{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1470916/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/plaz-b?id=TX1470916",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1470916",
    "asset_class": "SHARES",
    "isin": "SE0004977692",
    "symbol": "PLAZ B",
    "company": "Platzer Fastigheter Holding B",
    "market": null,
    "last_sale_price": "SEK 74.30",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "165.00",
      "ask": "166.20",
      "open": "161.40",
      "high": "168.00",
      "low": "160.20",
      "close": "167.40",
      "average": "163.5002",
      "volume": "57899",
      "turnover": "9466499.8",
      "trades": "679"
    },
    {
      "date": "2021-08-03",
      "bid": "167.20",
      "ask": "168.00",
      "open": "167.00",
      "high": "170.00",
      "low": "165.00",
      "close": "168.20",
      "average": "167.1329",
      "volume": "20535",
      "turnover": "3432043.8",
      "trades": "395"
    },
    {
      "date": "2021-08-04",
      "bid": "168.00",
      "ask": "170.80",
      "open": "170.00",
      "high": "171.80",
      "low": "167.40",
      "close": "170.00",
      "average": "170.0276",
      "volume": "27823",
      "turnover": "4731812.59",
      "trades": "329"
    },
    {
      "date": "2021-08-05",
      "bid": "171.40",
      "ask": "172.00",
      "open": "170.00",
      "high": "174.40",
      "low": "170.00",
      "close": "172.00",
      "average": "171.3941",
      "volume": "44804",
      "turnover": "7679141.4",
      "trades": "289"
    },
    {
      "date": "2021-08-06",
      "bid": "175.40",
      "ask": "176.00",
      "open": "172.00",
      "high": "176.40",
      "low": "168.20",
      "close": "176.00",
      "average": "172.9757",
      "volume": "45316",
      "turnover": "7830966.22",
      "trades": "560"
    },
    {
      "date": "2021-08-09",
      "bid": "176.40",
      "ask": "177.80",
      "open": "175.80",
      "high": "179.60",
      "low": "171.00",
      "close": "177.80",
      "average": "176.426",
      "volume": "55211",
      "turnover": "9738765.3",
      "trades": "543"
    },
    {
      "date": "2021-08-10",
      "bid": "175.60",
      "ask": "176.60",
      "open": "177.40",
      "high": "178.60",
      "low": "173.20",
      "close": "176.60",
      "average": "176.1151",
      "volume": "25092",
      "turnover": "4419080.2",
      "trades": "474"
    },
    {
      "date": "2021-08-11",
      "bid": "176.20",
      "ask": "177.20",
      "open": "178.80",
      "high": "178.80",
      "low": "175.40",
      "close": "177.40",
      "average": "177.0728",
      "volume": "22514",
      "turnover": "3986617.8",
      "trades": "309"
    },
    {
      "date": "2021-08-12",
      "bid": "177.80",
      "ask": "178.60",
      "open": "179.00",
      "high": "179.00",
      "low": "176.80",
      "close": "178.60",
      "average": "178.4866",
      "volume": "14086",
      "turnover": "2514072.79",
      "trades": "287"
    },
    {
      "date": "2021-08-13",
      "bid": "181.20",
      "ask": "182.40",
      "open": "178.60",
      "high": "183.80",
      "low": "176.80",
      "close": "182.60",
      "average": "181.4345",
      "volume": "56394",
      "turnover": "10233285",
      "trades": "654"
    },
    {
      "date": "2021-08-16",
      "bid": "180.20",
      "ask": "181.00",
      "open": "182.60",
      "high": "186.60",
      "low": "179.80",
      "close": "181.80",
      "average": "182.4535",
      "volume": "55133",
      "turnover": "10065395.19",
      "trades": "695"
    },
    {
      "date": "2021-08-17",
      "bid": "179.60",
      "ask": "181.00",
      "open": "181.80",
      "high": "184.00",
      "low": "177.20",
      "close": "182.00",
      "average": "181.3043",
      "volume": "32925",
      "turnover": "5967596.2",
      "trades": "377"
    },
    {
      "date": "2021-08-18",
      "bid": "181.20",
      "ask": "181.80",
      "open": "182.40",
      "high": "183.80",
      "low": "181.00",
      "close": "181.60",
      "average": "181.7779",
      "volume": "60851",
      "turnover": "11063915.4",
      "trades": "387"
    },
    {
      "date": "2021-08-19",
      "bid": "177.40",
      "ask": "177.60",
      "open": "179.00",
      "high": "180.00",
      "low": "177.20",
      "close": "177.60",
      "average": "178.0163",
      "volume": "87159",
      "turnover": "15515064.4",
      "trades": "876"
    },
    {
      "date": "2021-08-20",
      "bid": "177.40",
      "ask": "177.60",
      "open": "177.20",
      "high": "178.00",
      "low": "172.80",
      "close": "177.60",
      "average": "176.5768",
      "volume": "150458",
      "turnover": "26565021.5",
      "trades": "718"
    },
    {
      "date": "2021-08-23",
      "bid": "173.20",
      "ask": "174.00",
      "open": "177.00",
      "high": "179.00",
      "low": "170.60",
      "close": "174.00",
      "average": "173.687",
      "volume": "136781",
      "turnover": "23804280.9",
      "trades": "669"
    },
    {
      "date": "2021-08-24",
      "bid": "171.80",
      "ask": "172.40",
      "open": "172.80",
      "high": "173.80",
      "low": "169.60",
      "close": "171.80",
      "average": "171.8141",
      "volume": "19180",
      "turnover": "3295395.2",
      "trades": "344"
    },
    {
      "date": "2021-08-25",
      "bid": "169.60",
      "ask": "170.40",
      "open": "171.80",
      "high": "173.00",
      "low": "168.60",
      "close": "170.40",
      "average": "170.4823",
      "volume": "23399",
      "turnover": "3989014",
      "trades": "317"
    },
    {
      "date": "2021-08-26",
      "bid": "169.20",
      "ask": "170.20",
      "open": "170.40",
      "high": "170.60",
      "low": "168.00",
      "close": "169.80",
      "average": "169.5155",
      "volume": "26095",
      "turnover": "4423724.59",
      "trades": "369"
    },
    {
      "date": "2021-08-27",
      "bid": "169.40",
      "ask": "170.00",
      "open": "169.80",
      "high": "170.80",
      "low": "169.40",
      "close": "169.60",
      "average": "169.986",
      "volume": "48176",
      "turnover": "8189743.6",
      "trades": "461"
    },
    {
      "date": "2021-08-30",
      "bid": "167.80",
      "ask": "168.20",
      "open": "170.00",
      "high": "173.00",
      "low": "167.80",
      "close": "168.80",
      "average": "169.8783",
      "volume": "26712",
      "turnover": "4537920.59",
      "trades": "387"
    },
    {
      "date": "2021-08-31",
      "bid": "169.40",
      "ask": "170.20",
      "open": "168.80",
      "high": "170.20",
      "low": "165.80",
      "close": "170.00",
      "average": "169.606",
      "volume": "94680",
      "turnover": "16047278.8",
      "trades": "601"
    },
    {
      "date": "2021-09-01",
      "bid": "169.20",
      "ask": "170.20",
      "open": "170.00",
      "high": "172.80",
      "low": "167.80",
      "close": "169.80",
      "average": "169.6118",
      "volume": "85983",
      "turnover": "14583417.5",
      "trades": "423"
    },
    {
      "date": "2021-09-02",
      "bid": "169.40",
      "ask": "170.00",
      "open": "169.80",
      "high": "170.80",
      "low": "168.00",
      "close": "169.80",
      "average": "169.5985",
      "volume": "34661",
      "turnover": "5878388.8",
      "trades": "495"
    },
    {
      "date": "2021-09-03",
      "bid": "167.00",
      "ask": "168.20",
      "open": "169.80",
      "high": "170.00",
      "low": "166.20",
      "close": "168.80",
      "average": "168.6618",
      "volume": "28208",
      "turnover": "4757930.8",
      "trades": "404"
    },
    {
      "date": "2021-09-06",
      "bid": "167.60",
      "ask": "168.20",
      "open": "166.00",
      "high": "168.60",
      "low": "165.80",
      "close": "168.60",
      "average": "168.0506",
      "volume": "14128",
      "turnover": "2374212.9",
      "trades": "387"
    },
    {
      "date": "2021-09-07",
      "bid": "168.40",
      "ask": "168.80",
      "open": "168.60",
      "high": "170.80",
      "low": "166.40",
      "close": "168.60",
      "average": "168.4883",
      "volume": "33692",
      "turnover": "5676662.1",
      "trades": "486"
    },
    {
      "date": "2021-09-08",
      "bid": "157.20",
      "ask": "158.20",
      "open": "160.00",
      "high": "164.40",
      "low": "157.40",
      "close": "158.80",
      "average": "160.0676",
      "volume": "62473",
      "turnover": "9999481.8",
      "trades": "786"
    },
    {
      "date": "2021-09-09",
      "bid": "153.80",
      "ask": "154.40",
      "open": "158.60",
      "high": "159.40",
      "low": "153.80",
      "close": "154.00",
      "average": "154.656",
      "volume": "174196",
      "turnover": "26942992.1",
      "trades": "718"
    },
    {
      "date": "2021-09-10",
      "bid": "148.00",
      "ask": "149.00",
      "open": "154.00",
      "high": "155.80",
      "low": "147.80",
      "close": "148.60",
      "average": "150.4928",
      "volume": "70792",
      "turnover": "10653716.3",
      "trades": "771"
    },
    {
      "date": "2021-09-13",
      "bid": "146.60",
      "ask": "147.00",
      "open": "148.60",
      "high": "149.40",
      "low": "145.60",
      "close": "147.00",
      "average": "146.8123",
      "volume": "172976",
      "turnover": "25397088",
      "trades": "666"
    },
    {
      "date": "2021-09-14",
      "bid": "145.80",
      "ask": "146.20",
      "open": "147.00",
      "high": "148.00",
      "low": "143.20",
      "close": "146.60",
      "average": "146.6522",
      "volume": "161072",
      "turnover": "23623742.68",
      "trades": "779"
    },
    {
      "date": "2021-09-15",
      "bid": "146.00",
      "ask": "146.80",
      "open": "146.80",
      "high": "147.00",
      "low": "143.40",
      "close": "146.00",
      "average": "145.3408",
      "volume": "53446",
      "turnover": "7767882.8",
      "trades": "410"
    },
    {
      "date": "2021-09-16",
      "bid": "146.40",
      "ask": "147.00",
      "open": "146.00",
      "high": "148.60",
      "low": "145.80",
      "close": "146.80",
      "average": "146.7875",
      "volume": "35681",
      "turnover": "5237599.2",
      "trades": "343"
    },
    {
      "date": "2021-09-17",
      "bid": "144.20",
      "ask": "145.00",
      "open": "147.00",
      "high": "148.60",
      "low": "144.40",
      "close": "148.60",
      "average": "148.4776",
      "volume": "169417",
      "turnover": "25153152.8",
      "trades": "382"
    },
    {
      "date": "2021-09-20",
      "bid": "140.60",
      "ask": "141.80",
      "open": "146.60",
      "high": "148.20",
      "low": "140.00",
      "close": "142.80",
      "average": "142.9376",
      "volume": "48288",
      "turnover": "6902162.5",
      "trades": "574"
    },
    {
      "date": "2021-09-21",
      "bid": "143.00",
      "ask": "143.20",
      "open": "142.00",
      "high": "145.20",
      "low": "140.40",
      "close": "143.60",
      "average": "143.1911",
      "volume": "33559",
      "turnover": "4805342.8",
      "trades": "538"
    },
    {
      "date": "2021-09-22",
      "bid": "141.80",
      "ask": "143.20",
      "open": "142.20",
      "high": "145.60",
      "low": "141.40",
      "close": "142.80",
      "average": "142.9249",
      "volume": "21716",
      "turnover": "3103718.4",
      "trades": "317"
    },
    {
      "date": "2021-09-23",
      "bid": "145.80",
      "ask": "147.00",
      "open": "142.80",
      "high": "147.00",
      "low": "142.60",
      "close": "146.20",
      "average": "145.975",
      "volume": "33087",
      "turnover": "4829494.8",
      "trades": "387"
    },
    {
      "date": "2021-09-24",
      "bid": "140.20",
      "ask": "141.20",
      "open": "146.60",
