-18",
      "bid": "79.08",
      "ask": "79.12",
      "open": "78.62",
      "high": "79.08",
      "low": "78.42",
      "close": "79.06",
      "average": "78.6541",
      "volume": "1155256",
      "turnover": "90868280.53",
      "trades": "832"
    },
    {
      "date": "2024-12-19",
      "bid": "78.08",
      "ask": "78.14",
      "open": "78.36",
      "high": "78.72",
      "low": "77.58",
      "close": "78.16",
      "average": "78.0395",
      "volume": "1011190",
      "turnover": "78878484.73",
      "trades": "942"
    },
    {
      "date": "2024-12-20",
      "bid": "76.16",
      "ask": "76.22",
      "open": "77.68",
      "high": "77.68",
      "low": "75.08",
      "close": "76.04",
      "average": "76.2353",
      "volume": "1440523",
      "turnover": "109811894.11",
      "trades": "1783"
    },
    {
      "date": "2024-12-23",
      "bid": "76.60",
      "ask": "76.66",
      "open": "76.50",
      "high": "76.88",
      "low": "76.20",
      "close": "76.64",
      "average": "76.5678",
      "volume": "483374",
      "turnover": "37010897.57",
      "trades": "867"
    },
    {
      "date": "2024-12-27",
      "bid": "77.74",
      "ask": "77.78",
      "open": "76.74",
      "high": "77.96",
      "low": "76.74",
      "close": "77.82",
      "average": "77.5547",
      "volume": "387446",
      "turnover": "30043000.72",
      "trades": "720"
    },
    {
      "date": "2024-12-30",
      "bid": "78.06",
      "ask": "78.10",
      "open": "77.82",
      "high": "78.68",
      "low": "77.72",
      "close": "78.10",
      "average": "78.2605",
      "volume": "480994",
      "turnover": "37642832.38",
      "trades": "751"
    },
    {
      "date": "2025-01-02",
      "bid": "79.58",
      "ask": "79.62",
      "open": "78.56",
      "high": "79.66",
      "low": "78.00",
      "close": "79.58",
      "average": "79.0542",
      "volume": "710478",
      "turnover": "56167194.97",
      "trades": "1157"
    },
    {
      "date": "2025-01-03",
      "bid": "79.84",
      "ask": "79.86",
      "open": "79.82",
      "high": "80.42",
      "low": "79.56",
      "close": "79.86",
      "average": "80.0003",
      "volume": "523674",
      "turnover": "41894039.14",
      "trades": "788"
    },
    {
      "date": "2025-01-06",
      "bid": "80.34",
      "ask": "80.40",
      "open": "79.88",
      "high": "80.50",
      "low": "79.68",
      "close": "80.44",
      "average": "80.1867",
      "volume": "341867",
      "turnover": "27413765.88",
      "trades": "757"
    },
    {
      "date": "2025-01-07",
      "bid": "81.92",
      "ask": "81.98",
      "open": "80.44",
      "high": "82.56",
      "low": "80.30",
      "close": "82.08",
      "average": "81.8471",
      "volume": "1398088",
      "turnover": "114430647.4",
      "trades": "1519"
    },
    {
      "date": "2025-01-08",
      "bid": "81.48",
      "ask": "81.54",
      "open": "82.08",
      "high": "82.18",
      "low": "81.04",
      "close": "81.56",
      "average": "81.4984",
      "volume": "455392",
      "turnover": "37114405.38",
      "trades": "867"
    },
    {
      "date": "2025-01-09",
      "bid": "81.18",
      "ask": "81.22",
      "open": "81.16",
      "high": "81.66",
      "low": "80.42",
      "close": "81.24",
      "average": "81.1796",
      "volume": "461916",
      "turnover": "37498146.02",
      "trades": "668"
    },
    {
      "date": "2025-01-10",
      "bid": "81.36",
      "ask": "81.38",
      "open": "81.06",
      "high": "81.92",
      "low": "80.74",
      "close": "81.34",
      "average": "81.4182",
      "volume": "315905",
      "turnover": "25720404.28",
      "trades": "597"
    },
    {
      "date": "2025-01-13",
      "bid": "81.78",
      "ask": "81.82",
      "open": "81.12",
      "high": "81.84",
      "low": "81.00",
      "close": "81.80",
      "average": "81.396",
      "volume": "373098",
      "turnover": "30368674.94",
      "trades": "620"
    },
    {
      "date": "2025-01-14",
      "bid": "82.46",
      "ask": "82.48",
      "open": "82.44",
      "high": "82.76",
      "low": "81.86",
      "close": "82.50",
      "average": "82.4005",
      "volume": "655697",
      "turnover": "54069788.8",
      "trades": "705"
    },
    {
      "date": "2025-01-15",
      "bid": "83.54",
      "ask": "83.58",
      "open": "82.52",
      "high": "83.80",
      "low": "82.52",
      "close": "83.56",
      "average": "83.3681",
      "volume": "487437",
      "turnover": "40636830.65",
      "trades": "656"
    },
    {
      "date": "2025-01-16",
      "bid": "83.10",
      "ask": "83.14",
      "open": "83.76",
      "high": "84.00",
      "low": "82.94",
      "close": "83.12",
      "average": "83.2132",
      "volume": "452444",
      "turnover": "37649307.28",
      "trades": "643"
    },
    {
      "date": "2025-01-17",
      "bid": "83.48",
      "ask": "83.50",
      "open": "83.26",
      "high": "83.86",
      "low": "83.00",
      "close": "83.48",
      "average": "83.4526",
      "volume": "358567",
      "turnover": "29923325.85",
      "trades": "650"
    },
    {
      "date": "2025-01-20",
      "bid": "83.80",
      "ask": "83.82",
      "open": "83.72",
      "high": "84.16",
      "low": "83.12",
      "close": "83.76",
      "average": "83.7171",
      "volume": "491505",
      "turnover": "41146538.53",
      "trades": "622"
    },
    {
      "date": "2025-01-21",
      "bid": "84.76",
      "ask": "84.82",
      "open": "84.00",
      "high": "85.02",
      "low": "84.00",
      "close": "84.76",
      "average": "84.6446",
      "volume": "518419",
      "turnover": "43881347.06",
      "trades": "696"
    },
    {
      "date": "2025-01-22",
      "bid": "84.90",
      "ask": "84.94",
      "open": "85.20",
      "high": "85.70",
      "low": "84.76",
      "close": "84.90",
      "average": "85.3421",
      "volume": "810317",
      "turnover": "69154045.65",
      "trades": "965"
    },
    {
      "date": "2025-01-23",
      "bid": "86.28",
      "ask": "86.32",
      "open": "85.56",
      "high": "86.48",
      "low": "85.50",
      "close": "86.32",
      "average": "85.95",
      "volume": "677681",
      "turnover": "58246701.34",
      "trades": "1039"
    },
    {
      "date": "2025-01-24",
      "bid": "86.22",
      "ask": "86.24",
      "open": "86.48",
      "high": "87.06",
      "low": "86.14",
      "close": "86.20",
      "average": "86.548",
      "volume": "747769",
      "turnover": "64718377.99",
      "trades": "1230"
    },
    {
      "date": "2025-01-27",
      "bid": "86.58",
      "ask": "86.62",
      "open": "86.00",
      "high": "86.84",
      "low": "85.92",
      "close": "86.56",
      "average": "86.4021",
      "volume": "297185",
      "turnover": "25677394.48",
      "trades": "690"
    },
    {
      "date": "2025-01-28",
      "bid": "86.52",
      "ask": "86.56",
      "open": "86.86",
      "high": "87.20",
      "low": "85.96",
      "close": "86.58",
      "average": "86.5955",
      "volume": "331937",
      "turnover": "28743693.84",
      "trades": "623"
    },
    {
      "date": "2025-01-29",
      "bid": "86.34",
      "ask": "86.40",
      "open": "86.54",
      "high": "87.00",
      "low": "85.80",
      "close": "86.38",
      "average": "86.3111",
      "volume": "508855",
      "turnover": "43919890.06",
      "trades": "885"
    },
    {
      "date": "2025-01-30",
      "bid": "87.16",
      "ask": "87.20",
      "open": "86.40",
      "high": "87.86",
      "low": "85.40",
      "close": "87.18",
      "average": "86.5757",
      "volume": "859434",
      "turnover": "74408736.81",
      "trades": "1440"
    },
    {
      "date": "2025-01-31",
      "bid": "85.78",
      "ask": "85.82",
      "open": "87.18",
      "high": "87.60",
      "low": "85.56",
      "close": "85.72",
      "average": "86.282",
      "volume": "549043",
      "turnover": "47372191.36",
      "trades": "1041"
    },
    {
      "date": "2025-02-03",
      "bid": "84.58",
      "ask": "84.66",
      "open": "84.58",
      "high": "84.90",
      "low": "83.82",
      "close": "84.54",
      "average": "84.3321",
      "volume": "693281",
      "turnover": "58465813.94",
      "trades": "1071"
    },
    {
      "date": "2025-02-04",
      "bid": "84.04",
      "ask": "84.10",
      "open": "84.78",
      "high": "85.00",
      "low": "83.66",
      "close": "83.96",
      "average": "84.1045",
      "volume": "579796",
      "turnover": "48763325.84",
      "trades": "928"
    },
    {
      "date": "2025-02-05",
      "bid": "83.96",
      "ask": "84.00",
      "open": "83.84",
      "high": "85.00",
      "low": "83.84",
      "close": "84.04",
      "average": "84.264",
      "volume": "502820",
      "turnover": "42335797.78",
      "trades": "690"
    },
    {
      "date": "2025-02-06",
      "bid": "86.32",
      "ask": "86.38",
      "open": "84.42",
      "high": "86.44",
      "low": "84.22",
      "close": "86.44",
      "average": "85.4431",
      "volume": "702617",
      "turnover": "60034979.54",
      "trades": "926"
    },
    {
      "date": "2025-02-07",
      "bid": "86.42",
      "ask": "86.52",
      "open": "86.56",
      "high": "87.20",
      "low": "86.36",
      "close": "86.54",
      "average": "86.8337",
      "volume": "428666",
      "turnover": "37222662.4",
      "trades": "895"
    },
    {
      "date": "2025-02-10",
      "bid": "86.70",
      "ask": "86.74",
      "open": "86.74",
      "high": "87.24",
      "low": "86.54",
      "close": "86.62",
      "average": "86.8731",
      "volume": "290481",
      "turnover": "25234973.81",
      "trades": "546"
    },
    {
      "date": "2025-02-11",
      "bid": "87.52",
      "ask": "87.54",
      "open": "86.60",
      "high": "87.66",
      "low": "86.20",
      "close": "87.54",
      "average": "87.0096",
      "volume": "438428",
      "turnover": "38147466.47",
      "trades": "688"
    },
    {
      "date": "2025-02-12",
      "bid": "87.90",
      "ask": "87.98",
      "open": "87.78",
      "high": "88.12",
      "low": "87.42",
      "close": "87.98",
      "average": "87.8636",
      "volume": "638852",
      "turnover": "56131939.95",
      "trades": "1010"
    },
    {
      "date": "2025-02-13",
      "bid": "88.08",
      "ask": "88.12",
      "open": "88.24",
      "high": "88.52",
      "low": "87.72",
      "close": "88.06",
      "average": "88.2011",
      "volume": "653259",
      "turnover": "57617806.06",
      "trades": "936"
    },
    {
      "date": "2025-02-14",
      "bid": "88.28",
      "ask": "88.34",
      "open": "88.36",
      "high": "88.60",
      "low": "87.96",
      "close": "88.30",
      "average": "88.269",
      "volume": "303601",
      "turnover": "26798548.82",
      "trades": "605"
    },
    {
      "date": "2025-02-17",
      "bid": "90.38",
      "ask": "90.42",
      "open": "88.22",
      "high": "90.48",
      "low": "88.22",
      "close": "90.44",
      "average": "89.8551",
      "volume": "834983",
      "turnover": "75027469.22",
      "trades": "1076"
    },
    {
      "date": "2025-02-18",
      "bid": "91.04",
      "ask": "91.10",
      "open": "90.60",
      "high": "91.06",
      "low": "90.36",
      "close": "91.00",
      "average": "90.8043",
      "volume": "456877",
      "turnover": "41486423.17",
      "trades": "691"
    },
    {
      "date": "2025-02-19",
      "bid": "90.18",
      "ask": "90.24",
      "open": "91.14",
      "high": "91.60",
      "low": "90.18",
      "close": "90.24",
      "average": "90.9362",
      "volume": "512700",
      "turnover": "46622915.61",
      "trades": "929"
    },
    {
      "date": "2025-02-20",
      "bid": "91.04",
      "ask": "91.08",
      "open": "90.44",
      "high": "91.56",
      "low": "90.40",
      "close": "91.02",
      "average": "91.1332",
      "volume": "494692",
      "turnover": "45083240.49",
      "trades": "810"
    },
    {
      "date": "2025-02-21",
      "bid": "92.52",
      "ask": "92.56",
      "open": "90.84",
      "high": "92.52",
      "low": "90.80",
      "close": "92.52",
      "average": "91.8162",
      "volume": "616626",
      "turnover": "56616050.91",
      "trades": "894"
    },
    {
      "date": "2025-02-24",
      "bid": "92.16",
      "ask": "92.18",
      "open": "92.78",
      "high": "92.86",
      "low": "91.80",
      "close": "92.22",
      "average": "92.4098",
      "volume": "387916",
      "turnover": "35846267.82",
      "trades": "745"
    },
    {
      "date": "2025-02-25",
      "bid": "94.16",
      "ask": "94.22",
      "open": "92.22",
      "high": "94.42",
      "low": "92.22",
      "close": "94.20",
      "average": "93.9081",
      "volume": "494307",
      "turnover": "46419718.58",
      "trades": "906"
    },
    {
      "date": "2025-02-26",
      "bid": "95.50",
      "ask": "95.58",
      "open": "94.36",
      "high": "95.60",
      "low": "94.02",
      "close": "95.58",
      "average": "94.9304",
      "volume": "579770",
      "turnover": "55037301.45",
      "trades": "1040"
    },
    {
      "date": "2025-02-27",
      "bid": "94.06",
      "ask": "94.12",
      "open": "95.14",
      "high": "95.36",
      "low": "93.52",
      "close": "94.06",
      "average": "94.4237",
      "volume": "420374",
      "turnover": "39693051.93",
      "trades": "933"
    },
    {
      "date": "2025-02-28",
      "bid": "94.32",
      "ask": "94.38",
      "open": "94.06",
      "high": "94.68",
      "low": "93.60",
      "close": "94.42",
      "average": "94.2497",
      "volume": "1206787",
      "turnover": "113871292.11",
      "trades": "821"
    },
    {
      "date": "2025-03-03",
      "bid": "95.96",
      "ask": "96.02",
      "open": "94.70",
      "high": "96.24",
      "low": "93.52",
      "close": "95.94",
      "average": "95.4432",
      "volume": "602693",
      "turnover": "57523855.84",
      "trades": "1034"
    },
    {
      "date": "2025-03-04",
      "bid": "92.92",
      "ask": "92.98",
      "open": "95.08",
      "high": "95.38",
      "low": "92.42",
      "close": "92.86",
      "average": "93.4139",
      "volume": "692094",
      "turnover": "64646687.5",
      "trades": "1334"
    },
    {
      "date": "2025-03-05",
      "bid": "95.74",
      "ask": "95.78",
      "open": "93.98",
      "high": "96.24",
      "low": "93.98",
      "close": "95.72",
      "average": "95.5192",
      "volume": "714636",
      "turnover": "68262028.53",
      "trades": "1044"
    },