      "high": "146.60",
      "low": "140.20",
      "close": "141.00",
      "average": "141.5062",
      "volume": "7519",
      "turnover": "1063985",
      "trades": "224"
    },
    {
      "date": "2021-09-27",
      "bid": "138.20",
      "ask": "139.20",
      "open": "141.00",
      "high": "142.80",
      "low": "138.20",
      "close": "139.40",
      "average": "139.442",
      "volume": "16709",
      "turnover": "2329966.79",
      "trades": "281"
    },
    {
      "date": "2021-09-28",
      "bid": "132.00",
      "ask": "132.80",
      "open": "139.00",
      "high": "139.00",
      "low": "131.60",
      "close": "131.80",
      "average": "132.4666",
      "volume": "23931",
      "turnover": "3170087.2",
      "trades": "395"
    },
    {
      "date": "2021-09-29",
      "bid": "130.80",
      "ask": "131.60",
      "open": "131.80",
      "high": "135.40",
      "low": "130.00",
      "close": "132.00",
      "average": "132.1574",
      "volume": "78074",
      "turnover": "10317945",
      "trades": "809"
    },
    {
      "date": "2021-09-30",
      "bid": "131.60",
      "ask": "132.40",
      "open": "131.60",
      "high": "135.40",
      "low": "131.00",
      "close": "132.00",
      "average": "132.3525",
      "volume": "70231",
      "turnover": "9295200.4",
      "trades": "725"
    },
    {
      "date": "2021-10-01",
      "bid": "134.40",
      "ask": "135.80",
      "open": "132.00",
      "high": "139.00",
      "low": "129.00",
      "close": "135.40",
      "average": "135.4731",
      "volume": "41118",
      "turnover": "5571713.6",
      "trades": "753"
    },
    {
      "date": "2021-10-04",
      "bid": "132.20",
      "ask": "133.20",
      "open": "134.80",
      "high": "136.00",
      "low": "131.40",
      "close": "132.40",
      "average": "133.5366",
      "volume": "40130",
      "turnover": "5358825.59",
      "trades": "648"
    },
    {
      "date": "2021-10-05",
      "bid": "130.80",
      "ask": "131.20",
      "open": "132.80",
      "high": "134.60",
      "low": "129.20",
      "close": "130.80",
      "average": "131.1604",
      "volume": "45746",
      "turnover": "6000065.6",
      "trades": "521"
    },
    {
      "date": "2021-10-06",
      "bid": "127.40",
      "ask": "127.80",
      "open": "130.00",
      "high": "130.40",
      "low": "126.20",
      "close": "127.80",
      "average": "127.8517",
      "volume": "75432",
      "turnover": "9643677.6",
      "trades": "526"
    },
    {
      "date": "2021-10-07",
      "bid": "128.80",
      "ask": "130.20",
      "open": "128.00",
      "high": "130.00",
      "low": "128.00",
      "close": "129.60",
      "average": "128.9481",
      "volume": "138985",
      "turnover": "17923020.7",
      "trades": "365"
    },
    {
      "date": "2021-10-08",
      "bid": "128.60",
      "ask": "129.60",
      "open": "129.60",
      "high": "130.80",
      "low": "128.20",
      "close": "129.60",
      "average": "129.1271",
      "volume": "26165",
      "turnover": "3378662.9",
      "trades": "429"
    },
    {
      "date": "2021-10-11",
      "bid": "128.60",
      "ask": "129.40",
      "open": "129.00",
      "high": "130.20",
      "low": "126.00",
      "close": "130.20",
      "average": "129.0322",
      "volume": "47557",
      "turnover": "6136383.6",
      "trades": "343"
    },
    {
      "date": "2021-10-12",
      "bid": "132.80",
      "ask": "133.80",
      "open": "129.80",
      "high": "133.80",
      "low": "127.80",
      "close": "133.20",
      "average": "132.1589",
      "volume": "28139",
      "turnover": "3718670.6",
      "trades": "365"
    },
    {
      "date": "2021-10-13",
      "bid": "135.00",
      "ask": "135.40",
      "open": "133.80",
      "high": "138.00",
      "low": "133.00",
      "close": "135.00",
      "average": "135.3703",
      "volume": "27346",
      "turnover": "3701837.2",
      "trades": "362"
    },
    {
      "date": "2021-10-14",
      "bid": "136.80",
      "ask": "137.60",
      "open": "135.00",
      "high": "138.40",
      "low": "135.00",
      "close": "137.80",
      "average": "137.2736",
      "volume": "13391",
      "turnover": "1838230.4",
      "trades": "232"
    },
    {
      "date": "2021-10-15",
      "bid": "136.40",
      "ask": "137.40",
      "open": "138.60",
      "high": "138.60",
      "low": "135.00",
      "close": "137.60",
      "average": "137.3898",
      "volume": "29140",
      "turnover": "4003539",
      "trades": "249"
    },
    {
      "date": "2021-10-18",
      "bid": "137.00",
      "ask": "139.60",
      "open": "137.60",
      "high": "144.60",
      "low": "134.20",
      "close": "138.60",
      "average": "137.9781",
      "volume": "12132",
      "turnover": "1673950",
      "trades": "209"
    },
    {
      "date": "2021-10-19",
      "bid": "137.80",
      "ask": "139.00",
      "open": "138.60",
      "high": "143.60",
      "low": "136.80",
      "close": "138.60",
      "average": "138.4722",
      "volume": "21451",
      "turnover": "2964491.5",
      "trades": "348"
    },
    {
      "date": "2021-10-20",
      "bid": "135.20",
      "ask": "137.00",
      "open": "143.40",
      "high": "143.40",
      "low": "134.00",
      "close": "135.80",
      "average": "136.8165",
      "volume": "21438",
      "turnover": "2933035.4",
      "trades": "324"
    },
    {
      "date": "2021-10-21",
      "bid": "138.00",
      "ask": "138.60",
      "open": "135.00",
      "high": "139.60",
      "low": "134.00",
      "close": "138.20",
      "average": "137.6016",
      "volume": "15711",
      "turnover": "2160884.79",
      "trades": "248"
    },
    {
      "date": "2021-10-22",
      "bid": "137.00",
      "ask": "138.40",
      "open": "138.40",
      "high": "138.40",
      "low": "135.80",
      "close": "137.60",
      "average": "137.5259",
      "volume": "13358",
      "turnover": "1837070.4",
      "trades": "260"
    },
    {
      "date": "2021-10-25",
      "bid": "137.00",
      "ask": "137.40",
      "open": "137.60",
      "high": "138.00",
      "low": "134.60",
      "close": "137.20",
      "average": "136.8932",
      "volume": "38142",
      "turnover": "5221309.3",
      "trades": "535"
    },
    {
      "date": "2021-10-26",
      "bid": "136.20",
      "ask": "137.20",
      "open": "137.20",
      "high": "138.20",
      "low": "136.00",
      "close": "136.80",
      "average": "136.8888",
      "volume": "23126",
      "turnover": "3166215.4",
      "trades": "330"
    },
    {
      "date": "2021-10-27",
      "bid": "138.20",
      "ask": "138.80",
      "open": "137.00",
      "high": "139.40",
      "low": "136.20",
      "close": "138.20",
      "average": "137.9703",
      "volume": "18016",
      "turnover": "2485465",
      "trades": "519"
    },
    {
      "date": "2021-10-28",
      "bid": "142.00",
      "ask": "142.40",
      "open": "138.20",
      "high": "143.80",
      "low": "137.80",
      "close": "142.00",
      "average": "141.5837",
      "volume": "59286",
      "turnover": "8395460.3",
      "trades": "614"
    },
    {
      "date": "2021-10-29",
      "bid": "140.00",
      "ask": "141.20",
      "open": "142.00",
      "high": "142.40",
      "low": "137.00",
      "close": "140.00",
      "average": "139.8027",
      "volume": "52303",
      "turnover": "7312100",
      "trades": "796"
    },
    {
      "date": "2021-11-01",
      "bid": "139.00",
      "ask": "139.60",
      "open": "141.20",
      "high": "141.40",
      "low": "136.40",
      "close": "140.40",
      "average": "139.7697",
      "volume": "40492",
      "turnover": "5659380.1",
      "trades": "467"
    },
    {
      "date": "2021-11-02",
      "bid": "138.00",
      "ask": "139.20",
      "open": "140.40",
      "high": "140.60",
      "low": "136.40",
      "close": "139.00",
      "average": "138.8099",
      "volume": "35764",
      "turnover": "4964078",
      "trades": "495"
    },
    {
      "date": "2021-11-03",
      "bid": "139.60",
      "ask": "140.40",
      "open": "140.20",
      "high": "141.60",
      "low": "137.40",
      "close": "141.60",
      "average": "140.6111",
      "volume": "38034",
      "turnover": "5347446.2",
      "trades": "335"
    },
    {
      "date": "2021-11-04",
      "bid": "145.60",
      "ask": "146.20",
      "open": "145.00",
      "high": "146.20",
      "low": "142.40",
      "close": "146.20",
      "average": "145.8796",
      "volume": "74628",
      "turnover": "10886535.2",
      "trades": "350"
    },
    {
      "date": "2021-11-05",
      "bid": "147.20",
      "ask": "148.60",
      "open": "147.80",
      "high": "148.40",
      "low": "144.60",
      "close": "147.40",
      "average": "147.0676",
      "volume": "12198",
      "turnover": "1793931",
      "trades": "152"
    },
    {
      "date": "2021-11-08",
      "bid": "144.20",
      "ask": "145.20",
      "open": "147.60",
      "high": "147.80",
      "low": "141.80",
      "close": "144.40",
      "average": "143.8152",
      "volume": "76300",
      "turnover": "10967385.08",
      "trades": "629"
    },
    {
      "date": "2021-11-09",
      "bid": "144.40",
      "ask": "145.20",
      "open": "144.40",
      "high": "145.40",
      "low": "143.80",
      "close": "145.20",
      "average": "144.8554",
      "volume": "31262",
      "turnover": "4528470.59",
      "trades": "336"
    },
    {
      "date": "2021-11-10",
      "bid": "142.80",
      "ask": "143.40",
      "open": "145.60",
      "high": "146.20",
      "low": "142.80",
      "close": "143.20",
      "average": "143.8132",
      "volume": "17454",
      "turnover": "2510115.6",
      "trades": "278"
    },
    {
      "date": "2021-11-11",
      "bid": "144.60",
      "ask": "145.20",
      "open": "143.00",
      "high": "146.00",
      "low": "140.80",
      "close": "145.20",
      "average": "144.5257",
      "volume": "25073",
      "turnover": "3623693.2",
      "trades": "262"
    },
    {
      "date": "2021-11-12",
      "bid": "146.40",
      "ask": "147.20",
      "open": "145.20",
      "high": "147.40",
      "low": "143.40",
      "close": "147.40",
      "average": "146.2944",
      "volume": "7924",
      "turnover": "1159237.2",
      "trades": "175"
    },
    {
      "date": "2021-11-15",
      "bid": "146.40",
      "ask": "147.40",
      "open": "147.20",
      "high": "148.00",
      "low": "145.00",
      "close": "147.40",
      "average": "146.9431",
      "volume": "22728",
      "turnover": "3339719.4",
      "trades": "204"
    },
    {
      "date": "2021-11-16",
      "bid": "149.40",
      "ask": "150.00",
      "open": "147.40",
      "high": "150.40",
      "low": "146.80",
      "close": "150.40",
      "average": "149.59",
      "volume": "12809",
      "turnover": "1916069.5",
      "trades": "324"
    },
    {
      "date": "2021-11-17",
      "bid": "148.20",
      "ask": "149.60",
      "open": "150.40",
      "high": "153.80",
      "low": "148.00",
      "close": "151.60",
      "average": "150.8927",
      "volume": "24382",
      "turnover": "3678997.8",
      "trades": "302"
    },
    {
      "date": "2021-11-18",
      "bid": "151.80",
      "ask": "152.80",
      "open": "151.60",
      "high": "153.60",
      "low": "149.20",
      "close": "153.60",
      "average": "152.0935",
      "volume": "25042",
      "turnover": "3808725.8",
      "trades": "322"
    },
    {
      "date": "2021-11-19",
      "bid": "153.40",
      "ask": "154.60",
      "open": "153.60",
      "high": "155.60",
      "low": "151.60",
      "close": "155.60",
      "average": "154.1794",
      "volume": "15211",
      "turnover": "2345223.2",
      "trades": "201"
    },
    {
      "date": "2021-11-22",
      "bid": "152.40",