    {
      "date": "2025-03-06",
      "bid": "97.22",
      "ask": "97.26",
      "open": "96.74",
      "high": "97.60",
      "low": "96.26",
      "close": "97.30",
      "average": "97.0272",
      "volume": "591628",
      "turnover": "57405281.1",
      "trades": "1070"
    },
    {
      "date": "2025-03-07",
      "bid": "98.20",
      "ask": "98.30",
      "open": "97.10",
      "high": "98.60",
      "low": "96.58",
      "close": "98.38",
      "average": "97.8191",
      "volume": "1012197",
      "turnover": "99011059.91",
      "trades": "1459"
    },
    {
      "date": "2025-03-10",
      "bid": "97.74",
      "ask": "97.80",
      "open": "98.70",
      "high": "99.28",
      "low": "97.20",
      "close": "97.64",
      "average": "98.1094",
      "volume": "405317",
      "turnover": "39765403.56",
      "trades": "765"
    },
    {
      "date": "2025-03-11",
      "bid": "96.80",
      "ask": "96.84",
      "open": "97.50",
      "high": "97.70",
      "low": "95.64",
      "close": "96.70",
      "average": "96.8759",
      "volume": "552196",
      "turnover": "53489489.14",
      "trades": "1057"
    },
    {
      "date": "2025-03-12",
      "bid": "95.66",
      "ask": "95.74",
      "open": "96.82",
      "high": "97.72",
      "low": "95.42",
      "close": "95.78",
      "average": "96.4228",
      "volume": "531545",
      "turnover": "51219370.44",
      "trades": "705"
    },
    {
      "date": "2025-03-13",
      "bid": "95.88",
      "ask": "95.92",
      "open": "95.50",
      "high": "96.50",
      "low": "95.40",
      "close": "95.80",
      "average": "96.0098",
      "volume": "557267",
      "turnover": "53502892.56",
      "trades": "933"
    },
    {
      "date": "2025-03-14",
      "bid": "97.44",
      "ask": "97.50",
      "open": "95.88",
      "high": "97.82",
      "low": "95.58",
      "close": "97.52",
      "average": "96.934",
      "volume": "357927",
      "turnover": "34695285.94",
      "trades": "645"
    },
    {
      "date": "2025-03-17",
      "bid": "96.92",
      "ask": "97.00",
      "open": "97.42",
      "high": "97.56",
      "low": "96.50",
      "close": "96.96",
      "average": "97.0092",
      "volume": "361470",
      "turnover": "35065933.36",
      "trades": "628"
    },
    {
      "date": "2025-03-18",
      "bid": "97.94",
      "ask": "98.00",
      "open": "96.90",
      "high": "98.10",
      "low": "96.90",
      "close": "97.94",
      "average": "97.6089",
      "volume": "244902",
      "turnover": "23905252.75",
      "trades": "591"
    },
    {
      "date": "2025-03-19",
      "bid": "97.04",
      "ask": "97.06",
      "open": "97.84",
      "high": "98.12",
      "low": "96.84",
      "close": "97.00",
      "average": "97.3155",
      "volume": "436178",
      "turnover": "42446889.14",
      "trades": "893"
    },
    {
      "date": "2025-03-20",
      "bid": "96.64",
      "ask": "96.82",
      "open": "97.08",
      "high": "97.44",
      "low": "95.58",
      "close": "96.58",
      "average": "96.4757",
      "volume": "862463",
      "turnover": "83206693.8",
      "trades": "1425"
    },
    {
      "date": "2025-03-21",
      "bid": "89.32",
      "ask": "89.38",
      "open": "89.42",
      "high": "89.84",
      "low": "88.94",
      "close": "89.22",
      "average": "89.3816",
      "volume": "778098",
      "turnover": "69547763.81",
      "trades": "1299"
    },
    {
      "date": "2025-03-24",
      "bid": "88.90",
      "ask": "88.94",
      "open": "89.60",
      "high": "90.06",
      "low": "88.60",
      "close": "88.96",
      "average": "89.214",
      "volume": "352010",
      "turnover": "31406136.42",
      "trades": "559"
    },
    {
      "date": "2025-03-25",
      "bid": "90.88",
      "ask": "90.94",
      "open": "89.52",
      "high": "91.62",
      "low": "89.52",
      "close": "90.96",
      "average": "90.7006",
      "volume": "370572",
      "turnover": "33611089.13",
      "trades": "570"
    },
    {
      "date": "2025-03-26",
      "bid": "90.88",
      "ask": "90.92",
      "open": "91.30",
      "high": "91.50",
      "low": "90.34",
      "close": "90.88",
      "average": "90.8866",
      "volume": "201554",
      "turnover": "18318417.62",
      "trades": "573"
    },
    {
      "date": "2025-03-27",
      "bid": "90.10",
      "ask": "90.16",
      "open": "89.84",
      "high": "90.96",
      "low": "89.08",
      "close": "90.14",
      "average": "90.4324",
      "volume": "372554",
      "turnover": "33690508.6",
      "trades": "646"
    },
    {
      "date": "2025-03-28",
      "bid": "89.30",
      "ask": "89.34",
      "open": "89.56",
      "high": "89.90",
      "low": "88.48",
      "close": "89.42",
      "average": "89.2186",
      "volume": "265082",
      "turnover": "23650160.5",
      "trades": "533"
    },
    {
      "date": "2025-03-31",
      "bid": "87.70",
      "ask": "87.74",
      "open": "88.60",
      "high": "88.72",
      "low": "86.90",
      "close": "87.60",
      "average": "87.5714",
      "volume": "451121",
      "turnover": "39505524.29",
      "trades": "1065"
    },
    {
      "date": "2025-04-01",
      "bid": "87.86",
      "ask": "87.90",
      "open": "88.30",
      "high": "88.80",
      "low": "87.20",
      "close": "87.86",
      "average": "87.9283",
      "volume": "380546",
      "turnover": "33460755.88",
      "trades": "805"
    },
    {
      "date": "2025-04-02",
      "bid": "87.70",
      "ask": "87.76",
      "open": "87.74",
      "high": "88.02",
      "low": "86.82",
      "close": "87.84",
      "average": "87.2586",
      "volume": "501851",
      "turnover": "43797820.64",
      "trades": "801"
    },
    {
      "date": "2025-04-03",
      "bid": "85.22",
      "ask": "85.26",
      "open": "86.70",
      "high": "87.26",
      "low": "85.20",
      "close": "85.24",
      "average": "86.086",
      "volume": "549776",
      "turnover": "47325099.39",
      "trades": "922"
    },
    {
      "date": "2025-04-04",
      "bid": "78.06",
      "ask": "78.14",
      "open": "83.90",
      "high": "84.00",
      "low": "77.94",
      "close": "78.44",
      "average": "80.1923",
      "volume": "1246489",
      "turnover": "99957701.05",
      "trades": "2020"
    },
    {
      "date": "2025-04-07",
      "bid": "77.20",
      "ask": "77.30",
      "open": "72.58",
      "high": "79.30",
      "low": "72.04",
      "close": "77.28",
      "average": "75.8761",
      "volume": "1645887",
      "turnover": "125046998.76",
      "trades": "2237"
    },
    {
      "date": "2025-04-08",
      "bid": "78.22",
      "ask": "78.28",
      "open": "78.02",
      "high": "78.88",
      "low": "75.92",
      "close": "78.18",
      "average": "77.3726",
      "volume": "1102216",
      "turnover": "85280780.58",
      "trades": "1959"
    },
    {
      "date": "2025-04-09",
      "bid": "75.24",
      "ask": "75.30",
      "open": "75.00",
      "high": "76.58",
      "low": "74.64",
      "close": "75.04",
      "average": "75.468",
      "volume": "1060418",
      "turnover": "80028627.92",
      "trades": "1665"
    },
    {
      "date": "2025-04-10",
      "bid": "78.60",
      "ask": "78.68",
      "open": "82.00",
      "high": "82.32",
      "low": "78.30",
      "close": "78.44",
      "average": "80.3715",
      "volume": "1043941",
      "turnover": "83897363.03",
      "trades": "1764"
    },
    {
      "date": "2025-04-11",
      "bid": "79.04",
      "ask": "79.10",
      "open": "79.02",
      "high": "79.84",
      "low": "78.10",
      "close": "79.10",
      "average": "78.9073",
      "volume": "701837",
      "turnover": "55380065",
      "trades": "1019"
    },
    {
      "date": "2025-04-14",
      "bid": "81.84",
      "ask": "81.88",
      "open": "80.76",
      "high": "81.86",
      "low": "80.68",
      "close": "81.74",
      "average": "81.3203",
      "volume": "411880",
      "turnover": "33494322.29",
      "trades": "750"
    },
    {
      "date": "2025-04-15",
      "bid": "83.00",
      "ask": "83.02",
      "open": "81.84",
      "high": "83.20",
      "low": "81.78",
      "close": "83.00",
      "average": "82.7805",
      "volume": "546397",
      "turnover": "45230890.48",
      "trades": "818"
    },
    {
      "date": "2025-04-16",
      "bid": "84.34",
      "ask": "84.38",
      "open": "83.04",
      "high": "84.56",
      "low": "82.92",
      "close": "84.40",
      "average": "83.5861",
      "volume": "550864",
      "turnover": "46044490.26",
      "trades": "823"
    },
    {
      "date": "2025-04-22",
      "bid": "85.30",
      "ask": "85.32",
      "open": "85.00",
      "high": "85.72",
      "low": "84.86",
      "close": "85.38",
      "average": "85.2466",
      "volume": "555306",
      "turnover": "47337929.44",
      "trades": "1061"
    },
    {
      "date": "2025-04-23",
      "bid": "87.06",
      "ask": "87.12",
      "open": "86.28",
      "high": "87.70",
      "low": "86.16",
      "close": "87.06",
      "average": "86.8386",
      "volume": "553132",
      "turnover": "48031112.42",
      "trades": "920"
    },
    {
      "date": "2025-04-24",
      "bid": "87.06",
      "ask": "87.12",
      "open": "87.08",
      "high": "87.62",
      "low": "86.62",
      "close": "86.92",
      "average": "87.1635",
      "volume": "300087",
      "turnover": "26156624.46",
      "trades": "582"
    },
    {
      "date": "2025-04-25",
      "bid": "88.20",
      "ask": "88.24",
      "open": "87.44",
      "high": "88.34",
      "low": "87.14",
      "close": "88.24",
      "average": "87.9238",
      "volume": "413649",
      "turnover": "36369396.38",
      "trades": "608"
    },
    {
      "date": "2025-04-28",
      "bid": "89.16",
      "ask": "89.24",
      "open": "88.38",
      "high": "89.70",
      "low": "88.38",
      "close": "89.22",
      "average": "89.3135",
      "volume": "527770",
      "turnover": "47136533.6",
      "trades": "708"
    },
    {
      "date": "2025-04-29",
      "bid": "89.68",
      "ask": "89.76",
      "open": "89.10",
      "high": "90.30",
      "low": "89.00",
      "close": "89.74",
      "average": "89.6519",
      "volume": "330273",
      "turnover": "29609630.85",
      "trades": "608"
    },
    {
      "date": "2025-04-30",
      "bid": "90.34",
      "ask": "90.40",
      "open": "90.00",
      "high": "91.00",
      "low": "89.74",
      "close": "90.44",
      "average": "90.3189",
      "volume": "722466",
      "turnover": "65262661.45",
      "trades": "620"
    },
    {
      "date": "2025-05-01",
      "bid": "91.24",
      "ask": "91.28",
      "open": "91.00",
      "high": "91.32",
      "low": "90.74",
      "close": "91.30",
      "average": "91.1269",
      "volume": "195369",
      "turnover": "17803369.07",
      "trades": "593"
    },
    {
      "date": "2025-05-02",
      "bid": "92.32",
      "ask": "92.40",
      "open": "91.40",
      "high": "92.40",
      "low": "91.12",
      "close": "92.36",
      "average": "91.8206",
      "volume": "452293",
      "turnover": "41530296.32",
      "trades": "963"
    },
    {
      "date": "2025-05-05",
      "bid": "92.68",
      "ask": "92.70",
      "open": "92.40",
      "high": "92.80",
      "low": "91.74",
      "close": "92.76",
      "average": "92.3589",
      "volume": "240341",
      "turnover": "22197656.28",
      "trades": "552"
    },
    {
      "date": "2025-05-06",
      "bid": "91.46",
      "ask": "91.52",
      "open": "92.70",
      "high": "92.82",
      "low": "91.30",
      "close": "91.50",
      "average": "91.9136",
      "volume": "243972",
      "turnover": "22424224.38",
      "trades": "560"
    },
    {
      "date": "2025-05-07",
      "bid": "92.08",
      "ask": "92.16",
      "open": "91.56",
      "high": "92.24",
      "low": "91.54",
      "close": "92.08",
      "average": "91.9479",
      "volume": "188230",
      "turnover": "17307371.86",
      "trades": "390"
    },
    {
      "date": "2025-05-08",
      "bid": "92.52",
      "ask": "92.58",
      "open": "92.36",
      "high": "93.06",
      "low": "91.90",
      "close": "92.56",
      "average": "92.6006",
      "volume": "453339",
      "turnover": "41980774.38",
      "trades": "773"
    },
    {
      "date": "2025-05-09",
      "bid": "92.62",
      "ask": "92.68",
      "open": "92.98",
      "high": "93.28",
      "low": "92.52",
      "close": "92.60",
      "average": "92.8302",
      "volume": "239963",
      "turnover": "22275769.6",
      "trades": "498"
    },
    {
      "date": "2025-05-12",
      "bid": "93.80",
      "ask": "93.82",
      "open": "93.04",
      "high": "94.44",
      "low": "93.04",
      "close": "93.80",
      "average": "93.7611",
      "volume": "1796876",
      "turnover": "168484660.36",
      "trades": "629"
    },
    {
      "date": "2025-05-13",
      "bid": "92.98",
      "ask": "93.06",
      "open": "93.74",
      "high": "93.90",
      "low": "92.86",
      "close": "93.04",
      "average": "93.265",
      "volume": "166834",
      "turnover": "15559739.98",
      "trades": "449"
    },
    {
      "date": "2025-05-14",
      "bid": "93.70",
      "ask": "93.76",
      "open": "93.18",
      "high": "93.94",
      "low": "93.18",
      "close": "93.68",
      "average": "93.5962",
      "volume": "241429",
      "turnover": "22596836.98",
      "trades": "532"
    },
    {
      "date": "2025-05-15",
      "bid": "94.50",
      "ask": "94.56",
      "open": "93.56",
      "high": "95.04",
      "low": "93.50",
      "close": "94.52",
      "average": "94.3566",
      "volume": "404413",
      "turnover": "38159238.72",
      "trades": "780"
    },
    {
      "date": "2025-05-16",
      "bid": "95.56",
      "ask": "95.60",
      "open": "94.90",
      "high": "95.72",
      "low": "94.90",
      "close": "95.60",
      "average": "95.3418",
      "volume": "500704",
      "turnover": "47738292.51",
      "trades": "837"
    },
    {
      "date": "2025-05-19",
      "bid": "96.30",
      "ask": "96.36",
      "open": "95.40",
      "high": "96.38",
      "low": "95.06",
      "close": "96.38",
      "average": "95.7083",
      "volume": "680644",
      "turnover": "65143271.92",
      "trades": "1076"
    },
    {
      "date": "2025-05-20",
      "bid": "96.90",
      "ask": "96.96",
      "open": "96.38",
      "high": "97.18",
      "low": "96.38",
      "close": "96.86",
      "average": "96.8168",
      "volume": "699541",
      "turnover": "67727386.04",
      "trades": "1196"
    },
    {
      "date": "2025-05-21",
      "bid": "96.30",
      "ask": "96.32",
      "open": "95.76",
      "high": "96.58",
      "low": "95.44",
      "close": "96.30",
      "average": "96.0044",
      "volume": "468424",
      "turnover": "44970818.56",
      "trades": "1019"
    },
    {
      "date": "2025-05-22",
      "bid": "95.16",
      "ask": "95.20",
      "open": "95.74",
      "high": "95.96",
      "low": "94.68",
      "close": "95.28",
      "average": "95.4001",
      "volume": "313138",
      "turnover": "29872909",
      "trades": "650"
    },
    {
      "date": "2025-05-23",
      "bid": "94.52",
      "ask": "94.56",
      "open": "95.28",
      "high": "95.74",
      "low": "92.00",
      "close": "94.56",
      "average": "94.0233",
      "volume": "544060",
      "turnover": "51076197.87",
      "trades": "5421"
    },
    {
      "date": "2025-05-26",
      "bid": "95.18",
      "ask": "95.22",
      "open": "95.34",
      "high": "95.86",
      "low": "94.90",
      "close": "95.14",
      "average": "95.2919",
      "volume": "162943",
      "turnover": "15527031.86",
      "trades": "792"
    },
    {
      "date": "2025-05-27",
      "bid": "94.84",
      "ask": "94.92",
      "open": "95.14",
      "high": "95.66",
      "low": "94.80",
      "close": "94.92",
      "average": "95.1139",
      "volume": "224463",
      "turnover": "21349751.72",
      "trades": "550"
    },
    {
      "date": "2025-05-28",
      "bid": "94.42",
      "ask": "94.48",
      "open": "94.74",
      "high": "95.18",
      "low": "94.08",
      "close": "94.54",
      "average": "94.4522",
      "volume": "433729",
      "turnover": "40966637.9",
      "trades": "2158"
    },
    {
      "date": "2025-06-02",
      "bid": "95.68",
      "ask": "95.72",
      "open": "94.56",
      "high": "95.78",
      "low": "94.34",
      "close": "95.66",
      "average": "95.2381",
      "volume": "427834",
      "turnover": "40746275.14",
      "trades": "2008"
    },
    {
      "date": "2025-06-03",
      "bid": "94.50",
      "ask": "94.54",
      "open": "95.66",
      "high": "95.78",
      "low": "94.00",
      "close": "94.44",
      "average": "94.5834",
      "volume": "273097",
      "turnover": "25830436.54",
      "trades": "997"
    },
    {
      "date": "2025-06-04",
      "bid": "95.34",
      "ask": "95.38",
      "open": "95.32",
      "high": "95.68",
      "low": "94.76",
      "close": "95.36",
      "average": "95.2547",
      "volume": "238278",
      "turnover": "22697114.2",
      "trades": "706"
    },
    {
      "date": "2025-06-06",
      "bid": "94.38",
      "ask": "94.44",
      "open": "95.36",
      "high": "95.36",
      "low": "94.14",
      "close": "94.42",
      "average": "94.4664",
      "volume": "381428",
      "turnover": "36031916.75",
      "trades": "2874"
    },
    {
      "date": "2025-06-10",
      "bid": "93.86",
      "ask": "93.90",
      "open": "94.60",
      "high": "94.76",
      "low": "93.86",
      "close": "93.88",
      "average": "94.2144",
      "volume": "163401",
      "turnover": "15394784.2",
      "trades": "702"
    },
    {
      "date": "2025-06-11",
      "bid": "93.70",
      "ask": "93.78",
      "open": "93.88",
      "high": "94.62",
      "low": "93.62",
      "close": "93.74",
      "average": "94.0691",
      "volume": "273068",
      "turnover": "25686538.03",
      "trades": "828"
    },
    {
      "date": "2025-06-12",
      "bid": "94.12",
      "ask": "94.16",
      "open": "93.52",
      "high": "94.16",
      "low": "92.50",
      "close": "94.16",
      "average": "93.3645",
      "volume": "268367",
      "turnover": "25056551.88",
      "trades": "2253"
    },
    {
      "date": "2025-06-13",
      "bid": "92.38",
      "ask": "92.42",
      "open": "93.12",
      "high": "93.34",
      "low": "92.26",
      "close": "92.46",
      "average": "92.5565",
      "volume": "383348",
      "turnover": "35480568.02",
      "trades": "1411"
    },
    {
      "date": "2025-06-16",
      "bid": "93.88",
      "ask": "93.90",
      "open": "92.82",
      "high": "94.12",
      "low": "92.82",
      "close": "93.94",
      "average": "93.5777",
      "volume": "290935",
      "turnover": "27225607.17",
      "trades": "2085"
    },
    {
      "date": "2025-06-17",
      "bid": "92.88",
      "ask": "92.90",
      "open": "93.24",
      "high": "93.34",
      "low": "92.46",
      "close": "92.84",
      "average": "92.8844",
      "volume": "227644",
      "turnover": "21144651.66",
      "trades": "684"
    },
    {
      "date": "2025-06-18",
      "bid": "92.72",
      "ask": "92.78",
      "open": "92.68",
      "high": "93.26",
      "low": "92.24",
      "close": "92.70",
      "average": "92.7427",
      "volume": "290952",
      "turnover": "26983678.96",
      "trades": "1405"
    },
    {
      "date": "2025-06-19",
      "bid": "91.82",
      "ask": "91.84",
      "open": "92.38",
      "high": "92.46",
      "low": "91.62",
      "close": "91.80",
      "average": "91.9721",
      "volume": "267507",
      "turnover": "24594967.08",
      "trades": "553"
    },
    {
      "date": "2025-06-20",
      "bid": "91.50",
      "ask": "91.64",
      "open": "91.64",
      "high": "92.78",
      "low": "91.50",
      "close": "91.50",
      "average": "91.9049",
      "volume": "679573",
      "turnover": "62466740.98",
      "trades": "1113"
    },
    {
      "date": "2025-06-23",
      "bid": "90.64",
      "ask": "90.68",
      "open": "91.06",
      "high": "91.84",
      "low": "90.24",
      "close": "90.54",
      "average": "91.0812",
      "volume": "265400",
      "turnover": "24171837.18",
      "trades": "651"
    },
    {
      "date": "2025-06-24",
      "bid": "93.12",
      "ask": "93.18",
      "open": "92.34",
      "high": "93.40",
      "low": "92.32",
      "close": "93.08",
      "average": "92.9415",
      "volume": "350629",
      "turnover": "32587922.37",
      "trades": "717"
    },
    {
      "date": "2025-06-25",
      "bid": "92.72",
      "ask": "92.74",
      "open": "93.28",
      "high": "93.44",
      "low": "92.48",
      "close": "92.70",
      "average": "92.897",
      "volume": "172803",
      "turnover": "16052928.63",
      "trades": "514"
    },
    {
      "date": "2025-06-26",
      "bid": "92.72",
      "ask": "92.78",
      "open": "93.32",
      "high": "93.58",
      "low": "92.36",
      "close": "92.68",
      "average": "92.9557",
      "volume": "1099181",
      "turnover": "102075710.3",
      "trades": "384"
    },
    {
      "date": "2025-06-27",
      "bid": "94.54",
      "ask": "94.56",
      "open": "92.98",
      "high": "94.86",
      "low": "92.98",
      "close": "94.62",
      "average": "94.4056",
      "volume": "299205",
      "turnover": "28246786.84",
      "trades": "739"
    },
    {
      "date": "2025-06-30",
      "bid": "93.92",
      "ask": "93.94",
      "open": "94.98",
      "high": "95.26",
      "low": "93.72",
      "close": "93.90",
      "average": "94.4117",
      "volume": "167805",
      "turnover": "15843410.43",
      "trades": "532"
    },
    {
      "date": "2025-07-01",
      "bid": "92.62",
      "ask": "92.68",
      "open": "94.02",
      "high": "94.18",
      "low": "92.28",
      "close": "92.68",
      "average": "92.9226",
      "volume": "157486",
      "turnover": "14635688.7",
      "trades": "430"
    },
    {
      "date": "2025-07-02",
      "bid": "93.26",
      "ask": "93.28",
      "open": "93.34",
      "high": "93.98",
      "low": "93.00",
      "close": "93.22",
      "average": "93.3957",
      "volume": "192342",
      "turnover": "17963931.3",
      "trades": "571"
    },
    {
      "date": "2025-07-03",
      "bid": "94.78",
      "ask": "94.82",
      "open": "93.62",
      "high": "94.90",
      "low": "93.46",
      "close": "94.78",
      "average": "94.4787",
      "volume": "187515",
      "turnover": "17716248.3",
      "trades": "490"
    },
    {
      "date": "2025-07-04",
      "bid": "93.36",
      "ask": "93.38",
      "open": "94.56",
      "high": "94.56",
      "low": "93.20",
      "close": "93.38",
      "average": "93.5938",
      "volume": "111809",
      "turnover": "10464623.64",
      "trades": "402"
    },
    {
      "date": "2025-07-07",
      "bid": "94.22",
      "ask": "94.24",
      "open": "93.44",
      "high": "94.46",
      "low": "93.38",
      "close": "94.30",
      "average": "94.0427",
      "volume": "285023",
      "turnover": "26804202.28",
      "trades": "443"
    },
    {
      "date": "2025-07-08",
      "bid": "94.26",
      "ask": "94.28",
      "open": "94.62",
      "high": "94.80",
      "low": "93.74",
      "close": "94.24",
      "average": "94.235",
      "volume": "199267",
      "turnover": "18777764.19",
      "trades": "535"
    },
    {
      "date": "2025-07-09",
      "bid": "96.16",
      "ask": "96.22",
      "open": "94.80",
      "high": "96.30",
      "low": "94.80",
      "close": "96.20",
      "average": "95.522",
      "volume": "441074",
      "turnover": "42131283.45",
      "trades": "854"
    },
    {
      "date": "2025-07-10",
      "bid": "96.52",
      "ask": "96.58",
      "open": "96.98",
      "high": "97.18",
      "low": "96.28",
      "close": "96.52",
      "average": "96.7511",
      "volume": "230064",
      "turnover": "22258938.6",
      "trades": "530"
    },
    {
      "date": "2025-07-11",
      "bid": "94.30",
      "ask": "94.34",
      "open": "96.24",
      "high": "96.28",
      "low": "94.20",
      "close": "94.32",
      "average": "94.9577",
      "volume": "340833",
      "turnover": "32364658.96",
      "trades": "793"
    },
    {
      "date": "2025-07-14",
      "bid": "94.04",
      "ask": "94.08",
      "open": "93.62",
      "high": "94.20",
      "low": "93.18",
      "close": "94.18",
      "average": "93.8552",
      "volume": "169616",
      "turnover": "15919441.36",
      "trades": "413"
    },
    {
      "date": "2025-07-15",
      "bid": "93.32",
      "ask": "93.38",
      "open": "94.20",
      "high": "94.52",
      "low": "93.32",
      "close": "93.34",
      "average": "93.7725",
      "volume": "154456",
      "turnover": "14483715.6",
      "trades": "414"
    },
    {
      "date": "2025-07-16",
      "bid": "93.12",
      "ask": "93.16",
      "open": "93.24",
      "high": "93.74",
      "low": "92.78",
      "close": "93.18",
      "average": "93.2308",
      "volume": "249215",
      "turnover": "23234517.5",
      "trades": "511"
    },
    {
      "date": "2025-07-17",
      "bid": "90.00",
      "ask": "90.02",
      "open": "92.90",
      "high": "92.90",
      "low": "89.30",
      "close": "90.02",
      "average": "90.2032",
      "volume": "1398048",
      "turnover": "126113474.33",
      "trades": "2271"
    },
    {
      "date": "2025-07-18",
      "bid": "90.94",
      "ask": "90.98",
      "open": "90.88",
      "high": "91.54",
      "low": "90.30",
      "close": "90.96",
      "average": "91.0002",
      "volume": "589872",
      "turnover": "53678494.08",
      "trades": "1013"
    },
    {
      "date": "2025-07-21",
      "bid": "91.46",
      "ask": "91.48",
      "open": "90.96",
      "high": "91.56",
      "low": "90.74",
      "close": "91.44",
      "average": "91.2969",
      "volume": "286442",
      "turnover": "26151241.22",
      "trades": "679"
    },
    {
      "date": "2025-07-22",
      "bid": "90.94",
      "ask": "90.96",
      "open": "91.42",
      "high": "91.56",
      "low": "90.70",
      "close": "90.96",
      "average": "91.1649",
      "volume": "193894",
      "turnover": "17676110.42",
      "trades": "545"
    },
    {
      "date": "2025-07-23",
      "bid": "92.84",
      "ask": "92.86",
      "open": "91.58",
      "high": "92.94",
      "low": "91.58",
      "close": "92.94",
      "average": "92.495",
      "volume": "233023",
      "turnover": "21553231.71",
      "trades": "626"
    },
    {
      "date": "2025-07-24",
      "bid": "94.60",
      "ask": "94.66",
      "open": "93.82",
      "high": "94.80",
      "low": "93.80",
      "close": "94.54",
      "average": "94.5376",
      "volume": "477785",
      "turnover": "45166166.92",
      "trades": "771"
    },
    {
      "date": "2025-07-25",
      "bid": "94.32",
      "ask": "94.34",
      "open": "94.56",
      "high": "94.68",
      "low": "93.88",
      "close": "94.34",
      "average": "94.2401",
      "volume": "247252",
      "turnover": "23301117.34",
      "trades": "596"
    },
    {
      "date": "2025-07-28",
      "bid": "93.90",
      "ask": "93.96",
      "open": "95.04",
      "high": "95.30",
      "low": "93.82",
      "close": "93.82",
      "average": "94.711",
      "volume": "224744",
      "turnover": "21285834.07",
      "trades": "406"
    },
    {
      "date": "2025-07-29",
      "bid": "95.16",
      "ask": "95.24",
      "open": "94.02",
      "high": "95.90",
      "low": "94.02",
      "close": "95.28",
      "average": "95.3729",
      "volume": "535332",
      "turnover": "51057167.04",
      "trades": "858"
    },
    {
      "date": "2025-07-30",
      "bid": "95.86",
      "ask": "95.88",
      "open": "95.28",
      "high": "96.48",
      "low": "94.62",
      "close": "95.82",
      "average": "95.9151",
      "volume": "508695",
      "turnover": "48791194.47",
      "trades": "852"
    },
    {
      "date": "2025-07-31",
      "bid": "95.60",
      "ask": "95.66",
      "open": "96.30",
      "high": "96.58",
      "low": "95.44",
      "close": "95.64",
      "average": "95.7336",
      "volume": "387577",
      "turnover": "37104380.86",
      "trades": "742"
    },
    {
      "date": "2025-08-01",
      "bid": "94.22",
      "ask": "94.28",
      "open": "94.92",
      "high": "95.12",
      "low": "93.72",
      "close": "94.22",
      "average": "94.3953",
      "volume": "450410",
      "turnover": "42516526.56",
      "trades": "923"
    },
    {
      "date": "2025-08-04",
      "bid": "95.54",
      "ask": "95.58",
      "open": "94.22",
      "high": "95.76",
      "low": "94.22",
      "close": "95.60",
      "average": "95.3879",
      "volume": "168310",
      "turnover": "16054583.74",
      "trades": "515"
    },
    {
      "date": "2025-08-05",
      "bid": "95.20",
      "ask": "95.24",
      "open": "96.00",
      "high": "96.16",
      "low": "95.20",
      "close": "95.36",
      "average": "95.8172",
      "volume": "149605",