      "ask": "153.40",
      "open": "155.80",
      "high": "156.40",
      "low": "152.60",
      "close": "153.40",
      "average": "154.4931",
      "volume": "16791",
      "turnover": "2594093",
      "trades": "283"
    },
    {
      "date": "2021-11-23",
      "bid": "148.00",
      "ask": "150.00",
      "open": "151.00",
      "high": "151.40",
      "low": "147.00",
      "close": "148.80",
      "average": "148.9752",
      "volume": "25325",
      "turnover": "3772797.6",
      "trades": "271"
    },
    {
      "date": "2021-11-24",
      "bid": "146.00",
      "ask": "147.40",
      "open": "148.80",
      "high": "149.20",
      "low": "145.20",
      "close": "146.60",
      "average": "147.1315",
      "volume": "31936",
      "turnover": "4699198.8",
      "trades": "517"
    },
    {
      "date": "2021-11-25",
      "bid": "149.00",
      "ask": "150.00",
      "open": "148.00",
      "high": "151.00",
      "low": "145.80",
      "close": "150.60",
      "average": "147.6442",
      "volume": "133897",
      "turnover": "19769110",
      "trades": "356"
    },
    {
      "date": "2021-11-26",
      "bid": "141.40",
      "ask": "142.80",
      "open": "149.00",
      "high": "149.00",
      "low": "141.40",
      "close": "141.80",
      "average": "144.365",
      "volume": "38070",
      "turnover": "5495986.4",
      "trades": "494"
    },
    {
      "date": "2021-11-29",
      "bid": "141.80",
      "ask": "143.00",
      "open": "141.80",
      "high": "145.00",
      "low": "139.80",
      "close": "141.40",
      "average": "141.8872",
      "volume": "51648",
      "turnover": "7328188",
      "trades": "515"
    },
    {
      "date": "2021-11-30",
      "bid": "139.80",
      "ask": "140.60",
      "open": "141.00",
      "high": "143.20",
      "low": "137.00",
      "close": "140.60",
      "average": "140.4867",
      "volume": "103171",
      "turnover": "14494152.4",
      "trades": "546"
    },
    {
      "date": "2021-12-01",
      "bid": "139.20",
      "ask": "142.00",
      "open": "141.40",
      "high": "144.80",
      "low": "138.60",
      "close": "141.80",
      "average": "141.137",
      "volume": "35230",
      "turnover": "4972010.59",
      "trades": "399"
    },
    {
      "date": "2021-12-02",
      "bid": "143.00",
      "ask": "143.80",
      "open": "142.80",
      "high": "144.00",
      "low": "138.00",
      "close": "143.00",
      "average": "141.7555",
      "volume": "49345",
      "turnover": "6994925.4",
      "trades": "1141"
    },
    {
      "date": "2021-12-03",
      "bid": "139.00",
      "ask": "139.80",
      "open": "145.80",
      "high": "146.00",
      "low": "139.00",
      "close": "139.00",
      "average": "141.5639",
      "volume": "22456",
      "turnover": "3178970.8",
      "trades": "285"
    },
    {
      "date": "2021-12-06",
      "bid": "138.60",
      "ask": "139.60",
      "open": "140.00",
      "high": "141.00",
      "low": "136.40",
      "close": "138.40",
      "average": "138.611",
      "volume": "11507",
      "turnover": "1594996.4",
      "trades": "165"
    },
    {
      "date": "2021-12-07",
      "bid": "140.20",
      "ask": "140.80",
      "open": "138.40",
      "high": "142.20",
      "low": "138.40",
      "close": "140.80",
      "average": "140.4233",
      "volume": "12713",
      "turnover": "1785201.6",
      "trades": "181"
    },
    {
      "date": "2021-12-08",
      "bid": "138.60",
      "ask": "139.00",
      "open": "140.80",
      "high": "141.60",
      "low": "138.20",
      "close": "139.00",
      "average": "139.6791",
      "volume": "29735",
      "turnover": "4153333",
      "trades": "164"
    },
    {
      "date": "2021-12-09",
      "bid": "138.20",
      "ask": "138.80",
      "open": "139.00",
      "high": "140.20",
      "low": "137.40",
      "close": "139.00",
      "average": "138.6146",
      "volume": "12876",
      "turnover": "1784801.8",
      "trades": "173"
    },
    {
      "date": "2021-12-10",
      "bid": "136.20",
      "ask": "136.80",
      "open": "139.00",
      "high": "139.00",
      "low": "136.00",
      "close": "136.00",
      "average": "136.7034",
      "volume": "13491",
      "turnover": "1844265.6",
      "trades": "266"
    },
    {
      "date": "2021-12-13",
      "bid": "132.40",
      "ask": "133.20",
      "open": "136.20",
      "high": "137.60",
      "low": "132.40",
      "close": "133.20",
      "average": "134.2627",
      "volume": "23492",
      "turnover": "3154100.4",
      "trades": "295"
    },
    {
      "date": "2021-12-14",
      "bid": "130.20",
      "ask": "131.60",
      "open": "133.00",
      "high": "134.40",
      "low": "130.40",
      "close": "130.40",
      "average": "131.5202",
      "volume": "30460",
      "turnover": "4014903.4",
      "trades": "236"
    },
    {
      "date": "2021-12-15",
      "bid": "131.20",
      "ask": "132.20",
      "open": "132.20",
      "high": "132.80",
      "low": "130.20",
      "close": "132.00",
      "average": "131.3356",
      "volume": "16123",
      "turnover": "2117523.79",
      "trades": "258"
    },
    {
      "date": "2021-12-16",
      "bid": "131.20",
      "ask": "132.80",
      "open": "132.00",
      "high": "133.40",
      "low": "130.00",
      "close": "132.20",
      "average": "131.7645",
      "volume": "40745",
      "turnover": "5368721.1",
      "trades": "283"
    },
    {
      "date": "2021-12-17",
      "bid": "133.20",
      "ask": "135.00",
      "open": "133.60",
      "high": "134.40",
      "low": "129.00",
      "close": "132.40",
      "average": "132.3109",
      "volume": "109103",
      "turnover": "14435511.2",
      "trades": "342"
    },
    {
      "date": "2021-12-20",
      "bid": "128.60",
      "ask": "130.80",
      "open": "132.40",
      "high": "132.40",
      "low": "127.40",
      "close": "127.40",
      "average": "128.8948",
      "volume": "13762",
      "turnover": "1773849.8",
      "trades": "222"
    },
    {
      "date": "2021-12-21",
      "bid": "130.80",
      "ask": "131.60",
      "open": "128.60",
      "high": "134.00",
      "low": "128.60",
      "close": "130.40",
      "average": "131.798",
      "volume": "28732",
      "turnover": "3791948.07",
      "trades": "316"
    },
    {
      "date": "2021-12-22",
      "bid": "129.60",
      "ask": "130.40",
      "open": "130.40",
      "high": "132.60",
      "low": "129.40",
      "close": "130.00",
      "average": "130.269",
      "volume": "16965",
      "turnover": "2210013.79",
      "trades": "219"
    },
    {
      "date": "2021-12-23",
      "bid": "130.00",
      "ask": "130.80",
      "open": "129.80",
      "high": "132.40",
      "low": "129.80",
      "close": "131.00",
      "average": "130.8192",
      "volume": "18789",
      "turnover": "2457869.9",
      "trades": "229"
    },
    {
      "date": "2021-12-27",
      "bid": "132.60",
      "ask": "132.80",
      "open": "130.80",
      "high": "134.40",
      "low": "130.20",
      "close": "132.20",
      "average": "132.2643",
      "volume": "29357",
      "turnover": "3882851",
      "trades": "287"
    },
    {
      "date": "2021-12-28",
      "bid": "134.20",
      "ask": "135.20",
      "open": "133.20",
      "high": "135.20",
      "low": "131.00",
      "close": "134.40",
      "average": "132.9915",
      "volume": "17653",
      "turnover": "2347699.79",
      "trades": "259"
    },
    {
      "date": "2021-12-29",
      "bid": "134.40",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.80",
      "low": "133.60",
      "close": "135.00",
      "average": "134.9864",
      "volume": "16774",
      "turnover": "2264262",
      "trades": "253"
    },
    {
      "date": "2021-12-30",
      "bid": "135.40",
      "ask": "136.00",
      "open": "135.20",
      "high": "137.80",
      "low": "134.60",
      "close": "135.60",
      "average": "135.8224",
      "volume": "18495",
      "turnover": "2512034.6",
      "trades": "265"
    },
    {
      "date": "2022-01-03",
      "bid": "134.80",
      "ask": "135.60",
      "open": "136.20",
      "high": "138.40",
      "low": "133.60",
      "close": "135.60",
      "average": "135.1236",
      "volume": "11224",
      "turnover": "1516627",
      "trades": "205"
    },
    {
      "date": "2022-01-04",
      "bid": "132.60",
      "ask": "133.00",
      "open": "135.00",
      "high": "136.60",
      "low": "132.20",
      "close": "132.60",
      "average": "133.4691",
      "volume": "22284",
      "turnover": "2974221",
      "trades": "328"
    },
    {
      "date": "2022-01-05",
      "bid": "132.80",
      "ask": "133.00",
      "open": "132.80",
      "high": "134.40",
      "low": "131.60",
      "close": "133.80",
      "average": "133.2971",
      "volume": "5180",
      "turnover": "690478.2",
      "trades": "157"
    },
    {
      "date": "2022-01-07",
      "bid": "130.00",
      "ask": "130.80",
      "open": "133.80",
      "high": "134.60",
      "low": "129.00",
      "close": "130.20",
      "average": "130.016",
      "volume": "24729",
      "turnover": "3215165.8",
      "trades": "352"
    },
    {
      "date": "2022-01-10",
      "bid": "125.00",
      "ask": "125.80",
      "open": "129.00",
      "high": "130.00",
      "low": "123.80",
      "close": "127.40",
      "average": "126.3142",
      "volume": "34725",
      "turnover": "4386261.4",
      "trades": "374"
    },
    {
      "date": "2022-01-11",
      "bid": "124.80",
      "ask": "126.00",
      "open": "127.20",
      "high": "127.20",
      "low": "122.80",
      "close": "125.60",
      "average": "124.653",
      "volume": "563033",
      "turnover": "70183760.2",
      "trades": "458"
    },
    {
      "date": "2022-01-12",
      "bid": "126.20",
      "ask": "127.00",
      "open": "125.60",
      "high": "127.60",
      "low": "124.00",
      "close": "127.20",
      "average": "126.3988",
      "volume": "11238",
      "turnover": "1420469.4",
      "trades": "181"
    },
    {
      "date": "2022-01-13",
      "bid": "126.60",
      "ask": "127.40",
      "open": "127.40",
      "high": "128.60",
      "low": "125.80",
      "close": "127.40",
      "average": "127.3968",
      "volume": "15104",
      "turnover": "1924201.6",
      "trades": "268"
    },
    {
      "date": "2022-01-14",
      "bid": "124.00",
      "ask": "124.40",
      "open": "127.20",
      "high": "127.20",
      "low": "123.20",
      "close": "124.60",
      "average": "125.1035",
      "volume": "10476",
      "turnover": "1310584",
      "trades": "197"
    },
    {
      "date": "2022-01-17",
      "bid": "120.80",
      "ask": "121.40",
      "open": "124.40",
      "high": "124.40",
      "low": "120.00",
      "close": "120.00",
      "average": "121.5103",
      "volume": "27175",
      "turnover": "3298819.95",
      "trades": "285"
    },
    {
      "date": "2022-01-18",
      "bid": "117.40",
      "ask": "118.00",
      "open": "120.00",
      "high": "120.00",
      "low": "116.00",
      "close": "117.40",
      "average": "117.3565",
      "volume": "35002",
      "turnover": "4107704.6",
      "trades": "439"
    },
    {
      "date": "2022-01-19",
      "bid": "117.80",
      "ask": "118.60",
      "open": "117.40",
      "high": "121.00",
      "low": "115.80",
      "close": "118.00",
      "average": "118.9335",
      "volume": "137739",
      "turnover": "16381602.9",
      "trades": "421"
    },
    {
      "date": "2022-01-20",
      "bid": "124.00",
      "ask": "124.20",
      "open": "126.40",
      "high": "126.40",
      "low": "121.20",
      "close": "124.00",
      "average": "123.7461",
      "volume": "93949",
      "turnover": "11625584.2",
      "trades": "1076"
    },
    {
      "date": "2022-01-21",
      "bid": "122.00",
      "ask": "123.00",
      "open": "124.80",
      "high": "126.40",
      "low": "120.40",
      "close": "122.80",
      "average": "123.0536",
      "volume": "36608",
      "turnover": "4504548.5",
      "trades": "445"
    },
    {
      "date": "2022-01-24",
      "bid": "117.20",
      "ask": "117.60",
      "open": "123.00",
      "high": "123.00",
      "low": "115.20",
      "close": "117.20",
      "average": "117.8709",
      "volume": "32259",
      "turnover": "3802397.8",
      "trades": "449"
    },
    {
      "date": "2022-01-25",
      "bid": "117.40",
      "ask": "118.40",
      "open": "118.20",
      "high": "120.00",
      "low": "116.00",
      "close": "118.20",
      "average": "117.7272",
      "volume": "23045",
      "turnover": "2713016",
      "trades": "349"
    },
    {
      "date": "2022-01-26",
      "bid": "122.40",
      "ask": "123.80",
      "open": "118.40",
      "high": "124.60",
      "low": "118.20",
      "close": "123.40",
      "average": "119.4951",
      "volume": "174290",
      "turnover": "20828417.8",
      "trades": "316"
    },
    {
      "date": "2022-01-27",
      "bid": "122.20",
      "ask": "122.80",
      "open": "123.40",
      "high": "124.60",
      "low": "121.00",
      "close": "124.20",
      "average": "123.7238",
      "volume": "52952",
      "turnover": "6542995.2",
      "trades": "336"
    },
    {
      "date": "2022-01-28",
      "bid": "122.60",
      "ask": "124.20",
      "open": "124.40",
      "high": "129.40",
      "low": "118.60",
      "close": "122.20",
      "average": "122.5016",
      "volume": "62115",
      "turnover": "7609316.5",
      "trades": "573"
    },
    {
      "date": "2022-01-31",
      "bid": "123.20",
      "ask": "123.80",
      "open": "123.80",
      "high": "126.20",
      "low": "120.20",
      "close": "123.00",
      "average": "123.7121",
      "volume": "248563",
      "turnover": "30750244.8",
      "trades": "529"
    },
    {
      "date": "2022-02-01",
      "bid": "122.20",
      "ask": "123.00",
      "open": "123.00",
      "high": "125.40",
      "low": "122.20",
      "close": "122.40",
      "average": "123.3617",
      "volume": "64531",
      "turnover": "7960733.2",
      "trades": "265"
    },
    {
      "date": "2022-02-02",
      "bid": "124.80",
      "ask": "125.20",
      "open": "125.60",
      "high": "126.00",
      "low": "124.40",
      "close": "125.00",
      "average": "125.357",
      "volume": "50841",
      "turnover": "6373273",
      "trades": "528"
    },
    {
      "date": "2022-02-03",
      "bid": "121.60",
      "ask": "122.20",
      "open": "125.00",
      "high": "125.20",
      "low": "120.60",
      "close": "122.00",
      "average": "122.078",
      "volume": "10381",
      "turnover": "1267365.1",
      "trades": "194"
    },
    {
      "date": "2022-02-04",
      "bid": "117.60",
      "ask": "118.00",
      "open": "122.00",
      "high": "122.40",
      "low": "117.60",
      "close": "117.60",
      "average": "118.2765",
      "volume": "123505",
      "turnover": "14607735",
      "trades": "207"
    },
    {
      "date": "2022-02-07",
      "bid": "117.00",
      "ask": "117.60",
      "open": "117.60",
      "high": "119.00",
      "low": "114.00",
      "close": "117.00",
      "average": "115.8496",
      "volume": "67829",
      "turnover": "7857940.4",
      "trades": "226"
    },
    {
      "date": "2022-02-08",
      "bid": "115.60",
      "ask": "116.20",
      "open": "117.00",
      "high": "118.00",
      "low": "114.40",
      "close": "115.80",
      "average": "115.916",
      "volume": "15068",
      "turnover": "1746622.8",
      "trades": "171"
    },
    {
      "date": "2022-02-09",
      "bid": "117.20",
      "ask": "117.60",
      "open": "116.00",
      "high": "118.80",
      "low": "115.80",
      "close": "117.80",
      "average": "117.5706",
      "volume": "9394",
      "turnover": "1104458.39",
      "trades": "162"
    },
    {
      "date": "2022-02-10",
      "bid": "117.00",
      "ask": "117.80",
      "open": "118.00",
      "high": "119.60",
      "low": "114.00",
      "close": "117.80",
      "average": "116.32",
      "volume": "22022",
      "turnover": "2561598",
      "trades": "284"
    },
    {
      "date": "2022-02-11",
      "bid": "116.60",
      "ask": "117.20",
      "open": "117.60",
      "high": "118.20",
      "low": "114.60",
      "close": "117.80",
      "average": "116.6575",
      "volume": "52495",
      "turnover": "6135869.8",
      "trades": "230"
    },
    {
      "date": "2022-02-14",
      "bid": "113.20",
      "ask": "114.60",
      "open": "115.00",
      "high": "115.00",
      "low": "110.00",
      "close": "113.00",
      "average": "112.6627",
      "volume": "35546",
      "turnover": "4004682.6",
      "trades": "396"
    },
    {
      "date": "2022-02-15",
      "bid": "116.80",
      "ask": "117.60",
      "open": "112.80",
      "high": "117.80",
      "low": "112.80",
      "close": "117.80",
      "average": "115.6604",
      "volume": "17240",
      "turnover": "1993735.5",
      "trades": "213"
    },
    {
      "date": "2022-02-16",
      "bid": "119.00",
      "ask": "119.80",
      "open": "119.20",
      "high": "119.80",
      "low": "116.60",
      "close": "119.00",
      "average": "118.3863",
      "volume": "18693",
      "turnover": "2212994.2",
      "trades": "225"
    },
    {
      "date": "2022-02-17",
      "bid": "116.20",
      "ask": "117.20",
      "open": "119.00",
      "high": "119.40",
      "low": "116.00",
      "close": "116.80",
      "average": "117.2377",
      "volume": "41986",
      "turnover": "4926917.2",
      "trades": "360"
    },
    {
      "date": "2022-02-18",
      "bid": "112.60",
      "ask": "113.20",
      "open": "116.40",
      "high": "118.20",
      "low": "112.20",
      "close": "112.20",
      "average": "113.1813",
      "volume": "21716",
      "turnover": "2457767.7",
      "trades": "280"
    },
    {
      "date": "2022-02-21",
      "bid": "104.20",
      "ask": "105.40",
      "open": "112.00",
      "high": "112.00",
      "low": "104.20",
      "close": "104.20",
      "average": "107.1684",
      "volume": "28967",
      "turnover": "3104310.2",
      "trades": "372"
    },
    {
      "date": "2022-02-22",
      "bid": "107.00",
      "ask": "107.80",
      "open": "104.80",
      "high": "109.00",
      "low": "100.20",
      "close": "107.20",
      "average": "106.4359",
      "volume": "44436",
      "turnover": "4729941.09",
      "trades": "497"
    },
    {
      "date": "2022-02-23",
      "bid": "105.80",
      "ask": "106.80",
      "open": "107.20",
      "high": "110.80",
      "low": "105.60",
      "close": "106.80",
      "average": "107.5211",
      "volume": "29457",
      "turnover": "3180334.9",
      "trades": "454"
    },
    {
      "date": "2022-02-24",
      "bid": "101.80",
      "ask": "103.20",
      "open": "100.20",
      "high": "105.00",
      "low": "98.10",
      "close": "101.00",
      "average": "100.6689",
      "volume": "36773",
      "turnover": "3701688.5",
      "trades": "519"
    },
    {
      "date": "2022-02-25",
      "bid": "104.40",
      "ask": "105.00",
      "open": "101.00",
      "high": "106.00",
      "low": "101.00",
      "close": "105.00",
      "average": "103.4595",
      "volume": "20226",
      "turnover": "2092526",
      "trades": "255"
    },
    {
      "date": "2022-02-28",
      "bid": "107.20",
      "ask": "108.00",
      "open": "103.80",
      "high": "109.60",
      "low": "102.20",
      "close": "108.00",
      "average": "107.4106",
      "volume": "54152",
      "turnover": "5817132.8",
      "trades": "408"
    },
    {
      "date": "2022-03-01",
      "bid": "104.20",
      "ask": "105.20",
      "open": "108.00",
      "high": "108.00",
      "low": "103.00",
      "close": "103.80",
      "average": "105.3583",
      "volume": "22796",
      "turnover": "2401592.79",
      "trades": "365"
    },
    {
      "date": "2022-03-02",
      "bid": "104.80",
      "ask": "105.80",
      "open": "103.80",
      "high": "106.00",
      "low": "101.80",
      "close": "105.00",
      "average": "104.1927",
      "volume": "20905",
      "turnover": "2178148.79",
      "trades": "260"
    },
    {
      "date": "2022-03-03",
      "bid": "103.00",
      "ask": "104.20",
      "open": "106.00",
      "high": "106.80",
      "low": "102.80",
      "close": "102.80",
      "average": "104.2449",
      "volume": "21213",
      "turnover": "2211347.79",
      "trades": "205"
    },
    {
      "date": "2022-03-04",
      "bid": "99.10",
      "ask": "99.50",
      "open": "101.20",
      "high": "103.80",
      "low": "98.60",
      "close": "98.60",
      "average": "100.0576",
      "volume": "30565",
      "turnover": "3058112.65",
      "trades": "327"
    },
    {
      "date": "2022-03-07",
      "bid": "98.10",
      "ask": "98.60",
      "open": "97.90",
      "high": "101.80",
      "low": "92.00",
      "close": "98.00",
      "average": "97.12",
      "volume": "66658",
      "turnover": "6473827.1",
      "trades": "569"
    },
    {
      "date": "2022-03-08",
      "bid": "97.10",
      "ask": "97.80",
      "open": "97.40",
      "high": "102.00",
      "low": "96.30",
      "close": "97.30",
      "average": "98.207",
      "volume": "30160",
      "turnover": "2961901.25",
      "trades": "402"
    },
    {
      "date": "2022-03-09",
      "bid": "100.60",
      "ask": "101.00",
      "open": "98.10",
      "high": "102.60",
      "low": "98.10",
      "close": "99.20",
      "average": "100.2224",
      "volume": "41635",
      "turnover": "4172783.2",
      "trades": "302"
    },
    {
      "date": "2022-03-10",
      "bid": "100.00",
      "ask": "100.40",
      "open": "101.00",
      "high": "102.40",
      "low": "99.60",
      "close": "100.00",
      "average": "101.5195",
      "volume": "35038",
      "turnover": "3557053",
      "trades": "231"
    },
    {
      "date": "2022-03-11",
      "bid": "104.60",
      "ask": "104.80",
      "open": "102.80",
      "high": "106.80",
      "low": "100.60",
      "close": "104.60",
      "average": "104.4472",
      "volume": "5963526",
      "turnover": "601035135.7",
      "trades": "565"
    },
    {
      "date": "2022-03-14",
      "bid": "107.40",
      "ask": "108.20",
      "open": "104.60",
      "high": "109.60",
      "low": "104.60",
      "close": "108.20",
      "average": "107.1554",
      "volume": "68556",
      "turnover": "7345642.1",
      "trades": "700"
    },
    {
      "date": "2022-03-15",
      "bid": "105.20",
      "ask": "106.40",
      "open": "106.40",
      "high": "107.00",
      "low": "103.20",
      "close": "106.00",
      "average": "105.5691",
      "volume": "106904",
      "turnover": "11285483.3",
      "trades": "516"
    },
    {
      "date": "2022-03-16",
      "bid": "109.80",
      "ask": "110.40",
      "open": "106.00",
      "high": "111.80",
      "low": "106.00",
      "close": "110.40",
      "average": "109.3138",
      "volume": "185925",
      "turnover": "20327702.8",
      "trades": "568"
    },
    {
      "date": "2022-03-17",
      "bid": "110.60",
      "ask": "111.60",
      "open": "110.40",
      "high": "114.80",
      "low": "110.00",
      "close": "111.40",
      "average": "111.9497",
      "volume": "47104",
      "turnover": "5273278.4",
      "trades": "320"
    },
    {
      "date": "2022-03-18",
      "bid": "118.00",
      "ask": "118.60",
      "open": "117.60",
      "high": "119.00",
      "low": "113.20",
      "close": "119.00",
      "average": "117.4421",
      "volume": "131707",