      "turnover": "14334729.74",
      "trades": "491"
    },
    {
      "date": "2025-08-06",
      "bid": "95.94",
      "ask": "95.98",
      "open": "95.76",
      "high": "96.38",
      "low": "95.76",
      "close": "95.90",
      "average": "96.0725",
      "volume": "162728",
      "turnover": "15633680.52",
      "trades": "428"
    },
    {
      "date": "2025-08-07",
      "bid": "97.08",
      "ask": "97.10",
      "open": "96.08",
      "high": "97.20",
      "low": "96.08",
      "close": "97.06",
      "average": "96.8687",
      "volume": "370760",
      "turnover": "35915098.78",
      "trades": "746"
    },
    {
      "date": "2025-08-08",
      "bid": "97.94",
      "ask": "97.96",
      "open": "97.22",
      "high": "98.20",
      "low": "97.18",
      "close": "97.96",
      "average": "97.7239",
      "volume": "329595",
      "turnover": "32209358.07",
      "trades": "643"
    },
    {
      "date": "2025-08-11",
      "bid": "98.00",
      "ask": "98.04",
      "open": "98.58",
      "high": "98.96",
      "low": "98.04",
      "close": "98.10",
      "average": "98.3491",
      "volume": "177852",
      "turnover": "17491575.38",
      "trades": "523"
    },
    {
      "date": "2025-08-12",
      "bid": "98.88",
      "ask": "98.92",
      "open": "98.46",
      "high": "98.96",
      "low": "97.88",
      "close": "98.86",
      "average": "98.525",
      "volume": "2157582",
      "turnover": "212065556.24",
      "trades": "691"
    },
    {
      "date": "2025-08-13",
      "bid": "99.74",
      "ask": "99.78",
      "open": "98.98",
      "high": "99.90",
      "low": "98.76",
      "close": "99.78",
      "average": "99.4519",
      "volume": "340547",
      "turnover": "33868039.18",
      "trades": "735"
    },
    {
      "date": "2025-08-14",
      "bid": "101.95",
      "ask": "102.00",
      "open": "99.86",
      "high": "102.20",
      "low": "99.86",
      "close": "102.05",
      "average": "101.155",
      "volume": "426417",
      "turnover": "43139406.01",
      "trades": "864"
    },
    {
      "date": "2025-08-15",
      "bid": "102.00",
      "ask": "102.05",
      "open": "102.35",
      "high": "103.00",
      "low": "101.85",
      "close": "102.00",
      "average": "102.386",
      "volume": "441765",
      "turnover": "45233363.27",
      "trades": "824"
    },
    {
      "date": "2025-08-18",
      "bid": "100.85",
      "ask": "100.95",
      "open": "102.50",
      "high": "102.60",
      "low": "100.80",
      "close": "100.80",
      "average": "101.2745",
      "volume": "396197",
      "turnover": "40124746.13",
      "trades": "705"
    },
    {
      "date": "2025-08-19",
      "bid": "101.30",
      "ask": "101.40",
      "open": "101.05",
      "high": "101.95",
      "low": "101.05",
      "close": "101.35",
      "average": "101.6134",
      "volume": "209878",
      "turnover": "21326511.13",
      "trades": "520"
    },
    {
      "date": "2025-08-20",
      "bid": "101.00",
      "ask": "101.05",
      "open": "101.10",
      "high": "101.20",
      "low": "100.50",
      "close": "101.00",
      "average": "100.9586",
      "volume": "528466",
      "turnover": "53354877.27",
      "trades": "602"
    },
    {
      "date": "2025-08-21",
      "bid": "99.54",
      "ask": "99.56",
      "open": "100.20",
      "high": "100.20",
      "low": "99.14",
      "close": "99.50",
      "average": "99.4894",
      "volume": "517632",
      "turnover": "51498746.85",
      "trades": "826"
    },
    {
      "date": "2025-08-22",
      "bid": "100.60",
      "ask": "100.65",
      "open": "99.28",
      "high": "100.85",
      "low": "99.28",
      "close": "100.65",
      "average": "100.1829",
      "volume": "242809",
      "turnover": "24325111.45",
      "trades": "521"
    },
    {
      "date": "2025-08-25",
      "bid": "99.78",
      "ask": "99.84",
      "open": "100.35",
      "high": "100.55",
      "low": "99.78",
      "close": "99.80",
      "average": "100.2338",
      "volume": "146078",
      "turnover": "14642472.2",
      "trades": "406"
    },
    {
      "date": "2025-08-26",
      "bid": "99.34",
      "ask": "99.38",
      "open": "99.50",
      "high": "99.68",
      "low": "98.00",
      "close": "99.32",
      "average": "98.8209",
      "volume": "337957",
      "turnover": "33397229.78",
      "trades": "666"
    },
    {
      "date": "2025-08-27",
      "bid": "98.26",
      "ask": "98.30",
      "open": "99.40",
      "high": "99.74",
      "low": "98.14",
      "close": "98.18",
      "average": "98.4989",
      "volume": "403262",
      "turnover": "39720956.11",
      "trades": "619"
    },
    {
      "date": "2025-08-28",
      "bid": "97.80",
      "ask": "97.82",
      "open": "98.54",
      "high": "99.22",
      "low": "97.78",
      "close": "97.78",
      "average": "98.0114",
      "volume": "296965",
      "turnover": "29105562.99",
      "trades": "606"
    },
    {
      "date": "2025-08-29",
      "bid": "97.48",
      "ask": "97.52",
      "open": "97.70",
      "high": "97.70",
      "low": "96.60",
      "close": "97.42",
      "average": "97.1261",
      "volume": "177621",
      "turnover": "17251628",
      "trades": "515"
    },
    {
      "date": "2025-09-01",
      "bid": "99.76",
      "ask": "99.78",
      "open": "98.34",
      "high": "99.82",
      "low": "98.34",
      "close": "99.76",
      "average": "99.3488",
      "volume": "427739",
      "turnover": "42496158.94",
      "trades": "691"
    },
    {
      "date": "2025-09-02",
      "bid": "99.16",
      "ask": "99.22",
      "open": "99.84",
      "high": "100.35",
      "low": "98.98",
      "close": "99.20",
      "average": "99.4084",
      "volume": "253011",
      "turnover": "25159085.94",
      "trades": "725"
    },
    {
      "date": "2025-09-03",
      "bid": "98.50",
      "ask": "98.58",
      "open": "99.20",
      "high": "99.50",
      "low": "98.00",
      "close": "98.48",
      "average": "98.4707",
      "volume": "522513",
      "turnover": "51452002.81",
      "trades": "1218"
    },
    {
      "date": "2025-09-04",
      "bid": "99.84",
      "ask": "99.90",
      "open": "98.80",
      "high": "100.10",
      "low": "98.58",
      "close": "99.84",
      "average": "99.7307",
      "volume": "250287",
      "turnover": "24961496.21",
      "trades": "464"
    },
    {
      "date": "2025-09-05",
      "bid": "99.62",
      "ask": "99.64",
      "open": "99.84",
      "high": "100.60",
      "low": "99.32",
      "close": "99.32",
      "average": "100.0893",
      "volume": "323661",
      "turnover": "32394774.16",
      "trades": "571"
    },
    {
      "date": "2025-09-08",
      "bid": "100.55",
      "ask": "100.65",
      "open": "99.90",
      "high": "101.20",
      "low": "99.70",
      "close": "100.55",
      "average": "100.7458",
      "volume": "383674",
      "turnover": "38653498.54",
      "trades": "738"
    },
    {
      "date": "2025-09-09",
      "bid": "100.85",
      "ask": "100.90",
      "open": "101.00",
      "high": "102.15",
      "low": "100.55",
      "close": "100.85",
      "average": "101.3157",
      "volume": "267259",
      "turnover": "27077524.55",
      "trades": "598"
    },
    {
      "date": "2025-09-10",
      "bid": "102.00",
      "ask": "102.05",
      "open": "101.40",
      "high": "102.25",
      "low": "101.15",
      "close": "102.05",
      "average": "101.7502",
      "volume": "387612",
      "turnover": "39440185.65",
      "trades": "682"
    },
    {
      "date": "2025-09-11",
      "bid": "101.55",
      "ask": "101.65",
      "open": "102.20",
      "high": "102.30",
      "low": "101.50",
      "close": "101.55",
      "average": "101.8678",
      "volume": "417838",
      "turnover": "42577992.2",
      "trades": "488"
    },
    {
      "date": "2025-09-12",
      "bid": "102.15",
      "ask": "102.20",
      "open": "101.75",
      "high": "102.35",
      "low": "101.45",
      "close": "102.15",
      "average": "101.9516",
      "volume": "98424",
      "turnover": "10034566.22",
      "trades": "369"
    },
    {
      "date": "2025-09-15",
      "bid": "103.40",
      "ask": "103.45",
      "open": "102.60",
      "high": "103.65",
      "low": "102.15",
      "close": "103.50",
      "average": "103.0111",
      "volume": "640360",
      "turnover": "66032666.47",
      "trades": "609"
    },
    {
      "date": "2025-09-16",
      "bid": "102.50",
      "ask": "102.60",
      "open": "103.30",
      "high": "103.80",
      "low": "102.40",
      "close": "102.40",
      "average": "102.9044",
      "volume": "161012",
      "turnover": "16568742.14",
      "trades": "479"
    },
    {
      "date": "2025-09-17",
      "bid": "102.35",
      "ask": "102.40",
      "open": "102.75",
      "high": "102.80",
      "low": "101.85",
      "close": "102.40",
      "average": "102.3591",
      "volume": "153404",
      "turnover": "15702607.3",
      "trades": "446"
    },
    {
      "date": "2025-09-18",
      "bid": "101.95",
      "ask": "102.00",
      "open": "102.40",
      "high": "103.40",
      "low": "101.55",
      "close": "101.95",
      "average": "102.3409",
      "volume": "264020",
      "turnover": "26987388.45",
      "trades": "487"
    },
    {
      "date": "2025-09-19",
      "bid": "103.65",
      "ask": "103.70",
      "open": "102.25",
      "high": "103.80",
      "low": "101.60",
      "close": "103.70",
      "average": "103.2939",
      "volume": "334622",
      "turnover": "34590816.03",
      "trades": "547"
    },
    {
      "date": "2025-09-22",
      "bid": "102.35",
      "ask": "102.45",
      "open": "103.50",
      "high": "103.50",
      "low": "102.15",
      "close": "102.40",
      "average": "102.6785",
      "volume": "139746",
      "turnover": "14348904.2",
      "trades": "449"
    },
    {
      "date": "2025-09-23",
      "bid": "104.25",
      "ask": "104.35",
      "open": "102.60",
      "high": "104.35",
      "low": "102.25",
      "close": "104.20",
      "average": "103.2777",
      "volume": "276740",
      "turnover": "28580894.45",
      "trades": "637"
    },
    {
      "date": "2025-09-24",
      "bid": "104.60",
      "ask": "104.70",
      "open": "103.65",
      "high": "105.10",
      "low": "103.60",
      "close": "104.55",
      "average": "104.5077",
      "volume": "202914",
      "turnover": "21206314.8",
      "trades": "517"
    },
    {
      "date": "2025-09-25",
      "bid": "103.65",
      "ask": "103.70",
      "open": "104.15",
      "high": "104.30",
      "low": "102.90",
      "close": "103.65",
      "average": "103.4909",
      "volume": "103635",
      "turnover": "10724971.55",
      "trades": "438"
    },
    {
      "date": "2025-09-26",
      "bid": "106.00",
      "ask": "106.05",
      "open": "104.00",
      "high": "106.35",
      "low": "104.00",
      "close": "106.00",
      "average": "105.7026",
      "volume": "303772",
      "turnover": "32106519.18",
      "trades": "579"
    },
    {
      "date": "2025-09-29",
      "bid": "106.45",
      "ask": "106.55",
      "open": "106.45",
      "high": "106.65",
      "low": "105.75",
      "close": "106.40",
      "average": "106.2503",
      "volume": "350482",
      "turnover": "37248284.95",
      "trades": "667"
    },
    {
      "date": "2025-09-30",
      "bid": "103.90",
      "ask": "104.00",
      "open": "106.40",
      "high": "106.60",
      "low": "103.70",
      "close": "103.95",
      "average": "105.3803",
      "volume": "243828",
      "turnover": "25665645.76",
      "trades": "489"
    },
    {
      "date": "2025-10-01",
      "bid": "104.25",
      "ask": "104.30",
      "open": "103.75",
      "high": "104.35",
      "low": "103.20",
      "close": "104.30",
      "average": "103.8163",
      "volume": "149156",
      "turnover": "15484715",
      "trades": "404"
    },
    {
      "date": "2025-10-02",
      "bid": "103.50",
      "ask": "103.55",
      "open": "104.70",
      "high": "105.10",
      "low": "103.55",
      "close": "103.60",
      "average": "104.3576",
      "volume": "296003",
      "turnover": "30889703.56",
      "trades": "604"
    },
    {
      "date": "2025-10-03",
      "bid": "104.10",
      "ask": "104.20",
      "open": "103.95",
      "high": "104.80",
      "low": "103.80",
      "close": "104.15",
      "average": "104.1836",
      "volume": "122345",
      "turnover": "12746041.38",
      "trades": "407"
    },
    {
      "date": "2025-10-06",
      "bid": "104.20",
      "ask": "104.30",
      "open": "104.15",
      "high": "104.65",
      "low": "103.50",
      "close": "104.15",
      "average": "104.1046",
      "volume": "129918",
      "turnover": "13524435.93",
      "trades": "541"
    },
    {
      "date": "2025-10-07",
      "bid": "103.65",
      "ask": "103.75",
      "open": "104.30",
      "high": "104.60",
      "low": "103.60",
      "close": "103.80",
      "average": "104.0227",
      "volume": "118405",
      "turnover": "12316645.03",
      "trades": "419"
    },
    {
      "date": "2025-10-08",
      "bid": "103.50",
      "ask": "103.60",
      "open": "104.00",
      "high": "104.30",
      "low": "102.70",
      "close": "103.55",
      "average": "103.5596",
      "volume": "163079",
      "turnover": "16888132.78",
      "trades": "491"
    },
    {
      "date": "2025-10-09",
      "bid": "103.35",
      "ask": "103.50",
      "open": "103.50",
      "high": "104.00",
      "low": "103.10",
      "close": "103.40",
      "average": "103.6321",
      "volume": "148423",
      "turnover": "15381181.18",
      "trades": "428"
    },
    {
      "date": "2025-10-10",
      "bid": "105.25",
      "ask": "105.35",
      "open": "103.65",
      "high": "105.45",
      "low": "103.65",
      "close": "105.00",
      "average": "104.8124",
      "volume": "198088",
      "turnover": "20762196.23",
      "trades": "484"
    },
    {
      "date": "2025-10-13",
      "bid": "104.00",
      "ask": "104.10",
      "open": "104.40",
      "high": "104.95",
      "low": "103.50",
      "close": "104.00",
      "average": "104.1402",
      "volume": "158049",
      "turnover": "16459100.45",
      "trades": "446"
    },
    {
      "date": "2025-10-14",
      "bid": "104.75",
      "ask": "104.80",
      "open": "103.90",
      "high": "105.40",
      "low": "103.30",
      "close": "104.70",
      "average": "104.3863",
      "volume": "213401",
      "turnover": "22274406.95",
      "trades": "505"
    },