      "turnover": "15467283.8",
      "trades": "862"
    },
    {
      "date": "2022-03-21",
      "bid": "116.80",
      "ask": "117.80",
      "open": "122.00",
      "high": "122.00",
      "low": "114.20",
      "close": "117.80",
      "average": "116.6188",
      "volume": "114214",
      "turnover": "13319502.8",
      "trades": "488"
    },
    {
      "date": "2022-03-22",
      "bid": "119.40",
      "ask": "120.20",
      "open": "115.00",
      "high": "121.40",
      "low": "115.00",
      "close": "120.00",
      "average": "118.4991",
      "volume": "93174",
      "turnover": "11041037.6",
      "trades": "321"
    },
    {
      "date": "2022-03-23",
      "bid": "112.20",
      "ask": "112.60",
      "open": "121.80",
      "high": "121.80",
      "low": "111.20",
      "close": "113.60",
      "average": "113.1974",
      "volume": "53619",
      "turnover": "6070103.4",
      "trades": "556"
    },
    {
      "date": "2022-03-24",
      "bid": "108.00",
      "ask": "109.00",
      "open": "113.60",
      "high": "114.00",
      "low": "106.20",
      "close": "108.00",
      "average": "109.0956",
      "volume": "39045",
      "turnover": "4255088.9",
      "trades": "415"
    },
    {
      "date": "2022-03-25",
      "bid": "109.80",
      "ask": "110.60",
      "open": "109.20",
      "high": "111.80",
      "low": "107.20",
      "close": "110.60",
      "average": "110.2998",
      "volume": "33981",
      "turnover": "3748096.6",
      "trades": "328"
    },
    {
      "date": "2022-03-28",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.00",
      "high": "115.60",
      "low": "110.20",
      "close": "113.20",
      "average": "112.9502",
      "volume": "32123",
      "turnover": "3627702.8",
      "trades": "285"
    },
    {
      "date": "2022-03-29",
      "bid": "115.40",
      "ask": "116.00",
      "open": "115.60",
      "high": "117.20",
      "low": "113.00",
      "close": "116.00",
      "average": "114.5105",
      "volume": "29656",
      "turnover": "3395923",
      "trades": "368"
    },
    {
      "date": "2022-03-30",
      "bid": "115.40",
      "ask": "116.20",
      "open": "116.60",
      "high": "117.00",
      "low": "113.20",
      "close": "117.00",
      "average": "115.781",
      "volume": "62737",
      "turnover": "7263753.8",
      "trades": "511"
    },
    {
      "date": "2022-03-31",
      "bid": "115.00",
      "ask": "116.00",
      "open": "116.00",
      "high": "118.20",
      "low": "115.00",
      "close": "116.40",
      "average": "116.7291",
      "volume": "51452",
      "turnover": "6005945",
      "trades": "335"
    },
    {
      "date": "2022-04-01",
      "bid": "115.40",
      "ask": "116.20",
      "open": "118.40",
      "high": "118.40",
      "low": "114.00",
      "close": "116.20",
      "average": "116.0506",
      "volume": "21644",
      "turnover": "2511799.2",
      "trades": "214"
    },
    {
      "date": "2022-04-04",
      "bid": "117.80",
      "ask": "118.40",
      "open": "115.00",
      "high": "119.00",
      "low": "114.60",
      "close": "119.00",
      "average": "117.038",
      "volume": "23883",
      "turnover": "2795245",
      "trades": "271"
    },
    {
      "date": "2022-04-05",
      "bid": "114.80",
      "ask": "115.20",
      "open": "119.00",
      "high": "120.60",
      "low": "114.00",
      "close": "114.80",
      "average": "116.2694",
      "volume": "28085",
      "turnover": "3266087.9",
      "trades": "243"
    },
    {
      "date": "2022-04-06",
      "bid": "112.20",
      "ask": "112.60",
      "open": "114.80",
      "high": "117.00",
      "low": "110.00",
      "close": "112.20",
      "average": "112.1107",
      "volume": "51183",
      "turnover": "5738176.5",
      "trades": "479"
    },
    {
      "date": "2022-04-07",
      "bid": "112.60",
      "ask": "113.00",
      "open": "114.80",
      "high": "115.40",
      "low": "111.20",
      "close": "113.00",
      "average": "112.9313",
      "volume": "62717",
      "turnover": "7082809.8",
      "trades": "229"
    },
    {
      "date": "2022-04-08",
      "bid": "112.00",
      "ask": "112.20",
      "open": "113.00",
      "high": "114.40",
      "low": "111.40",
      "close": "112.20",
      "average": "112.4131",
      "volume": "15444",
      "turnover": "1736973.6",
      "trades": "411"
    },
    {
      "date": "2022-04-11",
      "bid": "109.80",
      "ask": "110.40",
      "open": "112.20",
      "high": "112.40",
      "low": "109.80",
      "close": "111.00",
      "average": "110.8409",
      "volume": "21445",
      "turnover": "2376996.2",
      "trades": "246"
    },
    {
      "date": "2022-04-12",
      "bid": "108.60",
      "ask": "109.40",
      "open": "111.80",
      "high": "111.80",
      "low": "108.20",
      "close": "109.40",
      "average": "109.6678",
      "volume": "31796",
      "turnover": "3483984.6",
      "trades": "240"
    },
    {
      "date": "2022-04-13",
      "bid": "106.80",
      "ask": "107.60",
      "open": "109.40",
      "high": "109.40",
      "low": "106.00",
      "close": "107.40",
      "average": "107.023",
      "volume": "21009",
      "turnover": "2248446.79",
      "trades": "260"
    },
    {
      "date": "2022-04-14",
      "bid": "106.00",
      "ask": "106.80",
      "open": "107.40",
      "high": "107.40",
      "low": "105.60",
      "close": "106.00",
      "average": "105.9576",
      "volume": "19393",
      "turnover": "2054829.9",
      "trades": "116"
    },
    {
      "date": "2022-04-19",
      "bid": "98.20",
      "ask": "98.50",
      "open": "101.00",
      "high": "104.80",
      "low": "96.70",
      "close": "99.30",
      "average": "99.5461",
      "volume": "69686",
      "turnover": "6936597.25",
      "trades": "622"
    },
    {
      "date": "2022-04-20",
      "bid": "102.00",
      "ask": "102.40",
      "open": "100.00",
      "high": "102.40",
      "low": "96.70",
      "close": "102.00",
      "average": "100.3014",
      "volume": "75152",
      "turnover": "7537401.65",
      "trades": "501"
    },
    {
      "date": "2022-04-21",
      "bid": "103.40",
      "ask": "103.80",
      "open": "104.00",
      "high": "105.00",
      "low": "100.20",
      "close": "104.00",
      "average": "103.4481",
      "volume": "87505",
      "turnover": "9051004.4",
      "trades": "585"
    },
    {
      "date": "2022-04-22",
      "bid": "104.00",
      "ask": "104.40",
      "open": "103.20",
      "high": "104.80",
      "low": "102.40",
      "close": "103.80",
      "average": "103.902",
      "volume": "52729",
      "turnover": "5481632.8",
      "trades": "355"
    },
    {
      "date": "2022-04-25",
      "bid": "101.00",
      "ask": "101.80",
      "open": "103.80",
      "high": "104.20",
      "low": "100.20",
      "close": "101.20",
      "average": "102.8499",
      "volume": "104302",
      "turnover": "10727269",
      "trades": "383"
    },
    {
      "date": "2022-04-26",
      "bid": "99.50",
      "ask": "100.20",
      "open": "100.20",
      "high": "103.40",
      "low": "99.50",
      "close": "100.20",
      "average": "101.5822",
      "volume": "55841",
      "turnover": "5672450.8",
      "trades": "405"
    },
    {
      "date": "2022-04-27",
      "bid": "99.30",
      "ask": "99.90",
      "open": "100.20",
      "high": "101.00",
      "low": "98.00",
      "close": "100.00",
      "average": "99.9262",
      "volume": "31368",
      "turnover": "3134484",
      "trades": "271"
    },
    {
      "date": "2022-04-28",
      "bid": "99.80",
      "ask": "100.40",
      "open": "99.30",
      "high": "102.00",
      "low": "99.30",
      "close": "100.00",
      "average": "100.5417",
      "volume": "52559",
      "turnover": "5284371.3",
      "trades": "320"
    },
    {
      "date": "2022-04-29",
      "bid": "100.60",
      "ask": "101.80",
      "open": "100.20",
      "high": "103.00",
      "low": "100.20",
      "close": "100.20",
      "average": "101.5006",
      "volume": "104410",
      "turnover": "10597682.4",
      "trades": "274"
    },
    {
      "date": "2022-05-02",
      "bid": "97.40",
      "ask": "97.80",
      "open": "100.60",
      "high": "101.00",
      "low": "96.20",
      "close": "97.50",
      "average": "98.0056",
      "volume": "22530",
      "turnover": "2208067",
      "trades": "280"
    },
    {
      "date": "2022-05-03",
      "bid": "94.00",
      "ask": "94.40",
      "open": "97.90",
      "high": "99.80",
      "low": "93.90",
      "close": "93.90",
      "average": "95.4899",
      "volume": "26553",
      "turnover": "2535480.1",
      "trades": "281"
    },
    {
      "date": "2022-05-04",
      "bid": "92.10",
      "ask": "92.60",
      "open": "95.00",
      "high": "95.00",
      "low": "91.60",
      "close": "92.00",
      "average": "92.5899",
      "volume": "26731",
      "turnover": "2475297.6",
      "trades": "242"
    },
    {
      "date": "2022-05-05",
      "bid": "91.00",
      "ask": "91.30",
      "open": "92.30",
      "high": "95.00",
      "low": "90.90",
      "close": "91.10",
      "average": "92.7897",
      "volume": "45612",
      "turnover": "4232934.7",
      "trades": "295"
    },
    {
      "date": "2022-05-06",
      "bid": "87.60",
      "ask": "88.50",
      "open": "92.30",
      "high": "92.30",
      "low": "87.20",
      "close": "87.70",
      "average": "88.8845",
      "volume": "262808",
      "turnover": "23359545.7",
      "trades": "506"
    },
    {
      "date": "2022-05-09",
      "bid": "82.30",
      "ask": "82.90",
      "open": "87.60",
      "high": "88.00",
      "low": "82.20",
      "close": "82.30",
      "average": "83.5824",
      "volume": "39929",
      "turnover": "3337361.2",
      "trades": "476"
    },
    {
      "date": "2022-05-10",
      "bid": "84.90",
      "ask": "85.20",
      "open": "83.90",
      "high": "87.90",
      "low": "82.40",
      "close": "85.60",
      "average": "84.8552",
      "volume": "41299",
      "turnover": "3505192",
      "trades": "403"
    },
    {
      "date": "2022-05-11",
      "bid": "89.00",
      "ask": "89.90",
      "open": "86.20",
      "high": "90.00",
      "low": "86.00",
      "close": "89.50",
      "average": "86.4644",
      "volume": "277772",
      "turnover": "24017444.9",
      "trades": "279"
    },
    {
      "date": "2022-05-12",
      "bid": "91.70",
      "ask": "92.50",
      "open": "89.00",
      "high": "92.50",
      "low": "86.00",
      "close": "91.10",
      "average": "89.5525",
      "volume": "35963",
      "turnover": "3220227.45",
      "trades": "401"
    },
    {
      "date": "2022-05-13",
      "bid": "89.90",
      "ask": "90.30",
      "open": "91.10",
      "high": "93.50",
      "low": "89.80",
      "close": "90.70",
      "average": "91.5443",
      "volume": "21198",
      "turnover": "1940633.5",
      "trades": "193"
    },
    {
      "date": "2022-05-16",
      "bid": "91.30",
      "ask": "91.70",
      "open": "90.70",
      "high": "92.60",
      "low": "89.80",
      "close": "91.90",
      "average": "91.615",
      "volume": "12971",
      "turnover": "1188246.25",
      "trades": "176"
    },
    {
      "date": "2022-05-17",
      "bid": "90.90",
      "ask": "91.50",
      "open": "94.10",
      "high": "94.10",
      "low": "90.80",
      "close": "91.50",
      "average": "92.0337",
      "volume": "14583",
      "turnover": "1342368.45",
      "trades": "180"
    },
    {
      "date": "2022-05-18",
      "bid": "91.30",
      "ask": "92.00",
      "open": "90.60",
      "high": "93.80",
      "low": "90.60",
      "close": "92.40",
      "average": "92.7937",
      "volume": "25602",
      "turnover": "2375980.65",
      "trades": "207"
    },