    {
      "date": "2025-10-15",
      "bid": "105.55",
      "ask": "105.60",
      "open": "105.10",
      "high": "106.30",
      "low": "105.10",
      "close": "105.50",
      "average": "105.7788",
      "volume": "272075",
      "turnover": "28779762.95",
      "trades": "485"
    },
    {
      "date": "2025-10-16",
      "bid": "108.85",
      "ask": "108.90",
      "open": "108.15",
      "high": "109.90",
      "low": "107.65",
      "close": "108.90",
      "average": "108.8812",
      "volume": "463667",
      "turnover": "50485067.31",
      "trades": "891"
    },
    {
      "date": "2025-10-17",
      "bid": "107.75",
      "ask": "107.85",
      "open": "107.45",
      "high": "108.10",
      "low": "106.15",
      "close": "107.65",
      "average": "107.145",
      "volume": "262229",
      "turnover": "28096819.1",
      "trades": "646"
    },
    {
      "date": "2025-10-20",
      "bid": "108.75",
      "ask": "108.85",
      "open": "107.85",
      "high": "108.95",
      "low": "107.85",
      "close": "108.80",
      "average": "108.5616",
      "volume": "192444",
      "turnover": "20906687.64",
      "trades": "451"
    },
    {
      "date": "2025-10-21",
      "bid": "109.55",
      "ask": "109.70",
      "open": "109.20",
      "high": "110.00",
      "low": "109.15",
      "close": "109.55",
      "average": "109.6403",
      "volume": "865068",
      "turnover": "94782892.49",
      "trades": "552"
    },
    {
      "date": "2025-10-22",
      "bid": "109.45",
      "ask": "109.55",
      "open": "109.45",
      "high": "109.75",
      "low": "108.90",
      "close": "109.55",
      "average": "109.3804",
      "volume": "475277",
      "turnover": "51957384.12",
      "trades": "364"
    },
    {
      "date": "2025-10-23",
      "bid": "109.45",
      "ask": "109.55",
      "open": "109.70",
      "high": "110.15",
      "low": "109.15",
      "close": "109.60",
      "average": "109.6244",
      "volume": "787452",
      "turnover": "86289610.44",
      "trades": "472"
    },
    {
      "date": "2025-10-24",
      "bid": "108.85",
      "ask": "108.90",
      "open": "109.70",
      "high": "109.70",
      "low": "107.80",
      "close": "108.85",
      "average": "108.8265",
      "volume": "127319",
      "turnover": "13855687.9",
      "trades": "422"
    },
    {
      "date": "2025-10-27",
      "bid": "109.30",
      "ask": "109.40",
      "open": "108.85",
      "high": "109.60",
      "low": "108.40",
      "close": "109.35",
      "average": "109.1779",
      "volume": "400675",
      "turnover": "43760991.47",
      "trades": "819"
    },
    {
      "date": "2025-10-28",
      "bid": "109.85",
      "ask": "110.00",
      "open": "109.80",
      "high": "110.05",
      "low": "109.45",
      "close": "109.90",
      "average": "109.7371",
      "volume": "161215",
      "turnover": "17691272.6",
      "trades": "462"
    },
    {
      "date": "2025-10-29",
      "bid": "110.70",
      "ask": "110.75",
      "open": "110.15",
      "high": "111.00",
      "low": "109.70",
      "close": "110.70",
      "average": "110.2619",
      "volume": "795034",
      "turnover": "87743777.35",
      "trades": "705"
    },
    {
      "date": "2025-10-30",
      "bid": "111.65",
      "ask": "111.70",
      "open": "110.95",
      "high": "111.90",
      "low": "110.55",
      "close": "111.65",
      "average": "111.3484",
      "volume": "126395",
      "turnover": "14073909.88",
      "trades": "425"
    },
    {
      "date": "2025-10-31",
      "bid": "110.80",
      "ask": "110.85",
      "open": "111.75",
      "high": "112.45",
      "low": "110.60",
      "close": "110.75",
      "average": "111.307",
      "volume": "121685",
      "turnover": "13543839.88",
      "trades": "479"
    },
    {
      "date": "2025-11-03",
      "bid": "111.05",
      "ask": "111.10",
      "open": "110.95",
      "high": "112.40",
      "low": "110.65",
      "close": "111.10",
      "average": "111.3359",
      "volume": "220279",
      "turnover": "24524595",
      "trades": "543"
    },
    {
      "date": "2025-11-04",
      "bid": "109.80",
      "ask": "109.85",
      "open": "110.65",
      "high": "110.65",
      "low": "108.85",
      "close": "109.90",
      "average": "109.8797",
      "volume": "461512",
      "turnover": "50711173.7",
      "trades": "727"
    },
    {
      "date": "2025-11-05",
      "bid": "106.55",
      "ask": "106.60",
      "open": "108.05",
      "high": "108.05",
      "low": "105.70",
      "close": "106.65",
      "average": "106.562",
      "volume": "849210",
      "turnover": "90493515.03",
      "trades": "1063"
    },
    {
      "date": "2025-11-06",
      "bid": "107.95",
      "ask": "108.05",
      "open": "107.60",
      "high": "108.45",
      "low": "106.90",
      "close": "107.95",
      "average": "107.8539",
      "volume": "234078",
      "turnover": "25246859.4",
      "trades": "576"
    },
    {
      "date": "2025-11-07",
      "bid": "107.60",
      "ask": "107.65",
      "open": "108.95",
      "high": "109.10",
      "low": "107.05",
      "close": "107.50",
      "average": "108.0615",
      "volume": "187106",
      "turnover": "20218946.05",
      "trades": "563"
    },
    {
      "date": "2025-11-10",
      "bid": "108.80",
      "ask": "108.90",
      "open": "108.90",
      "high": "109.05",
      "low": "108.30",
      "close": "108.75",
      "average": "108.7545",
      "volume": "430886",
      "turnover": "46860483.15",
      "trades": "750"
    },
    {
      "date": "2025-11-11",
      "bid": "110.85",
      "ask": "110.95",
      "open": "109.50",
      "high": "111.00",
      "low": "109.35",
      "close": "110.85",
      "average": "110.3939",
      "volume": "396266",
      "turnover": "43752001.07",
      "trades": "698"
    },
    {
      "date": "2025-11-12",
      "bid": "112.80",
      "ask": "112.90",
      "open": "111.45",
      "high": "113.25",
      "low": "111.45",
      "close": "112.90",
      "average": "112.5689",
      "volume": "274926",
      "turnover": "30948231.15",
      "trades": "746"
    },
    {
      "date": "2025-11-13",
      "bid": "113.00",
      "ask": "113.10",
      "open": "113.30",
      "high": "113.95",
      "low": "113.00",
      "close": "113.10",
      "average": "113.5029",
      "volume": "236840",
      "turnover": "26882035.3",
      "trades": "584"
    },
    {
      "date": "2025-11-14",
      "bid": "110.85",
      "ask": "110.95",
      "open": "112.40",
      "high": "112.40",
      "low": "109.80",
      "close": "110.90",
      "average": "111.1062",
      "volume": "272518",
      "turnover": "30278648.56",
      "trades": "660"
    },
    {
      "date": "2025-11-17",
      "bid": "109.55",
      "ask": "109.65",
      "open": "111.15",
      "high": "111.60",
      "low": "109.55",
      "close": "109.60",
      "average": "110.6464",
      "volume": "289750",
      "turnover": "32059509.78",
      "trades": "731"
    },
    {
      "date": "2025-11-18",
      "bid": "107.50",
      "ask": "107.60",
      "open": "108.60",
      "high": "108.65",
      "low": "107.30",
      "close": "107.55",
      "average": "107.8764",
      "volume": "257552",
      "turnover": "27756713.1",
      "trades": "551"
    },
    {
      "date": "2025-11-19",
      "bid": "107.75",
      "ask": "107.85",
      "open": "107.95",
      "high": "108.20",
      "low": "106.80",
      "close": "107.75",
      "average": "107.658",
      "volume": "294900",
      "turnover": "31745563.85",
      "trades": "502"
    },
    {
      "date": "2025-11-20",
      "bid": "109.65",
      "ask": "109.75",
      "open": "108.50",
      "high": "109.95",
      "low": "108.50",
      "close": "109.70",
      "average": "109.2035",
      "volume": "129286",
      "turnover": "14118490",
      "trades": "387"
    },
    {
      "date": "2025-11-21",
      "bid": "109.25",
      "ask": "109.30",
      "open": "108.55",
      "high": "109.50",
      "low": "107.60",
      "close": "109.30",
      "average": "108.7917",
      "volume": "390637",
      "turnover": "42498262.44",
      "trades": "807"
    },
    {
      "date": "2025-11-24",
      "bid": "111.25",
      "ask": "111.30",
      "open": "110.25",
      "high": "111.55",
      "low": "110.25",
      "close": "111.25",
      "average": "111.0136",
      "volume": "429036",
      "turnover": "47629561.2",
      "trades": "712"
    },
    {
      "date": "2025-11-25",
      "bid": "112.35",
      "ask": "112.40",
      "open": "111.05",
      "high": "112.60",
      "low": "110.90",
      "close": "112.40",
      "average": "111.8571",
      "volume": "181700",
      "turnover": "20325105.23",
      "trades": "569"
    },
    {
      "date": "2025-11-26",
      "bid": "113.75",
      "ask": "113.85",
      "open": "112.50",
      "high": "114.15",
      "low": "112.50",
      "close": "113.80",
      "average": "113.4799",
      "volume": "724491",
      "turnover": "82237953.4",
      "trades": "1153"
    },
    {
      "date": "2025-11-27",
      "bid": "113.95",
      "ask": "114.05",
      "open": "113.80",
      "high": "114.45",
      "low": "113.15",
      "close": "114.00",
      "average": "113.797",
      "volume": "202248",
      "turnover": "23015361.15",
      "trades": "615"
    },
    {
      "date": "2025-11-28",
      "bid": "114.15",
      "ask": "114.25",
      "open": "114.05",
      "high": "114.35",
      "low": "113.55",
      "close": "114.15",
      "average": "114.0056",
      "volume": "181175",
      "turnover": "20654964.75",
      "trades": "453"
    },
    {
      "date": "2025-12-01",
      "bid": "114.40",
      "ask": "114.55",
      "open": "113.85",
      "high": "114.85",
      "low": "113.40",
      "close": "114.60",
      "average": "114.2103",
      "volume": "352691",
      "turnover": "40286317.29",
      "trades": "724"
    },
    {
      "date": "2025-12-02",
      "bid": "115.90",
      "ask": "116.00",
      "open": "114.85",
      "high": "116.00",
      "low": "114.65",
      "close": "116.00",
      "average": "115.5918",
      "volume": "315844",
      "turnover": "36509222.63",
      "trades": "606"
    },
    {
      "date": "2025-12-03",
      "bid": "116.05",
      "ask": "116.10",
      "open": "115.75",
      "high": "117.15",
      "low": "115.35",
      "close": "116.15",
      "average": "116.3299",
      "volume": "507721",
      "turnover": "59072221.67",
      "trades": "722"
    },
    {
      "date": "2025-12-04",
      "bid": "114.80",
      "ask": "114.90",
      "open": "115.95",
      "high": "115.95",
      "low": "113.00",
      "close": "114.80",
      "average": "114.0715",
      "volume": "311647",
      "turnover": "35548596.13",
      "trades": "646"
    },
    {
      "date": "2025-12-05",
      "bid": "115.20",
      "ask": "115.25",
      "open": "115.40",
      "high": "116.10",
      "low": "115.10",
      "close": "115.10",
      "average": "115.626",
      "volume": "202708",
      "turnover": "23438302.5",
      "trades": "413"
    },
    {
      "date": "2025-12-08",
      "bid": "115.00",
      "ask": "115.05",
      "open": "115.05",
      "high": "115.25",
      "low": "114.40",
      "close": "114.95",
      "average": "114.8651",
      "volume": "208269",
      "turnover": "23923099.3",
      "trades": "581"
    },
    {
      "date": "2025-12-09",
      "bid": "115.20",
      "ask": "115.30",
      "open": "115.05",
      "high": "116.35",
      "low": "115.05",
      "close": "115.30",
      "average": "115.6691",
      "volume": "326877",
      "turnover": "37767450.17",
      "trades": "393"
    },
    {
      "date": "2025-12-10",
      "bid": "116.25",
      "ask": "116.30",
      "open": "115.35",
      "high": "116.60",
      "low": "115.05",
      "close": "116.40",
      "average": "115.9848",
      "volume": "360950",
      "turnover": "41883286.7",
      "trades": "597"
    },
    {
      "date": "2025-12-11",
      "bid": "117.55",
      "ask": "117.60",
      "open": "116.10",
      "high": "117.70",
      "low": "115.90",
      "close": "117.65",
      "average": "116.9628",
      "volume": "330158",
      "turnover": "38616946.95",
      "trades": "600"
    },
    {
      "date": "2025-12-12",
      "bid": "115.45",
      "ask": "115.60",
      "open": "118.00",
      "high": "118.20",
      "low": "115.55",
      "close": "115.55",
      "average": "117.1915",
      "volume": "309470",
      "turnover": "36268308.4",
      "trades": "715"
    },
    {
      "date": "2025-12-15",
      "bid": "115.15",
      "ask": "115.25",
      "open": "116.00",
      "high": "116.15",
      "low": "115.00",
      "close": "115.00",
      "average": "115.4876",
      "volume": "3336953",
      "turnover": "385649594.99",
      "trades": "611"
    },
    {
      "date": "2025-12-16",
      "bid": "115.45",
      "ask": "115.55",
      "open": "115.80",
      "high": "116.30",
      "low": "115.10",
      "close": "115.65",
      "average": "115.6175",
      "volume": "3050093",
      "turnover": "352079668.05",
      "trades": "540"
    },
    {
      "date": "2025-12-17",
      "bid": "115.50",
      "ask": "115.55",
      "open": "115.80",
      "high": "116.50",
      "low": "114.90",
      "close": "115.65",
      "average": "115.4262",
      "volume": "3003935",
      "turnover": "347381863.85",
      "trades": "546"
    },
    {
      "date": "2025-12-18",
      "bid": "116.65",
      "ask": "116.70",
      "open": "116.00",
      "high": "117.20",
      "low": "115.65",
      "close": "116.80",
      "average": "116.7318",
      "volume": "4081588",
      "turnover": "473549863.58",
      "trades": "777"
    },
    {
      "date": "2025-12-19",
      "bid": "118.20",
      "ask": "118.25",
      "open": "117.15",
      "high": "118.60",
      "low": "117.15",
      "close": "118.30",
      "average": "118.2461",
      "volume": "1462357",
      "turnover": "172938163",
      "trades": "890"
    },
    {
      "date": "2025-12-22",
      "bid": "118.30",
      "ask": "118.45",
      "open": "118.30",
      "high": "118.55",
      "low": "117.85",
      "close": "118.40",
      "average": "118.1535",
      "volume": "245769",
      "turnover": "29038237.13",
      "trades": "532"
    },
    {
      "date": "2025-12-23",
      "bid": "119.45",
      "ask": "119.55",
      "open": "118.40",
      "high": "119.65",
      "low": "118.35",
      "close": "119.65",
      "average": "119.0046",
      "volume": "242992",