    {
      "date": "2022-05-19",
      "bid": "94.00",
      "ask": "94.90",
      "open": "92.00",
      "high": "95.00",
      "low": "89.80",
      "close": "94.80",
      "average": "93.3283",
      "volume": "29467",
      "turnover": "2749360.8",
      "trades": "247"
    },
    {
      "date": "2022-05-20",
      "bid": "95.30",
      "ask": "95.70",
      "open": "94.80",
      "high": "97.60",
      "low": "94.80",
      "close": "96.20",
      "average": "96.0589",
      "volume": "26088",
      "turnover": "2506135.15",
      "trades": "231"
    },
    {
      "date": "2022-05-23",
      "bid": "94.50",
      "ask": "95.10",
      "open": "96.40",
      "high": "96.60",
      "low": "93.80",
      "close": "95.50",
      "average": "95.3561",
      "volume": "15607",
      "turnover": "1488414.2",
      "trades": "146"
    },
    {
      "date": "2022-05-24",
      "bid": "93.50",
      "ask": "94.30",
      "open": "95.50",
      "high": "95.80",
      "low": "93.40",
      "close": "94.70",
      "average": "94.8207",
      "volume": "24536",
      "turnover": "2326521.9",
      "trades": "190"
    },
    {
      "date": "2022-05-25",
      "bid": "93.30",
      "ask": "93.70",
      "open": "96.90",
      "high": "96.90",
      "low": "93.30",
      "close": "93.30",
      "average": "93.8745",
      "volume": "14778",
      "turnover": "1387258.35",
      "trades": "138"
    },
    {
      "date": "2022-05-27",
      "bid": "95.80",
      "ask": "97.10",
      "open": "93.30",
      "high": "97.60",
      "low": "93.30",
      "close": "96.90",
      "average": "95.8728",
      "volume": "26577",
      "turnover": "2547987.7",
      "trades": "280"
    },
    {
      "date": "2022-05-30",
      "bid": "96.50",
      "ask": "97.00",
      "open": "93.20",
      "high": "98.80",
      "low": "93.20",
      "close": "97.30",
      "average": "97.4931",
      "volume": "11903",
      "turnover": "1160460.1",
      "trades": "130"
    },
    {
      "date": "2022-05-31",
      "bid": "93.90",
      "ask": "95.10",
      "open": "97.30",
      "high": "97.30",
      "low": "91.60",
      "close": "94.80",
      "average": "93.599",
      "volume": "160282",
      "turnover": "14969257.2",
      "trades": "642"
    },
    {
      "date": "2022-06-01",
      "bid": "90.70",
      "ask": "91.50",
      "open": "94.80",
      "high": "94.80",
      "low": "90.50",
      "close": "91.90",
      "average": "92.3237",
      "volume": "32818",
      "turnover": "3029941.5",
      "trades": "279"
    },
    {
      "date": "2022-06-02",
      "bid": "89.70",
      "ask": "90.00",
      "open": "90.90",
      "high": "92.20",
      "low": "88.70",
      "close": "90.20",
      "average": "89.9905",
      "volume": "11588",
      "turnover": "1042811.9",
      "trades": "171"
    },
    {
      "date": "2022-06-03",
      "bid": "89.10",
      "ask": "89.70",
      "open": "94.80",
      "high": "94.80",
      "low": "89.10",
      "close": "89.70",
      "average": "90.3499",
      "volume": "20480",
      "turnover": "1850993.05",
      "trades": "170"
    },
    {
      "date": "2022-06-07",
      "bid": "90.00",
      "ask": "90.30",
      "open": "91.90",
      "high": "91.90",
      "low": "88.50",
      "close": "90.60",
      "average": "89.6838",
      "volume": "27610",
      "turnover": "2476084.25",
      "trades": "162"
    },
    {
      "date": "2022-06-08",
      "bid": "90.30",
      "ask": "90.90",
      "open": "90.50",
      "high": "91.50",
      "low": "90.00",
      "close": "90.80",
      "average": "90.0985",
      "volume": "113705",
      "turnover": "10245097.6",
      "trades": "122"
    },
    {
      "date": "2022-06-09",
      "bid": "87.80",
      "ask": "90.20",
      "open": "90.80",
      "high": "90.80",
      "low": "86.00",
      "close": "88.50",
      "average": "88.0028",
      "volume": "126647",
      "turnover": "11205011.9",
      "trades": "296"
    },
    {
      "date": "2022-06-10",
      "bid": "84.00",
      "ask": "85.00",
      "open": "87.80",
      "high": "87.80",
      "low": "82.70",
      "close": "83.50",
      "average": "84.3921",
      "volume": "50782",
      "turnover": "4243578.95",
      "trades": "264"
    },
    {
      "date": "2022-06-13",
      "bid": "79.50",
      "ask": "82.20",
      "open": "83.50",
      "high": "83.50",
      "low": "79.30",
      "close": "80.10",
      "average": "80.6949",
      "volume": "27498",
      "turnover": "2219947.9",
      "trades": "292"
    },
    {
      "date": "2022-06-14",
      "bid": "78.00",
      "ask": "82.80",
      "open": "80.90",
      "high": "80.90",
      "low": "76.50",
      "close": "77.80",
      "average": "78.262",
      "volume": "47563",
      "turnover": "3718599.59",
      "trades": "287"
    },
    {
      "date": "2022-06-15",
      "bid": "77.60",
      "ask": "78.00",
      "open": "77.10",
      "high": "79.80",
      "low": "76.90",
      "close": "77.80",
      "average": "77.9703",
      "volume": "18772",
      "turnover": "1463657.6",
      "trades": "228"
    },
    {
      "date": "2022-06-16",
      "bid": "72.80",
      "ask": "73.50",
      "open": "78.00",
      "high": "79.80",
      "low": "72.40",
      "close": "73.60",
      "average": "74.5869",
      "volume": "36673",
      "turnover": "2737413",
      "trades": "355"
    },
    {
      "date": "2022-06-17",
      "bid": "75.00",
      "ask": "76.20",
      "open": "73.60",
      "high": "76.40",
      "low": "73.00",
      "close": "73.00",
      "average": "73.584",
      "volume": "1319143",
      "turnover": "97587815.5",
      "trades": "405"
    },
    {
      "date": "2022-06-20",
      "bid": "75.20",
      "ask": "76.70",
      "open": "73.00",
      "high": "76.30",
      "low": "71.40",
      "close": "76.30",
      "average": "75.2587",
      "volume": "64958",
      "turnover": "4888660.84",
      "trades": "608"
    },
    {
      "date": "2022-06-21",
      "bid": "73.80",
      "ask": "74.30",
      "open": "78.00",
      "high": "78.00",
      "low": "73.50",
      "close": "74.00",
      "average": "74.9973",
      "volume": "35949",
      "turnover": "2696079.3",
      "trades": "267"
    },
    {
      "date": "2022-06-22",
      "bid": "73.50",
      "ask": "73.80",
      "open": "72.20",
      "high": "74.50",
      "low": "71.00",
      "close": "73.80",
      "average": "72.4677",
      "volume": "85723",
      "turnover": "6210845.75",
      "trades": "610"
    },
    {
      "date": "2022-06-23",
      "bid": "71.70",
      "ask": "72.00",
      "open": "73.00",
      "high": "74.20",
      "low": "70.10",
      "close": "71.80",
      "average": "72.6855",
      "volume": "26398",
      "turnover": "1918525.15",
      "trades": "236"
    },
    {
      "date": "2022-06-27",
      "bid": "72.40",
      "ask": "74.10",
      "open": "71.90",
      "high": "75.40",
      "low": "71.80",
      "close": "73.30",
      "average": "73.5286",
      "volume": "44699",
      "turnover": "3292145.55",
      "trades": "403"
    },
    {
      "date": "2022-06-28",
      "bid": "73.90",
      "ask": "74.40",
      "open": "73.30",
      "high": "76.20",
      "low": "72.30",
      "close": "74.10",
      "average": "73.8671",
      "volume": "28506",
      "turnover": "2105656.6",
      "trades": "251"
    },
    {
      "date": "2022-06-29",
      "bid": "70.30",
      "ask": "71.00",
      "open": "76.80",
      "high": "76.80",
      "low": "69.30",
      "close": "69.60",
      "average": "70.598",
      "volume": "25331",
      "turnover": "1787371.5",
      "trades": "281"
    },
    {
      "date": "2022-06-30",
      "bid": "65.40",
      "ask": "66.80",
      "open": "69.70",
      "high": "74.40",
      "low": "64.70",
      "close": "66.20",
      "average": "66.3324",
      "volume": "106217",
      "turnover": "7047027.3",
      "trades": "495"
    },
    {
      "date": "2022-07-01",
      "bid": "68.60",
      "ask": "69.10",
      "open": "67.50",
      "high": "70.60",
      "low": "65.60",
      "close": "68.40",
      "average": "68.5026",
      "volume": "33811",
      "turnover": "2319576.1",
      "trades": "277"
    },
    {
      "date": "2022-07-04",
      "bid": "66.10",
      "ask": "67.20",
      "open": "70.00",
      "high": "70.90",
      "low": "65.60",
      "close": "66.30",
      "average": "66.3924",
      "volume": "59365",
      "turnover": "3941393.85",
      "trades": "387"
    },
    {
      "date": "2022-07-05",
      "bid": "67.50",
      "ask": "67.90",
      "open": "66.20",
      "high": "69.30",
      "low": "65.70",
      "close": "67.40",
      "average": "67.8295",
      "volume": "50101",
      "turnover": "3398275.75",
      "trades": "569"
    },
    {
      "date": "2022-07-06",
      "bid": "73.50",
      "ask": "74.10",
      "open": "71.90",
      "high": "76.30",
      "low": "69.20",
      "close": "74.10",
      "average": "73.6868",
      "volume": "629814",
      "turnover": "46415008.95",
      "trades": "1023"
    },
    {
      "date": "2022-07-07",
      "bid": "74.00",
      "ask": "74.90",
      "open": "77.00",
      "high": "77.50",
      "low": "73.70",
      "close": "74.70",
      "average": "75.3386",
      "volume": "125282",
      "turnover": "9437170.9",
      "trades": "614"
    },
    {
      "date": "2022-07-08",
      "bid": "73.70",
      "ask": "74.10",
      "open": "75.20",
      "high": "76.00",
      "low": "72.00",
      "close": "73.90",
      "average": "74.6188",
      "volume": "345513",
      "turnover": "25626700.1",
      "trades": "550"
    },
    {
      "date": "2022-07-11",
      "bid": "74.90",
      "ask": "75.50",
      "open": "74.90",
      "high": "76.80",
      "low": "71.20",
      "close": "74.80",
      "average": "74.833",
      "volume": "64534",
      "turnover": "4829346.7",
      "trades": "363"
    },
    {
      "date": "2022-07-12",
      "bid": "77.50",
      "ask": "78.40",
      "open": "74.80",
      "high": "79.00",
      "low": "72.40",
      "close": "77.90",
      "average": "75.3075",
      "volume": "155519",
      "turnover": "11707323.15",
      "trades": "362"
    },
    {
      "date": "2022-07-13",
      "bid": "76.70",
      "ask": "78.30",
      "open": "80.00",
      "high": "80.00",
      "low": "75.20",
      "close": "76.50",
      "average": "77.4508",
      "volume": "35250",
      "turnover": "2730139.8",
      "trades": "286"
    },
    {
      "date": "2022-07-14",
      "bid": "73.90",
      "ask": "74.70",
      "open": "77.80",
      "high": "77.80",
      "low": "72.60",
      "close": "75.20",
      "average": "74.6817",
      "volume": "70191",
      "turnover": "5241986.59",
      "trades": "370"
    },
    {
      "date": "2022-07-15",
      "bid": "78.50",
      "ask": "79.00",
      "open": "75.50",
      "high": "79.00",
      "low": "72.20",
      "close": "78.60",
      "average": "76.419",
      "volume": "35491",
      "turnover": "2712146.95",
      "trades": "301"
    },
    {
      "date": "2022-07-18",
      "bid": "81.10",
      "ask": "81.90",
      "open": "80.00",
      "high": "83.10",
      "low": "79.10",
      "close": "81.80",
      "average": "81.5571",
      "volume": "47787",
      "turnover": "3897366.3",
      "trades": "392"
    },
    {
      "date": "2022-07-19",
      "bid": "81.60",
      "ask": "83.00",
      "open": "81.80",
      "high": "84.00",
      "low": "81.20",
      "close": "83.00",
      "average": "81.9273",
      "volume": "78213",
      "turnover": "6407778.6",
      "trades": "275"
    },
    {
      "date": "2022-07-20",
      "bid": "83.00",
      "ask": "83.80",
      "open": "84.00",
      "high": "84.90",
      "low": "81.90",
      "close": "83.90",
      "average": "83.4799",
      "volume": "25508",
      "turnover": "2129436.2",
      "trades": "222"
    },
    {
      "date": "2022-07-21",
      "bid": "81.30",
      "ask": "82.80",
      "open": "85.00",
      "high": "85.50",
      "low": "80.20",
      "close": "82.40",
      "average": "81.9173",
      "volume": "109462",
      "turnover": "8954959.19",
      "trades": "373"
    },
    {
      "date": "2022-07-22",
      "bid": "86.80",
      "ask": "88.00",
      "open": "82.50",
      "high": "88.40",
      "low": "81.30",
      "close": "87.90",
      "average": "86.7748",
      "volume": "37912",
      "turnover": "3289805.9",
      "trades": "365"
    },
    {
      "date": "2022-07-25",
      "bid": "85.50",
      "ask": "86.00",
      "open": "87.90",
      "high": "87.90",
      "low": "85.50",
      "close": "86.20",
      "average": "86.5818",
      "volume": "16436",
      "turnover": "1423067.7",
      "trades": "228"
    },
    {
      "date": "2022-07-26",
      "bid": "84.60",
      "ask": "84.90",
      "open": "87.30",
      "high": "88.40",
      "low": "84.50",
      "close": "84.80",
      "average": "85.7172",
      "volume": "22508",
      "turnover": "1930686.3",
      "trades": "185"
    },
    {
      "date": "2022-07-27",
      "bid": "81.90",
      "ask": "82.70",
      "open": "84.80",
      "high": "86.00",
      "low": "82.00",
      "close": "82.30",
      "average": "83.3399",
      "volume": "9754",
      "turnover": "812897.3",
      "trades": "134"
    },
    {
      "date": "2022-07-28",
      "bid": "83.90",
      "ask": "84.40",
      "open": "82.20",
      "high": "85.00",
      "low": "82.20",
      "close": "84.30",
      "average": "83.7542",
      "volume": "13162",
      "turnover": "1102389.1",
      "trades": "142"
    },
    {
      "date": "2022-07-29",
      "bid": "86.50",
      "ask": "86.90",
      "open": "84.60",
      "high": "86.90",
      "low": "84.60",
      "close": "86.80",
      "average": "86.4654",
      "volume": "15779",
      "turnover": "1364337.3",
      "trades": "168"
    },
    {
      "date": "2022-08-01",
      "bid": "83.50",
      "ask": "84.10",
      "open": "86.80",
      "high": "86.80",
      "low": "82.60",
      "close": "84.00",
      "average": "84.2918",
      "volume": "17692",
      "turnover": "1491154.9",
      "trades": "250"
    },
    {
      "date": "2022-08-02",
      "bid": "80.00",
      "ask": "80.10",
      "open": "84.80",
      "high": "84.90",
      "low": "78.70",
      "close": "80.00",
      "average": "80.6808",
      "volume": "31580",
      "turnover": "2547901",
      "trades": "311"
    },
    {
      "date": "2022-08-03",
      "bid": "82.00",
      "ask": "82.40",
      "open": "79.90",
      "high": "83.20",
      "low": "79.90",
      "close": "82.70",
      "average": "82.1363",
      "volume": "21056",
      "turnover": "1729461.5",
      "trades": "207"
    },
    {
      "date": "2022-08-04",
      "bid": "81.30",
      "ask": "81.60",
      "open": "84.10",
      "high": "84.50",
      "low": "80.80",
      "close": "81.70",
      "average": "82.0938",
      "volume": "31340",
      "turnover": "2572794.95",
      "trades": "278"
    },
    {
      "date": "2022-08-05",
      "bid": "81.00",
      "ask": "81.80",
      "open": "82.10",
      "high": "83.10",
      "low": "79.90",
      "close": "81.00",
      "average": "81.349",
      "volume": "25102",
      "turnover": "2042023.4",
      "trades": "239"
    },
    {
      "date": "2022-08-08",
      "bid": "82.60",
      "ask": "83.00",
      "open": "81.00",
      "high": "83.40",
      "low": "80.90",
      "close": "82.50",
      "average": "81.9259",
      "volume": "15505",
      "turnover": "1270261.8",
      "trades": "155"
    },
    {
      "date": "2022-08-09",
      "bid": "80.80",
      "ask": "81.80",
      "open": "83.10",
      "high": "83.50",
      "low": "80.80",
      "close": "81.70",
      "average": "81.9839",
      "volume": "14532",
      "turnover": "1191390.6",
      "trades": "169"
    },
    {
      "date": "2022-08-10",
      "bid": "87.00",
      "ask": "87.50",
      "open": "81.70",
      "high": "87.90",
      "low": "80.70",
      "close": "87.20",
      "average": "85.0748",
      "volume": "32050",
      "turnover": "2726540.6",
      "trades": "344"
    },
    {
      "date": "2022-08-11",
      "bid": "87.90",
      "ask": "88.80",
      "open": "86.30",
      "high": "89.50",
      "low": "86.00",
      "close": "87.90",
      "average": "87.5166",
      "volume": "46949",
      "turnover": "4108815.8",
      "trades": "348"
    },
    {
      "date": "2022-08-12",
      "bid": "91.10",
      "ask": "91.60",
      "open": "87.90",
      "high": "91.90",
      "low": "81.40",
      "close": "91.90",
      "average": "91.2156",
      "volume": "30766",
      "turnover": "2806289.05",
      "trades": "285"
    },
    {
      "date": "2022-08-15",
      "bid": "91.90",
      "ask": "93.20",
      "open": "92.40",
      "high": "94.50",
      "low": "90.20",
      "close": "93.50",
      "average": "93.1397",
      "volume": "52871",
      "turnover": "4925631.75",
      "trades": "423"
    },
    {
      "date": "2022-08-16",
      "bid": "91.20",
      "ask": "91.60",
      "open": "94.00",
      "high": "94.40",
      "low": "90.90",
      "close": "91.90",
      "average": "93.4402",
      "volume": "340863",
      "turnover": "31854605",
      "trades": "257"
    },
    {
      "date": "2022-08-17",
      "bid": "88.20",
      "ask": "88.40",
      "open": "91.90",
      "high": "92.40",
      "low": "87.30",
      "close": "88.50",
      "average": "89.1901",
      "volume": "19789",
      "turnover": "1764982.3",
      "trades": "236"
    },
    {
      "date": "2022-08-18",
      "bid": "89.50",
      "ask": "90.50",
      "open": "86.40",
      "high": "90.60",
      "low": "86.40",
      "close": "90.60",
      "average": "90.0554",
      "volume": "11164",
      "turnover": "1005378.4",
      "trades": "203"
    },
    {
      "date": "2022-08-19",
      "bid": "86.80",
      "ask": "87.70",
      "open": "89.50",
      "high": "90.30",
      "low": "86.40",
      "close": "87.70",
      "average": "87.88",
      "volume": "21765",
      "turnover": "1912840.3",
      "trades": "273"
    },
    {
      "date": "2022-08-22",
      "bid": "86.00",
      "ask": "86.40",
      "open": "87.00",
      "high": "87.40",
      "low": "84.60",
      "close": "86.00",
      "average": "85.8158",
      "volume": "29016",
      "turnover": "2490665",
      "trades": "342"
    },
    {
      "date": "2022-08-23",
      "bid": "84.00",
      "ask": "85.00",
      "open": "86.00",
      "high": "87.90",
      "low": "83.60",
      "close": "84.00",
      "average": "84.8006",
      "volume": "13563",
      "turnover": "1150150.8",
      "trades": "200"
    },
    {
      "date": "2022-08-24",
      "bid": "83.90",
      "ask": "84.90",
      "open": "84.20",
      "high": "85.50",
      "low": "82.40",
      "close": "85.00",
      "average": "84.1956",
      "volume": "28517",
      "turnover": "2401007.29",
      "trades": "287"
    },
    {
      "date": "2022-08-25",
      "bid": "83.20",
      "ask": "83.60",
      "open": "87.30",
      "high": "87.50",
      "low": "82.80",
      "close": "83.80",
      "average": "83.8165",
      "volume": "19560",
      "turnover": "1639450.6",
      "trades": "230"
    },
    {
      "date": "2022-08-26",
      "bid": "82.20",
      "ask": "82.70",
      "open": "83.70",
      "high": "85.50",
      "low": "81.70",
      "close": "82.70",
      "average": "83.1807",
      "volume": "23456",
      "turnover": "1951313.25",
      "trades": "189"
    },
    {
      "date": "2022-08-29",
      "bid": "82.40",
      "ask": "82.70",
      "open": "82.70",
      "high": "83.40",
      "low": "81.30",
      "close": "82.40",
      "average": "82.2002",
      "volume": "16447",
      "turnover": "1351938.85",
      "trades": "181"
    },
    {
      "date": "2022-08-30",
      "bid": "82.00",
      "ask": "84.30",
      "open": "82.30",
      "high": "84.70",
      "low": "81.60",
      "close": "83.70",
      "average": "83.2621",
      "volume": "30301",
      "turnover": "2522893.65",
      "trades": "329"
    },
    {
      "date": "2022-08-31",
      "bid": "83.40",
      "ask": "83.90",
      "open": "83.00",
      "high": "84.50",
      "low": "82.30",
      "close": "82.90",
      "average": "83.0347",
      "volume": "39575",
      "turnover": "3286097.9",
      "trades": "233"
    },
    {
      "date": "2022-09-01",
      "bid": "79.90",
      "ask": "80.50",
      "open": "84.40",
      "high": "84.40",
      "low": "80.00",
      "close": "80.00",
      "average": "80.4106",
      "volume": "33075",
      "turnover": "2659768.95",
      "trades": "289"
    },
    {
      "date": "2022-09-02",
      "bid": "80.20",
      "ask": "80.80",
      "open": "80.00",
      "high": "81.80",
      "low": "78.10",
      "close": "80.90",
      "average": "79.7431",
      "volume": "29432",
      "turnover": "2346999.65",
      "trades": "309"
    },
    {
      "date": "2022-09-05",
      "bid": "78.90",
      "ask": "79.30",
      "open": "80.90",
      "high": "80.90",
      "low": "78.10",
      "close": "79.40",
      "average": "79.3521",
      "volume": "12292",
      "turnover": "975396",
      "trades": "157"
    },
    {
      "date": "2022-09-06",
      "bid": "81.80",
      "ask": "82.00",
      "open": "83.00",
      "high": "83.00",
      "low": "78.90",
      "close": "81.40",
      "average": "81.1873",
      "volume": "43369",
      "turnover": "3520777.8",
      "trades": "546"
    },
    {
      "date": "2022-09-07",
      "bid": "82.60",
      "ask": "83.60",
      "open": "78.20",
      "high": "83.70",
      "low": "78.10",
      "close": "83.00",
      "average": "82.4033",
      "volume": "67951",
      "turnover": "5600089.6",
      "trades": "238"
    },
    {
      "date": "2022-09-08",
      "bid": "82.30",
      "ask": "82.90",
      "open": "83.00",
      "high": "84.80",
      "low": "80.50",
      "close": "82.00",
      "average": "82.2056",
      "volume": "27658",
      "turnover": "2273736.79",
      "trades": "336"
    },
    {
      "date": "2022-09-09",
      "bid": "81.20",
      "ask": "81.50",
      "open": "81.50",
      "high": "82.50",
      "low": "80.60",
      "close": "81.60",
      "average": "81.4373",
      "volume": "14445",
      "turnover": "1176261.45",
      "trades": "187"
    },
    {
      "date": "2022-09-12",
      "bid": "83.40",
      "ask": "83.90",
      "open": "80.00",
      "high": "83.90",
      "low": "80.00",
      "close": "83.60",
      "average": "83.0838",
      "volume": "27819",
      "turnover": "2310833.1",
      "trades": "312"
    },
    {
      "date": "2022-09-13",
      "bid": "78.20",
      "ask": "78.80",
      "open": "83.80",
      "high": "84.70",
      "low": "78.10",
      "close": "78.10",
      "average": "79.76",
      "volume": "27677",
      "turnover": "2206290.7",
      "trades": "336"
    },
    {
      "date": "2022-09-14",
      "bid": "76.10",
      "ask": "76.80",
      "open": "78.10",
      "high": "80.40",
      "low": "76.20",
      "close": "76.20",
      "average": "77.8349",
      "volume": "33628",
      "turnover": "2616660.85",
      "trades": "345"
    },
    {
      "date": "2022-09-15",
      "bid": "76.00",
      "ask": "77.50",
      "open": "76.10",
      "high": "77.60",
      "low": "75.10",
      "close": "76.50",
      "average": "76.0325",
      "volume": "24345",
      "turnover": "1850746.5",
      "trades": "250"
    },
    {
      "date": "2022-09-16",
      "bid": "74.60",
      "ask": "75.00",
      "open": "76.90",
      "high": "76.90",