      "turnover": "28918834.43",
      "trades": "532"
    },
    {
      "date": "2025-12-29",
      "bid": "118.70",
      "ask": "118.80",
      "open": "120.00",
      "high": "120.00",
      "low": "118.60",
      "close": "118.75",
      "average": "119.2103",
      "volume": "235243",
      "turnover": "28043260.6",
      "trades": "597"
    },
    {
      "date": "2025-12-30",
      "bid": "120.50",
      "ask": "120.55",
      "open": "118.90",
      "high": "120.60",
      "low": "118.90",
      "close": "120.55",
      "average": "119.9553",
      "volume": "227919",
      "turnover": "27340026.58",
      "trades": "605"
    },
    {
      "date": "2026-01-02",
      "bid": "122.05",
      "ask": "122.10",
      "open": "120.45",
      "high": "122.50",
      "low": "120.00",
      "close": "122.05",
      "average": "121.5287",
      "volume": "305257",
      "turnover": "37098027.4",
      "trades": "752"
    },
    {
      "date": "2026-01-05",
      "bid": "122.85",
      "ask": "122.95",
      "open": "122.60",
      "high": "123.00",
      "low": "121.50",
      "close": "123.00",
      "average": "122.2808",
      "volume": "278230",
      "turnover": "34021936.03",
      "trades": "797"
    },
    {
      "date": "2026-01-06",
      "bid": "121.65",
      "ask": "121.85",
      "open": "123.00",
      "high": "123.10",
      "low": "119.95",
      "close": "121.55",
      "average": "121.1695",
      "volume": "510275",
      "turnover": "61836269.83",
      "trades": "1253"
    },
    {
      "date": "2026-01-07",
      "bid": "121.65",
      "ask": "121.80",
      "open": "122.45",
      "high": "123.35",
      "low": "121.25",
      "close": "121.70",
      "average": "122.1767",
      "volume": "592567",
      "turnover": "72415134.73",
      "trades": "713"
    },
    {
      "date": "2026-01-08",
      "bid": "121.65",
      "ask": "121.70",
      "open": "121.35",
      "high": "121.80",
      "low": "120.15",
      "close": "121.80",
      "average": "121.1537",
      "volume": "193641",
      "turnover": "23460417.48",
      "trades": "491"
    },
    {
      "date": "2026-01-09",
      "bid": "122.00",
      "ask": "122.10",
      "open": "121.95",
      "high": "122.20",
      "low": "119.70",
      "close": "121.95",
      "average": "121.2143",
      "volume": "500849",
      "turnover": "60709700.3",
      "trades": "922"
    },
    {
      "date": "2026-01-12",
      "bid": "122.35",
      "ask": "122.45",
      "open": "121.95",
      "high": "122.60",
      "low": "120.35",
      "close": "122.50",
      "average": "121.5747",
      "volume": "888962",
      "turnover": "107921089.48",
      "trades": "1057"
    },
    {
      "date": "2026-01-13",
      "bid": "123.90",
      "ask": "123.95",
      "open": "122.95",
      "high": "124.10",
      "low": "122.60",
      "close": "124.00",
      "average": "123.4672",
      "volume": "436417",
      "turnover": "53885337.46",
      "trades": "944"
    },
    {
      "date": "2026-01-14",
      "bid": "124.55",
      "ask": "124.65",
      "open": "124.00",
      "high": "125.00",
      "low": "123.70",
      "close": "124.70",
      "average": "124.223",
      "volume": "482995",
      "turnover": "59999187.3",
      "trades": "827"
    },
    {
      "date": "2026-01-15",
      "bid": "126.20",
      "ask": "126.25",
      "open": "125.15",
      "high": "126.45",
      "low": "124.70",
      "close": "126.40",
      "average": "125.9526",
      "volume": "406786",
      "turnover": "51236453.62",
      "trades": "901"
    },
    {
      "date": "2026-01-16",
      "bid": "125.20",
      "ask": "125.30",
      "open": "126.35",
      "high": "126.35",
      "low": "124.80",
      "close": "125.20",
      "average": "125.3247",
      "volume": "337705",
      "turnover": "42302461.52",
      "trades": "693"
    },
    {
      "date": "2026-01-19",
      "bid": "123.00",
      "ask": "123.05",
      "open": "123.40",
      "high": "123.90",
      "low": "121.75",
      "close": "123.05",
      "average": "123.02",
      "volume": "378630",
      "turnover": "46579171.26",
      "trades": "749"
    },
    {
      "date": "2026-01-20",
      "bid": "122.75",
      "ask": "122.85",
      "open": "122.20",
      "high": "122.85",
      "low": "121.45",
      "close": "122.75",
      "average": "122.0984",
      "volume": "266056",
      "turnover": "32486399.85",
      "trades": "722"
    },
    {
      "date": "2026-01-21",
      "bid": "123.55",
      "ask": "123.60",
      "open": "122.00",
      "high": "124.05",
      "low": "121.10",
      "close": "123.50",
      "average": "122.2427",
      "volume": "441751",
      "turnover": "54050236.83",
      "trades": "824"
    },
    {
      "date": "2026-01-22",
      "bid": "126.45",
      "ask": "126.50",
      "open": "125.05",
      "high": "127.00",
      "low": "125.00",
      "close": "126.65",
      "average": "125.7665",
      "volume": "746414",
      "turnover": "93864485.2",
      "trades": "1179"
    },
    {
      "date": "2026-01-23",
      "bid": "124.40",
      "ask": "124.55",
      "open": "126.30",
      "high": "126.30",
      "low": "124.20",
      "close": "124.50",
      "average": "125.1517",
      "volume": "124593",
      "turnover": "15593076.63",
      "trades": "470"
    },
    {
      "date": "2026-01-26",
      "bid": "125.20",
      "ask": "125.25",
      "open": "124.80",
      "high": "125.90",
      "low": "124.80",
      "close": "125.25",
      "average": "125.2623",
      "volume": "86883",
      "turnover": "10883164.2",
      "trades": "388"
    },
    {
      "date": "2026-01-27",
      "bid": "126.75",
      "ask": "126.80",
      "open": "125.80",
      "high": "127.05",
      "low": "125.40",
      "close": "126.80",
      "average": "126.4809",
      "volume": "155358",
      "turnover": "19653408.85",
      "trades": "538"
    },
    {
      "date": "2026-01-28",
      "bid": "125.10",
      "ask": "125.20",
      "open": "126.90",
      "high": "127.15",
      "low": "124.70",
      "close": "125.00",
      "average": "125.5853",
      "volume": "315712",
      "turnover": "39650343.95",
      "trades": "727"
    },
    {
      "date": "2026-01-29",
      "bid": "121.10",
      "ask": "121.25",
      "open": "125.20",
      "high": "125.60",
      "low": "121.10",
      "close": "121.20",
      "average": "123.1967",
      "volume": "1221967",
      "turnover": "150544404.63",
      "trades": "1851"
    },
    {
      "date": "2026-01-30",
      "bid": "121.80",
      "ask": "121.90",
      "open": "122.40",
      "high": "123.55",
      "low": "121.65",
      "close": "121.75",
      "average": "122.8249",
      "volume": "318078",
      "turnover": "39067926.2",
      "trades": "900"
    },
    {
      "date": "2026-02-02",
      "bid": "124.65",
      "ask": "124.70",
      "open": "121.25",
      "high": "125.05",
      "low": "121.00",
      "close": "124.85",
      "average": "123.9551",
      "volume": "204329",
      "turnover": "25330625.93",
      "trades": "630"
    },
    {
      "date": "2026-02-03",
      "bid": "126.05",
      "ask": "126.15",
      "open": "125.50",
      "high": "126.80",
      "low": "125.50",
      "close": "126.10",
      "average": "126.2929",
      "volume": "609605",
      "turnover": "77012812.86",
      "trades": "586"
    },
    {
      "date": "2026-02-04",
      "bid": "125.95",
      "ask": "126.05",
      "open": "125.40",
      "high": "127.75",
      "low": "125.40",
      "close": "125.85",
      "average": "126.6666",
      "volume": "260108",
      "turnover": "32900883.91",
      "trades": "597"
    },
    {
      "date": "2026-02-05",
      "bid": "123.25",
      "ask": "123.35",
      "open": "125.85",
      "high": "126.10",
      "low": "122.90",
      "close": "123.20",
      "average": "124.323",
      "volume": "350877",
      "turnover": "43618425.58",
      "trades": "799"
    },
    {
      "date": "2026-02-06",
      "bid": "124.90",
      "ask": "125.00",
      "open": "124.25",
      "high": "125.30",
      "low": "123.90",
      "close": "124.95",
      "average": "124.745",
      "volume": "286161",
      "turnover": "35697862.25",
      "trades": "613"
    },
    {
      "date": "2026-02-09",
      "bid": "125.35",
      "ask": "125.40",
      "open": "125.15",
      "high": "125.50",
      "low": "124.30",
      "close": "125.40",
      "average": "124.9746",
      "volume": "205140",
      "turnover": "25637279.78",
      "trades": "581"
    },
    {
      "date": "2026-02-10",
      "bid": "125.55",
      "ask": "125.60",
      "open": "125.40",
      "high": "126.50",
      "low": "125.30",
      "close": "125.35",
      "average": "125.8748",
      "volume": "347128",
      "turnover": "43694454.98",
      "trades": "701"
    },
    {
      "date": "2026-02-11",
      "bid": "124.75",
      "ask": "124.80",
      "open": "125.70",
      "high": "126.15",
      "low": "124.20",
      "close": "124.80",
      "average": "125.0799",
      "volume": "262776",
      "turnover": "32867787.43",
      "trades": "576"
    },
    {
      "date": "2026-02-12",
      "bid": "123.65",
      "ask": "123.75",
      "open": "125.85",
      "high": "126.55",
      "low": "123.70",
      "close": "123.70",
      "average": "125.348",
      "volume": "383722",
      "turnover": "48098727.2",
      "trades": "716"
    },
    {
      "date": "2026-02-13",
      "bid": "121.55",
      "ask": "121.65",
      "open": "123.00",
      "high": "123.30",
      "low": "119.90",
      "close": "121.40",
      "average": "121.619",
      "volume": "275901",
      "turnover": "33550831.3",
      "trades": "698"
    },
    {
      "date": "2026-02-16",
      "bid": "122.90",
      "ask": "122.95",
      "open": "121.40",
      "high": "123.85",
      "low": "121.40",
      "close": "122.95",
      "average": "123.0647",
      "volume": "151385",
      "turnover": "18630131.1",
      "trades": "545"
    },
    {
      "date": "2026-02-17",
      "bid": "122.90",
      "ask": "122.95",
      "open": "122.50",
      "high": "123.45",
      "low": "122.45",
      "close": "123.05",
      "average": "122.9272",
      "volume": "192794",
      "turnover": "23699604.33",
      "trades": "586"
    },
    {
      "date": "2026-02-18",
      "bid": "125.15",
      "ask": "125.25",
      "open": "123.80",
      "high": "125.50",
      "low": "123.75",
      "close": "125.20",
      "average": "124.743",
      "volume": "208086",
      "turnover": "25955829.11",
      "trades": "576"
    },
    {
      "date": "2026-02-19",
      "bid": "123.35",
      "ask": "123.50",
      "open": "125.00",
      "high": "125.30",
      "low": "122.85",
      "close": "123.55",
      "average": "123.7017",
      "volume": "174164",
      "turnover": "21544050.8",
      "trades": "515"
    },
    {
      "date": "2026-02-20",
      "bid": "124.85",
      "ask": "124.90",
      "open": "124.25",
      "high": "125.90",
      "low": "124.00",
      "close": "124.85",
      "average": "124.9392",
      "volume": "375371",
      "turnover": "46898019.92",
      "trades": "668"
    },
    {
      "date": "2026-02-23",
      "bid": "125.15",
      "ask": "125.20",
      "open": "126.00",
      "high": "126.15",
      "low": "125.10",
      "close": "125.10",
      "average": "125.6982",
      "volume": "313464",
      "turnover": "39401566.79",
      "trades": "792"
    },
    {
      "date": "2026-02-24",
      "bid": "123.80",
      "ask": "123.95",
      "open": "124.60",
      "high": "124.70",
      "low": "123.10",
      "close": "123.95",
      "average": "123.6614",
      "volume": "266082",
      "turnover": "32904119.18",
      "trades": "605"
    },
    {
      "date": "2026-02-25",
      "bid": "124.90",
      "ask": "125.05",
      "open": "124.30",
      "high": "125.55",
      "low": "124.30",
      "close": "125.05",
      "average": "125.1828",
      "volume": "155695",
      "turnover": "19490248",
      "trades": "462"
    },
    {
      "date": "2026-02-26",
      "bid": "123.90",
      "ask": "124.00",
      "open": "125.10",
      "high": "125.65",
      "low": "123.75",
      "close": "124.00",
      "average": "124.8473",
      "volume": "918407",
      "turnover": "114254680.35",
      "trades": "450"
    },
    {
      "date": "2026-02-27",
      "bid": "122.85",
      "ask": "122.90",
      "open": "124.45",
      "high": "125.00",
      "low": "122.15",
      "close": "122.80",
      "average": "123.3931",
      "volume": "541517",
      "turnover": "66983083.18",
      "trades": "865"
    },
    {
      "date": "2026-03-02",
      "bid": "119.60",
      "ask": "119.70",
      "open": "120.45",
      "high": "120.60",
      "low": "118.30",
      "close": "119.75",
      "average": "119.8563",
      "volume": "3420987",
      "turnover": "415606079.16",
      "trades": "1424"
    },
    {
      "date": "2026-03-03",
      "bid": "115.75",
      "ask": "115.80",
      "open": "118.65",
      "high": "118.65",
      "low": "114.95",
      "close": "116.30",
      "average": "116.2038",
      "volume": "2282917",
      "turnover": "266786146.63",
      "trades": "1269"
    },
    {
      "date": "2026-03-04",
      "bid": "120.20",
      "ask": "120.35",
      "open": "116.30",
      "high": "120.35",
      "low": "115.85",
      "close": "120.30",
      "average": "117.5138",
      "volume": "669151",
      "turnover": "78636171.15",
      "trades": "1603"
    },
    {
      "date": "2026-03-05",
      "bid": "118.80",
      "ask": "118.95",
      "open": "119.45",
      "high": "120.80",
      "low": "118.25",
      "close": "118.85",
      "average": "119.5111",
      "volume": "143378",
      "turnover": "17133923.93",
      "trades": "547"
    },
    {
      "date": "2026-03-06",
      "bid": "116.35",
      "ask": "116.45",
      "open": "118.40",
      "high": "119.35",
      "low": "115.10",
      "close": "116.45",
      "average": "117.1124",
      "volume": "225725",
      "turnover": "26436210.63",
      "trades": "602"
    },
    {
      "date": "2026-03-09",
      "bid": "116.60",
      "ask": "116.65",
      "open": "113.30",
      "high": "116.70",
      "low": "111.85",
      "close": "116.60",
      "average": "115.0829",
      "volume": "361316",
      "turnover": "41580799.17",
      "trades": "813"
    },
    {
      "date": "2026-03-10",
      "bid": "119.70",
      "ask": "119.80",
      "open": "118.05",
      "high": "121.10",
      "low": "118.05",
      "close": "119.70",
      "average": "120.1696",
      "volume": "328832",
      "turnover": "39516647.28",
      "trades": "692"
    },
    {
      "date": "2026-03-11",
      "bid": "118.80",
      "ask": "118.90",
      "open": "118.50",
      "high": "119.80",
      "low": "117.95",
      "close": "118.85",
      "average": "118.7566",
      "volume": "154678",
      "turnover": "18369317.8",
      "trades": "434"
    },
    {
      "date": "2026-03-12",
      "bid": "117.90",
      "ask": "118.00",
      "open": "118.65",
      "high": "118.75",
      "low": "117.10",
      "close": "117.70",
      "average": "117.8592",
      "volume": "444903",
      "turnover": "52400346.18",
      "trades": "641"
    },
    {
      "date": "2026-03-13",
      "bid": "117.00",
      "ask": "117.10",
      "open": "116.75",
      "high": "118.75",
      "low": "116.10",
      "close": "116.95",
      "average": "117.4157",
      "volume": "214020",
      "turnover": "25129948.4",
      "trades": "585"
    },
    {
      "date": "2026-03-16",
      "bid": "118.35",
      "ask": "118.45",
      "open": "117.35",
      "high": "118.60",
      "low": "116.35",
      "close": "118.30",
      "average": "117.6179",
      "volume": "145730",
      "turnover": "17142092.86",
      "trades": "518"
    },
    {
      "date": "2026-03-17",
      "bid": "119.05",
      "ask": "119.10",
      "open": "118.05",
      "high": "119.90",
      "low": "117.45",
      "close": "118.85",
      "average": "118.8296",
      "volume": "169678",
      "turnover": "20173827.3",
      "trades": "481"
    },
    {
      "date": "2026-03-18",
      "bid": "118.95",
      "ask": "119.10",
      "open": "119.35",
      "high": "120.40",
      "low": "117.90",
      "close": "118.85",
      "average": "119.2137",
      "volume": "143278",
      "turnover": "17080038.18",
      "trades": "509"
    },
    {
      "date": "2026-03-19",
      "bid": "116.80",
      "ask": "116.95",
      "open": "118.05",
      "high": "118.45",
      "low": "116.20",
      "close": "116.75",
      "average": "117.2586",
      "volume": "233912",
      "turnover": "27427823.88",
      "trades": "561"
    },
    {
      "date": "2026-03-20",
      "bid": "114.50",
      "ask": "114.65",
      "open": "117.05",
      "high": "118.70",
      "low": "114.25",
      "close": "114.45",
      "average": "116.103",
      "volume": "241903",
      "turnover": "28085662.25",
      "trades": "909"
    },
    {
      "date": "2026-03-23",
      "bid": "115.55",
      "ask": "115.75",
      "open": "111.85",
      "high": "117.35",
      "low": "110.90",
      "close": "115.60",
      "average": "114.3061",
      "volume": "371229",
      "turnover": "42444641.84",
      "trades": "1889"
    },
    {
      "date": "2026-03-24",
      "bid": "113.80",
      "ask": "113.95",
      "open": "115.15",
      "high": "116.10",
      "low": "112.20",
      "close": "113.55",
      "average": "113.5475",
      "volume": "314012",
      "turnover": "35655063.4",
      "trades": "1637"
    },
    {
      "date": "2026-03-25",
      "bid": "107.60",
      "ask": "107.70",
      "open": "108.25",
      "high": "108.80",
      "low": "107.00",
      "close": "107.70",
      "average": "107.9163",
      "volume": "559853",
      "turnover": "60417903.84",
      "trades": "1051"
    },
    {
      "date": "2026-03-26",
      "bid": "106.85",
      "ask": "107.00",
      "open": "107.60",
      "high": "107.60",
      "low": "106.10",
      "close": "107.05",
      "average": "106.7527",
      "volume": "226193",
      "turnover": "24146729.87",
      "trades": "627"
    },
    {
      "date": "2026-03-27",
      "bid": "107.35",
      "ask": "107.45",
      "open": "107.05",
      "high": "107.55",
      "low": "105.85",
      "close": "107.20",
      "average": "106.5329",
      "volume": "164710",
      "turnover": "17547542.73",
      "trades": "390"
    },
    {
      "date": "2026-03-30",
      "bid": "108.30",
      "ask": "108.45",
      "open": "106.55",
      "high": "109.00",
      "low": "106.00",
      "close": "108.60",
      "average": "107.5636",
      "volume": "301662",
      "turnover": "32482380.88",
      "trades": "637"
    },
    {
      "date": "2026-03-31",
      "bid": "110.40",
      "ask": "110.50",
      "open": "109.05",
      "high": "111.10",
      "low": "109.05",
      "close": "110.35",
      "average": "110.4071",
      "volume": "197432",
      "turnover": "21797566.65",
      "trades": "599"
    },
    {
      "date": "2026-04-01",
      "bid": "113.40",
      "ask": "113.45",
      "open": "112.80",
      "high": "113.55",
      "low": "112.20",
      "close": "113.30",
      "average": "112.8401",
      "volume": "686781",
      "turnover": "77496601.75",
      "trades": "704"
    },
    {
      "date": "2026-04-07",
      "bid": "111.90",
      "ask": "111.95",
      "open": "113.35",
      "high": "114.10",
      "low": "111.35",
      "close": "111.60",
      "average": "113.0289",
      "volume": "353212",
      "turnover": "39924649.74",
      "trades": "1103"
    },
    {
      "date": "2026-04-08",
      "bid": "117.05",
      "ask": "117.15",
      "open": "116.50",
      "high": "118.35",
      "low": "116.30",
      "close": "116.90",
      "average": "117.3984",
      "volume": "558849",
      "turnover": "65607537.99",
      "trades": "1319"
    },
    {
      "date": "2026-04-09",
      "bid": "115.20",
      "ask": "115.30",
      "open": "117.00",
      "high": "117.00",
      "low": "115.10",
      "close": "115.30",
      "average": "115.8013",
      "volume": "312584",
      "turnover": "36198555.84",
      "trades": "766"
    },
    {
      "date": "2026-04-10",
      "bid": "117.60",
      "ask": "117.70",
      "open": "116.30",
      "high": "118.10",
      "low": "116.00",
      "close": "117.65",
      "average": "117.3639",
      "volume": "249623",
      "turnover": "29296898.05",
      "trades": "763"
    },
    {
      "date": "2026-04-13",
      "bid": "118.70",
      "ask": "118.80",
      "open": "116.85",
      "high": "118.85",
      "low": "116.50",
      "close": "118.70",
      "average": "117.9331",
      "volume": "249834",
      "turnover": "29463359.34",
      "trades": "690"
    },
    {
      "date": "2026-04-14",
      "bid": "121.25",
      "ask": "121.35",
      "open": "119.40",
      "high": "121.30",
      "low": "119.15",
      "close": "121.25",
      "average": "120.492",
      "volume": "346453",
      "turnover": "41744313.61",
      "trades": "864"
    },
    {
      "date": "2026-04-15",
      "bid": "120.65",
      "ask": "120.80",
      "open": "120.95",
      "high": "121.05",
      "low": "120.20",
      "close": "120.70",
      "average": "120.6752",
      "volume": "179183",
      "turnover": "21622741.5",
      "trades": "596"
    },
    {
      "date": "2026-04-16",
      "bid": "118.85",
      "ask": "118.95",
      "open": "120.50",
      "high": "120.65",
      "low": "118.55",
      "close": "119.00",
      "average": "119.4777",
      "volume": "231436",
      "turnover": "27653917.63",
      "trades": "619"
    },
    {
      "date": "2026-04-17",
      "bid": "119.50",
      "ask": "119.55",
      "open": "118.75",
      "high": "120.05",
      "low": "117.10",
      "close": "119.30",
      "average": "118.6195",
      "volume": "534435",
      "turnover": "63559231.81",
      "trades": "859"
    },
    {
      "date": "2026-04-20",
      "bid": "118.60",
      "ask": "118.70",
      "open": "117.70",
      "high": "119.15",
      "low": "117.70",
      "close": "118.45",
      "average": "118.4813",
      "volume": "403178",
      "turnover": "47803516.08",
      "trades": "628"
    },
    {
      "date": "2026-04-21",
      "bid": "118.55",
      "ask": "118.60",
      "open": "118.65",
      "high": "119.90",
      "low": "118.45",
      "close": "118.45",
      "average": "119.0531",
      "volume": "435968",
      "turnover": "51895260.77",
      "trades": "654"
    },
    {
      "date": "2026-04-22",
      "bid": "119.40",
      "ask": "119.50",
      "open": "120.45",
      "high": "121.00",
      "low": "118.60",
      "close": "119.55",
      "average": "119.5499",
      "volume": "689961",
      "turnover": "82498939.03",
      "trades": "1005"
    },
    {
      "date": "2026-04-23",
      "bid": "117.80",
      "ask": "117.95",
      "open": "119.35",
      "high": "119.40",
      "low": "117.40",
      "close": "118.00",
      "average": "118.2112",
      "volume": "212207",
      "turnover": "25082744.38",
      "trades": "615"
    },
    {
      "date": "2026-04-24",
      "bid": "117.40",
      "ask": "117.50",
      "open": "117.60",
      "high": "118.00",
      "low": "116.55",
      "close": "117.45",
      "average": "117.3108",
      "volume": "261175",
      "turnover": "30642104.73",
      "trades": "813"
    },
    {
      "date": "2026-04-27",
      "bid": "118.15",
      "ask": "118.20",
      "open": "117.00",
      "high": "118.80",
      "low": "117.00",
      "close": "118.20",
      "average": "117.9442",
      "volume": "159985",
      "turnover": "18873584.01",
      "trades": "471"
    },
    {
      "date": "2026-04-28",
      "bid": "117.75",
      "ask": "117.80",
      "open": "118.15",
      "high": "119.60",
      "low": "117.75",
      "close": "118.00",
      "average": "118.3836",
      "volume": "488493",
      "turnover": "57919142.06",
      "trades": "566"
    },
    {
      "date": "2026-04-29",
      "bid": "118.60",
      "ask": "118.65",
      "open": "118.00",
      "high": "119.00",
      "low": "117.75",
      "close": "118.65",
      "average": "118.4997",
      "volume": "196489",
      "turnover": "23283210.21",
      "trades": "537"
    },
    {
      "date": "2026-04-30",
      "bid": "119.25",
      "ask": "119.30",
      "open": "117.50",
      "high": "119.35",
      "low": "117.15",
      "close": "119.15",
      "average": "118.3644",
      "volume": "356647",
      "turnover": "42214442.9",
      "trades": "642"
    },
    {
      "date": "2026-05-01",
      "bid": "119.20",
      "ask": "119.35",
      "open": "118.50",
      "high": "119.40",
      "low": "118.50",
      "close": "119.10",
      "average": "119.1047",
      "volume": "47091",
      "turnover": "5608807.43",
      "trades": "272"
    },
    {
      "date": "2026-05-04",
      "bid": "117.95",
      "ask": "118.10",
      "open": "119.65",
      "high": "119.80",
      "low": "117.15",
      "close": "117.65",
      "average": "118.7292",
      "volume": "526749",
      "turnover": "62538061.21",
      "trades": "1161"
    },
    {
      "date": "2026-05-05",
      "bid": "117.30",
      "ask": "117.35",
      "open": "117.15",
      "high": "118.10",
      "low": "116.45",
      "close": "117.50",
      "average": "117.447",
      "volume": "904387",
      "turnover": "106282424.81",
      "trades": "787"
    },
    {
      "date": "2026-05-06",
      "bid": "118.95",
      "ask": "119.00",
      "open": "118.60",
      "high": "120.70",
      "low": "118.60",
      "close": "118.95",
      "average": "119.5195",
      "volume": "528780",
      "turnover": "63198924.46",
      "trades": "971"
    },
    {
      "date": "2026-05-07",
      "bid": "117.10",
      "ask": "117.15",
      "open": "119.20",
      "high": "119.30",
      "low": "117.10",
      "close": "117.25",
      "average": "118.1406",
      "volume": "251430",
      "turnover": "29704183.15",
      "trades": "683"
    },
    {
      "date": "2026-05-08",
      "bid": "116.45",
      "ask": "116.60",
      "open": "116.45",
      "high": "116.85",
      "low": "115.30",
      "close": "116.40",
      "average": "116.144",
      "volume": "219302",
      "turnover": "25472289.23",
      "trades": "514"
    },
    {
      "date": "2026-05-11",
      "bid": "116.70",
      "ask": "116.75",
      "open": "116.25",
      "high": "117.05",
      "low": "116.00",
      "close": "116.60",
      "average": "116.6002",
      "volume": "474591",
      "turnover": "55397692.22",
      "trades": "556"
    },
    {
      "date": "2026-05-12",
      "bid": "115.80",
      "ask": "115.85",
      "open": "116.00",
      "high": "116.15",
      "low": "115.15",
      "close": "115.95",
      "average": "115.8243",
      "volume": "460683",
      "turnover": "53358198.05",
      "trades": "955"
    },
    {
      "date": "2026-05-13",
      "bid": "115.10",
      "ask": "115.15",
      "open": "116.30",
      "high": "116.75",
      "low": "114.10",
      "close": "115.25",
      "average": "115.2629",
      "volume": "303081",
      "turnover": "34934078.65",
      "trades": "701"
    },
    {
      "date": "2026-05-18",
      "bid": "117.60",
      "ask": "117.70",
      "open": "115.10",
      "high": "118.25",
      "low": "115.00",
      "close": "117.60",
      "average": "116.3876",
      "volume": "295966",
      "turnover": "34444517.72",
      "trades": "747"
    },
    {
      "date": "2026-05-19",
      "bid": "118.10",
      "ask": "118.15",
      "open": "118.05",
      "high": "119.00",
      "low": "117.95",
      "close": "118.25",
      "average": "118.4503",
      "volume": "157861",
      "turnover": "18698923.53",
      "trades": "453"
    },
    {
      "date": "2026-05-20",
      "bid": "120.40",
      "ask": "120.45",
      "open": "118.25",
      "high": "120.80",
      "low": "117.75",
      "close": "120.35",
      "average": "119.333",
      "volume": "277378",
      "turnover": "33098846.23",
      "trades": "621"
    },
    {
      "date": "2026-05-21",
      "bid": "121.10",
      "ask": "121.20",
      "open": "120.80",
      "high": "122.00",
      "low": "120.55",
      "close": "121.25",
      "average": "121.1416",
      "volume": "331256",
      "turnover": "40128419.03",
      "trades": "631"
    },
    {
      "date": "2026-05-22",
      "bid": "122.75",
      "ask": "122.85",
      "open": "121.85",
      "high": "122.80",
      "low": "121.55",
      "close": "122.75",
      "average": "122.3174",
      "volume": "264938",
      "turnover": "32406275.69",
      "trades": "672"
    },
    {
      "date": "2026-05-26",
      "bid": "123.85",
      "ask": "123.90",
      "open": "124.10",
      "high": "125.40",
      "low": "123.70",
      "close": "123.70",
      "average": "124.4095",
      "volume": "522839",
      "turnover": "64927020.99",
      "trades": "725"
    },
    {
      "date": "2026-05-27",
      "bid": "123.65",
      "ask": "123.75",
      "open": "123.70",
      "high": "124.30",
      "low": "123.35",
      "close": "123.60",
      "average": "123.8624",
      "volume": "198481",
      "turnover": "24584293.2",
      "trades": "539"
    },
    {
      "date": "2026-05-28",
      "bid": "122.55",
      "ask": "122.65",
      "open": "123.00",
      "high": "123.35",
      "low": "122.10",
      "close": "122.40",
      "average": "122.6475",
      "volume": "228180",
      "turnover": "27985544.07",
      "trades": "553"
    },
    {
      "date": "2026-05-29",
      "bid": "123.40",
      "ask": "123.50",
      "open": "123.30",
      "high": "123.85",
      "low": "122.85",
      "close": "123.60",
      "average": "123.3729",
      "volume": "144561",
      "turnover": "17834874.5",
      "trades": "501"
    },
    {
      "date": "2026-06-01",
      "bid": "121.20",
      "ask": "121.30",
      "open": "123.05",
      "high": "123.20",
      "low": "120.55",
      "close": "121.15",
      "average": "121.8582",
      "volume": "212744",
      "turnover": "25922816.34",
      "trades": "653"
    },
    {
      "date": "2026-06-02",
      "bid": "121.05",
      "ask": "121.15",
      "open": "121.80",
      "high": "122.50",
      "low": "119.70",
      "close": "121.05",
      "average": "121.0657",
      "volume": "293218",
      "turnover": "35498526.4",
      "trades": "694"
    },
    {
      "date": "2026-06-03",
      "bid": "120.10",
      "ask": "120.25",
      "open": "120.45",
      "high": "120.90",
      "low": "119.40",
      "close": "120.05",
      "average": "120.0687",
      "volume": "228377",
      "turnover": "27420981.08",
      "trades": "460"
    },
    {
      "date": "2026-06-04",
      "bid": "120.65",
      "ask": "120.70",
      "open": "120.45",
      "high": "121.35",
      "low": "120.30",
      "close": "120.65",
      "average": "120.7638",
      "volume": "177457",
      "turnover": "21430180.77",
      "trades": "526"
    },
    {
      "date": "2026-06-08",
      "bid": "120.15",
      "ask": "120.25",
      "open": "120.00",
      "high": "120.50",
      "low": "118.40",
      "close": "120.15",
      "average": "119.5026",
      "volume": "147361",
      "turnover": "17609927.88",
      "trades": "458"
    },
    {
      "date": "2026-06-09",
      "bid": "119.45",
      "ask": "119.60",
      "open": "119.55",
      "high": "120.70",
      "low": "119.45",
      "close": "119.60",
      "average": "120.115",
      "volume": "131009",
      "turnover": "15735840.17",
      "trades": "455"
    },
    {
      "date": "2026-06-10",
      "bid": "118.30",
      "ask": "118.45",
      "open": "119.05",
      "high": "119.45",
      "low": "117.40",
      "close": "118.25",
      "average": "118.5117",
      "volume": "173028",
      "turnover": "20503922.63",
      "trades": "452"
    },
    {
      "date": "2026-06-11",
      "bid": "118.80",
      "ask": "118.85",
      "open": "118.25",
      "high": "119.40",
      "low": "118.10",
      "close": "118.65",
      "average": "118.676",
      "volume": "132639",
      "turnover": "15740898.2",
      "trades": "369"
    },
    {
      "date": "2026-06-12",
      "bid": "122.00",
      "ask": "122.05",
      "open": "120.10",
      "high": "122.20",
      "low": "120.05",
      "close": "122.20",
      "average": "121.443",
      "volume": "235986",
      "turnover": "28658949.72",
      "trades": "629"
    },
    {
      "date": "2026-06-15",
      "bid": "123.70",
      "ask": "123.85",
      "open": "123.25",
      "high": "123.80",
      "low": "122.45",
      "close": "123.80",
      "average": "123.4463",
      "volume": "220188",
      "turnover": "27181678.58",
      "trades": "445"
    },
    {
      "date": "2026-06-16",
      "bid": "123.15",
      "ask": "123.25",
      "open": "123.80",
      "high": "124.10",
      "low": "122.85",
      "close": "123.20",
      "average": "123.4366",
      "volume": "72578",
      "turnover": "8959113.27",
      "trades": "406"
    },
    {
      "date": "2026-06-17",
      "bid": "124.00",
      "ask": "124.15",
      "open": "123.25",
      "high": "124.60",
      "low": "122.50",
      "close": "124.05",
      "average": "123.7601",
      "volume": "270079",
      "turnover": "33424283.5",
      "trades": "566"
    },
    {
      "date": "2026-06-18",
      "bid": "122.80",
      "ask": "122.90",
      "open": "124.05",
      "high": "125.35",
      "low": "122.30",
      "close": "122.95",
      "average": "123.4955",
      "volume": "198005",
      "turnover": "24451049.28",
      "trades": "597"
    },
    {
      "date": "2026-06-19",
      "bid": "124.05",
      "ask": "124.70",
      "open": "122.70",
      "high": "124.90",
      "low": "122.70",
      "close": "124.90",
      "average": "124.3553",
      "volume": "1389460",
      "turnover": "172809462.13",
      "trades": "1059"
    },
    {
      "date": "2026-06-22",
      "bid": "125.20",
      "ask": "125.25",
      "open": "124.55",
      "high": "125.80",
      "low": "123.80",
      "close": "125.40",
      "average": "124.837",
      "volume": "637557",
      "turnover": "79541811.52",
      "trades": "751"
    },
    {
      "date": "2026-06-23",
      "bid": "123.45",
      "ask": "123.50",
      "open": "124.35",
      "high": "124.45",
      "low": "123.20",
      "close": "123.50",
      "average": "123.8113",
      "volume": "131914",
      "turnover": "16332051.6",
      "trades": "417"
    },
    {
      "date": "2026-06-24",
      "bid": "121.05",
      "ask": "121.15",
      "open": "122.55",
      "high": "122.55",
      "low": "120.90",
      "close": "121.20",
      "average": "121.4239",
      "volume": "314039",
      "turnover": "38131903.78",
      "trades": "565"
    },
    {
      "date": "2026-06-25",
      "bid": "121.25",
      "ask": "121.35",
      "open": "120.90",
      "high": "121.45",
      "low": "120.45",
      "close": "121.40",
      "average": "121.1244",
      "volume": "318485",
      "turnover": "38576514.21",
      "trades": "497"
    },
    {
      "date": "2026-06-26",
      "bid": "121.25",
      "ask": "121.35",
      "open": "120.90",
      "high": "121.70",
      "low": "120.70",
      "close": "121.25",
      "average": "121.2475",
      "volume": "202699",
      "turnover": "24582620.46",
      "trades": "426"
    },
    {
      "date": "2026-06-29",
      "bid": "122.05",
      "ask": "122.10",
      "open": "121.30",
      "high": "122.50",
      "low": "121.15",
      "close": "122.00",
      "average": "122.0146",
      "volume": "412345",
      "turnover": "50349640.41",
      "trades": "470"
    },
    {
      "date": "2026-06-30",
      "bid": "123.15",
      "ask": "123.25",
      "open": "122.65",
      "high": "123.30",
      "low": "122.20",
      "close": "123.25",
      "average": "122.8854",
      "volume": "220468",
      "turnover": "27092254.5",
      "trades": "455"
    },
    {
      "date": "2026-07-01",
      "bid": "122.60",
      "ask": "122.65",
      "open": "123.45",
      "high": "123.60",
      "low": "122.10",
      "close": "122.65",
      "average": "122.8915",
      "volume": "90512",
      "turnover": "11123219.25",
      "trades": "435"
    },
    {
      "date": "2026-07-02",
      "bid": "125.65",
      "ask": "125.70",
      "open": "123.20",
      "high": "125.95",
      "low": "123.10",
      "close": "125.75",
      "average": "124.865",
      "volume": "314898",
      "turnover": "39319284.36",
      "trades": "673"
    },
    {
      "date": "2026-07-03",
      "bid": "126.85",
      "ask": "127.00",
      "open": "125.75",
      "high": "126.95",
      "low": "125.70",
      "close": "126.85",
      "average": "126.2684",
      "volume": "291648",
      "turnover": "36824735.61",
      "trades": "659"
    },
    {
      "date": "2026-07-06",
      "bid": "127.30",
      "ask": "127.45",
      "open": "126.90",
      "high": "127.50",
      "low": "126.60",
      "close": "127.40",
      "average": "127.1987",
      "volume": "117617",
      "turnover": "14960689.75",
      "trades": "429"
    },
    {
      "date": "2026-07-07",
      "bid": "127.55",
      "ask": "127.65",
      "open": "127.80",
      "high": "128.45",
      "low": "127.55",
      "close": "127.70",
      "average": "128.0808",
      "volume": "270127",
      "turnover": "34602707.47",
      "trades": "540"
    },
    {
      "date": "2026-07-08",
      "bid": "124.70",
      "ask": "124.80",
      "open": "127.70",
      "high": "127.70",
      "low": "124.25",
      "close": "124.75",
      "average": "125.5849",
      "volume": "184184",
      "turnover": "23130494.43",
      "trades": "565"
    },
    {
      "date": "2026-07-09",
      "bid": "125.85",
      "ask": "125.95",
      "open": "125.35",
      "high": "126.10",
      "low": "125.30",
      "close": "125.95",
      "average": "125.7951",
      "volume": "105880",
      "turnover": "13319204.15",
      "trades": "384"
    },
    {
      "date": "2026-07-10",
      "bid": "125.70",
      "ask": "125.80",
      "open": "126.05",
      "high": "126.40",
      "low": "125.00",
      "close": "125.70",
      "average": "125.6289",
      "volume": "78758",
      "turnover": "9894196.8",
      "trades": "315"
    },
    {
      "date": "2026-07-13",
      "bid": "125.10",
      "ask": "125.20",
      "open": "125.55",
      "high": "126.00",
      "low": "124.75",
      "close": "125.20",
      "average": "125.3279",
      "volume": "102019",
      "turnover": "12786305.35",
      "trades": "440"
    },
    {
      "date": "2026-07-14",
      "bid": "126.35",
      "ask": "126.45",
      "open": "124.35",
      "high": "126.60",
      "low": "123.20",
      "close": "126.40",
      "average": "124.5294",
      "volume": "205640",
      "turnover": "25610510.14",
      "trades": "563"
    },
    {
      "date": "2026-07-15",
      "bid": "126.25",
      "ask": "126.30",
      "open": "126.05",
      "high": "127.00",
      "low": "125.35",
      "close": "126.25",
      "average": "126.2157",
      "volume": "176053",
      "turnover": "22223999.63",
      "trades": "588"
    },
    {
      "date": "2026-07-16",
      "bid": "126.90",
      "ask": "127.00",
      "open": "126.25",
      "high": "127.60",
      "low": "122.80",
      "close": "127.00",
      "average": "126.1734",
      "volume": "554352",
      "turnover": "69946664.09",
      "trades": "1413"
    },
    {
      "date": "2026-07-17",
      "bid": "126.50",
      "ask": "126.65",
      "open": "127.00",
      "high": "127.60",
      "low": "125.45",
      "close": "126.85",
      "average": "126.6001",
      "volume": "528960",
      "turnover": "66967280.35",
      "trades": "1127"
    },
    {
      "date": "2026-07-20",
      "bid": "127.20",
      "ask": "127.30",
      "open": "127.00",
      "high": "127.70",
      "low": "126.45",
      "close": "127.25",
      "average": "127.188",
      "volume": "157847",
      "turnover": "20075861.14",
      "trades": "464"
    },
    {
      "date": "2026-07-21",
      "bid": "128.45",
      "ask": "128.55",
      "open": "127.30",
      "high": "129.45",
      "low": "127.30",
      "close": "128.40",
      "average": "128.4217",
      "volume": "164513",
      "turnover": "21124041.71",
      "trades": "465"
    },
    {
      "date": "2026-07-22",
      "bid": "130.35",
      "ask": "130.40",
      "open": "128.85",
      "high": "130.80",
      "low": "128.80",
      "close": "130.25",
      "average": "129.8567",
      "volume": "345450",
      "turnover": "44857130.47",
      "trades": "652"
    },
    {
      "date": "2026-07-23",
      "bid": "127.30",
      "ask": "127.35",
      "open": "130.25",
      "high": "130.25",
      "low": "126.65",
      "close": "127.40",
      "average": "128.0539",
      "volume": "197927",
      "turnover": "25347676.01",
      "trades": "499"
    },
    {
      "date": "2026-07-24",
      "bid": "128.10",
      "ask": "128.25",
      "open": "127.25",
      "high": "128.35",
      "low": "127.25",
      "close": "128.25",
      "average": "127.8935",
      "volume": "100780",
      "turnover": "12889333.45",
      "trades": "349"
    },
    {
      "date": "2026-07-27",
      "bid": "130.65",
      "ask": "130.80",
      "open": "129.50",
      "high": "130.75",
      "low": "129.25",
      "close": "130.75",
      "average": "130.288",
      "volume": "159742",
      "turnover": "20811875.35",
      "trades": "582"
    },
    {
      "date": "2026-07-28",
      "bid": "129.30",
      "ask": "129.45",
      "open": "130.75",
      "high": "130.80",
      "low": "129.15",
      "close": "129.15",
      "average": "129.8756",
      "volume": "112483",
      "turnover": "14609009.46",
      "trades": "388"
    },
    {
      "date": "2026-07-29",
      "bid": "128.45",
      "ask": "128.50",
      "open": "129.70",
      "high": "130.20",
      "low": "128.25",
      "close": "128.35",
      "average": "128.6612",
      "volume": "113914",
      "turnover": "14656762.73",
      "trades": "431"
    },
    {
      "date": "2026-07-30",
      "bid": "130.60",
      "ask": "130.70",
      "open": "128.35",
      "high": "130.80",
      "low": "128.35",
      "close": "130.60",
      "average": "129.7101",
      "volume": "194875",
      "turnover": "25301847.45",
      "trades": "376"
    },
    {
      "date": "2026-07-31",
      "bid": "131.25",
      "ask": "131.35",
      "open": "130.55",
      "high": "131.65",
      "low": "130.10",
      "close": "131.30",
      "average": "131.0991",
      "volume": "151098",
      "turnover": "19808791.16",
      "trades": "498"
    },
    {
      "date": "2026-08-03",
      "bid": "131.40",
      "ask": "131.60",
      "open": "131.30",
      "high": "131.70",
      "low": "130.85",
      "close": "131.50",
      "average": "131.4199",
      "volume": "99910",
      "turnover": "13130002.55",
      "trades": "445"
    },
    {
      "date": "2026-08-04",
      "bid": "132.75",
      "ask": "132.85",
      "open": "131.50",
      "high": "132.90",
      "low": "131.40",
      "close": "132.70",
      "average": "132.2581",
      "volume": "158213",
      "turnover": "20924418.66",
      "trades": "534"
    },
    {
      "date": "2026-08-05",
      "bid": "129.90",
      "ask": "129.95",
      "open": "131.30",
      "high": "131.30",
      "low": "129.50",
      "close": "130.00",
      "average": "130.3288",
      "volume": "198755",
      "turnover": "25903416.4",
      "trades": "603"
    }
  ]
}