      "low": "74.70",
      "close": "74.90",
      "average": "74.9249",
      "volume": "725689",
      "turnover": "54410263.85",
      "trades": "536"
    },
    {
      "date": "2022-09-19",
      "bid": "74.90",
      "ask": "75.50",
      "open": "74.50",
      "high": "76.00",
      "low": "73.00",
      "close": "75.40",
      "average": "74.856",
      "volume": "47745",
      "turnover": "3573998.6",
      "trades": "368"
    },
    {
      "date": "2022-09-20",
      "bid": "70.70",
      "ask": "71.20",
      "open": "77.20",
      "high": "77.20",
      "low": "70.00",
      "close": "70.80",
      "average": "72.1063",
      "volume": "85050",
      "turnover": "6133375.6",
      "trades": "435"
    },
    {
      "date": "2022-09-21",
      "bid": "70.70",
      "ask": "72.00",
      "open": "70.40",
      "high": "72.80",
      "low": "70.10",
      "close": "71.80",
      "average": "71.6677",
      "volume": "61262",
      "turnover": "4390589.3",
      "trades": "409"
    },
    {
      "date": "2022-09-22",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.20",
      "high": "71.80",
      "low": "68.20",
      "close": "69.40",
      "average": "69.8803",
      "volume": "111114",
      "turnover": "7764297.4",
      "trades": "380"
    },
    {
      "date": "2022-09-23",
      "bid": "70.20",
      "ask": "70.60",
      "open": "68.10",
      "high": "72.10",
      "low": "65.90",
      "close": "70.50",
      "average": "68.9959",
      "volume": "91031",
      "turnover": "6280665.7",
      "trades": "535"
    },
    {
      "date": "2022-09-26",
      "bid": "66.10",
      "ask": "66.30",
      "open": "70.50",
      "high": "70.50",
      "low": "65.80",
      "close": "65.80",
      "average": "66.9455",
      "volume": "129534",
      "turnover": "8664478.1",
      "trades": "709"
    },
    {
      "date": "2022-09-27",
      "bid": "61.80",
      "ask": "62.30",
      "open": "66.30",
      "high": "67.00",
      "low": "61.30",
      "close": "62.30",
      "average": "63.4418",
      "volume": "89672",
      "turnover": "5688956.4",
      "trades": "377"
    },
    {
      "date": "2022-09-28",
      "bid": "63.70",
      "ask": "63.80",
      "open": "62.20",
      "high": "64.10",
      "low": "57.90",
      "close": "64.10",
      "average": "61.096",
      "volume": "152904",
      "turnover": "9341807.9",
      "trades": "717"
    },
    {
      "date": "2022-09-29",
      "bid": "62.90",
      "ask": "63.30",
      "open": "64.10",
      "high": "64.10",
      "low": "60.90",
      "close": "63.00",
      "average": "62.5202",
      "volume": "70170",
      "turnover": "4386418.3",
      "trades": "498"
    },
    {
      "date": "2022-09-30",
      "bid": "66.40",
      "ask": "66.80",
      "open": "63.00",
      "high": "67.60",
      "low": "63.00",
      "close": "67.00",
      "average": "66.2861",
      "volume": "96341",
      "turnover": "6383788.55",
      "trades": "555"
    },
    {
      "date": "2022-10-03",
      "bid": "65.30",
      "ask": "65.70",
      "open": "66.90",
      "high": "66.90",
      "low": "63.90",
      "close": "65.10",
      "average": "64.8558",
      "volume": "146825",
      "turnover": "9522458.69",
      "trades": "532"
    },
    {
      "date": "2022-10-04",
      "bid": "63.40",
      "ask": "63.80",
      "open": "66.50",
      "high": "66.80",
      "low": "62.50",
      "close": "63.20",
      "average": "64.3701",
      "volume": "40743",
      "turnover": "2621382.1",
      "trades": "385"
    },
    {
      "date": "2022-10-05",
      "bid": "60.00",
      "ask": "60.40",
      "open": "64.60",
      "high": "64.60",
      "low": "59.30",
      "close": "60.50",
      "average": "60.2754",
      "volume": "88159",
      "turnover": "5314977.3",
      "trades": "361"
    },
    {
      "date": "2022-10-06",
      "bid": "61.30",
      "ask": "61.50",
      "open": "60.50",
      "high": "63.20",
      "low": "58.40",
      "close": "61.50",
      "average": "60.9119",
      "volume": "327277",
      "turnover": "19922971.5",
      "trades": "672"
    },
    {
      "date": "2022-10-07",
      "bid": "58.60",
      "ask": "59.30",
      "open": "61.40",
      "high": "61.80",
      "low": "58.40",
      "close": "59.20",
      "average": "59.5715",
      "volume": "43621",
      "turnover": "2598599.79",
      "trades": "263"
    },
    {
      "date": "2022-10-10",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.20",
      "high": "60.70",
      "low": "58.10",
      "close": "59.30",
      "average": "59.337",
      "volume": "38823",
      "turnover": "2303642.1",
      "trades": "278"
    },
    {
      "date": "2022-10-11",
      "bid": "60.20",
      "ask": "60.90",
      "open": "59.10",
      "high": "61.10",
      "low": "58.70",
      "close": "60.80",
      "average": "60.249",
      "volume": "65031",
      "turnover": "3917707",
      "trades": "346"
    },
    {
      "date": "2022-10-12",
      "bid": "60.00",
      "ask": "60.40",
      "open": "61.60",
      "high": "61.60",
      "low": "59.30",
      "close": "59.80",
      "average": "60.0009",
      "volume": "82358",
      "turnover": "4943556.3",
      "trades": "370"
    },
    {
      "date": "2022-10-13",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.80",
      "high": "61.40",
      "low": "57.40",
      "close": "59.60",
      "average": "58.8317",
      "volume": "57302",
      "turnover": "3371299.15",
      "trades": "321"
    },
    {
      "date": "2022-10-14",
      "bid": "61.80",
      "ask": "62.20",
      "open": "60.10",
      "high": "63.40",
      "low": "60.10",
      "close": "61.60",
      "average": "61.6351",
      "volume": "132229",
      "turnover": "8149789.75",
      "trades": "529"
    },
    {
      "date": "2022-10-17",
      "bid": "65.80",
      "ask": "66.10",
      "open": "61.60",
      "high": "66.30",
      "low": "61.00",
      "close": "65.70",
      "average": "64.3091",
      "volume": "52906",
      "turnover": "3402337",
      "trades": "286"
    },
    {
      "date": "2022-10-18",
      "bid": "66.40",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.70",
      "low": "65.20",
      "close": "66.90",
      "average": "66.2724",
      "volume": "32002",
      "turnover": "2120850.1",
      "trades": "248"
    },
    {
      "date": "2022-10-19",
      "bid": "64.20",
      "ask": "64.60",
      "open": "67.90",
      "high": "68.00",
      "low": "64.10",
      "close": "64.10",
      "average": "65.6276",
      "volume": "90691",
      "turnover": "5951829",
      "trades": "433"
    },
    {
      "date": "2022-10-20",
      "bid": "64.70",
      "ask": "65.80",
      "open": "64.00",
      "high": "66.00",
      "low": "63.00",
      "close": "65.20",
      "average": "64.3744",
      "volume": "23129",
      "turnover": "1488915.4",
      "trades": "199"
    },
    {
      "date": "2022-10-21",
      "bid": "64.60",
      "ask": "65.10",
      "open": "65.40",
      "high": "67.00",
      "low": "62.90",
      "close": "64.80",
      "average": "64.96",
      "volume": "49778",
      "turnover": "3232681.15",
      "trades": "303"
    },
    {
      "date": "2022-10-24",
      "bid": "64.60",
      "ask": "65.00",
      "open": "65.60",
      "high": "66.40",
      "low": "64.10",
      "close": "65.10",
      "average": "65.2355",
      "volume": "61924",
      "turnover": "4039871.6",
      "trades": "242"
    },
    {
      "date": "2022-10-25",
      "bid": "67.60",
      "ask": "68.40",
      "open": "66.10",
      "high": "68.60",
      "low": "64.70",
      "close": "67.80",
      "average": "67.0969",
      "volume": "67640",
      "turnover": "4538436.59",
      "trades": "385"
    },
    {
      "date": "2022-10-26",
      "bid": "67.10",
      "ask": "67.40",
      "open": "68.30",
      "high": "69.10",
      "low": "66.50",
      "close": "67.00",
      "average": "67.4768",
      "volume": "40060",
      "turnover": "2703124.75",
      "trades": "229"
    },
    {
      "date": "2022-10-27",
      "bid": "68.70",
      "ask": "69.10",
      "open": "68.30",
      "high": "69.10",
      "low": "66.90",
      "close": "68.70",
      "average": "68.1887",
      "volume": "32903",
      "turnover": "2243613.1",
      "trades": "258"
    },
    {
      "date": "2022-10-28",
      "bid": "67.00",
      "ask": "67.80",
      "open": "69.00",
      "high": "69.00",
      "low": "66.50",
      "close": "67.60",
      "average": "67.1884",
      "volume": "41105",
      "turnover": "2760864",
      "trades": "329"
    },
    {
      "date": "2022-10-31",
      "bid": "68.00",
      "ask": "68.70",
      "open": "69.00",
      "high": "69.10",
      "low": "66.30",
      "close": "68.50",
      "average": "67.9338",
      "volume": "77573",
      "turnover": "5269704.55",
      "trades": "332"
    },
    {
      "date": "2022-11-01",
      "bid": "73.90",
      "ask": "74.40",
      "open": "69.10",
      "high": "74.30",
      "low": "69.00",
      "close": "74.10",
      "average": "72.8229",
      "volume": "136858",
      "turnover": "9967101.5",
      "trades": "610"
    },
    {
      "date": "2022-11-02",
      "bid": "75.90",
      "ask": "76.20",
      "open": "74.70",
      "high": "76.20",
      "low": "71.90",
      "close": "75.90",
      "average": "74.7341",
      "volume": "144907",
      "turnover": "10826946.75",
      "trades": "624"
    },
    {
      "date": "2022-11-03",
      "bid": "75.00",
      "ask": "75.80",
      "open": "76.00",
      "high": "76.60",
      "low": "73.30",
      "close": "75.50",
      "average": "75.2065",
      "volume": "95915",
      "turnover": "7213092.35",
      "trades": "542"
    },
    {
      "date": "2022-11-04",
      "bid": "75.80",
      "ask": "76.10",
      "open": "79.10",
      "high": "79.10",
      "low": "72.80",
      "close": "75.40",
      "average": "74.6052",
      "volume": "39551",
      "turnover": "2950730.55",
      "trades": "296"
    },
    {
      "date": "2022-11-07",
      "bid": "77.90",
      "ask": "78.50",
      "open": "76.10",
      "high": "80.10",
      "low": "76.00",
      "close": "78.30",
      "average": "78.713",
      "volume": "98888",
      "turnover": "7783759.1",
      "trades": "523"
    },
    {
      "date": "2022-11-08",
      "bid": "78.30",
      "ask": "78.80",
      "open": "79.80",
      "high": "79.90",
      "low": "76.20",
      "close": "78.30",
      "average": "78.4823",
      "volume": "166793",
      "turnover": "13090303.2",
      "trades": "542"
    },
    {
      "date": "2022-11-09",
      "bid": "77.50",
      "ask": "77.70",
      "open": "78.40",
      "high": "79.60",
      "low": "75.50",
      "close": "77.30",
      "average": "77.2672",
      "volume": "241717",
      "turnover": "18673637.75",
      "trades": "850"
    },
    {
      "date": "2022-11-10",
      "bid": "80.70",
      "ask": "81.50",
      "open": "77.30",
      "high": "81.30",
      "low": "72.20",
      "close": "81.30",
      "average": "77.1856",
      "volume": "392089",
      "turnover": "30264727.2",
      "trades": "1011"
    },
    {
      "date": "2022-11-11",
      "bid": "78.60",
      "ask": "79.10",
      "open": "81.00",
      "high": "83.70",
      "low": "78.00",
      "close": "78.60",
      "average": "79.6666",
      "volume": "308426",
      "turnover": "24570716.3",
      "trades": "852"
    },
    {
      "date": "2022-11-14",
      "bid": "77.40",
      "ask": "77.70",
      "open": "79.40",
      "high": "79.80",
      "low": "75.70",
      "close": "77.50",
      "average": "76.7463",
      "volume": "484642",
      "turnover": "37194465.7",
      "trades": "723"
    },
    {
      "date": "2022-11-15",
      "bid": "78.10",
      "ask": "78.30",
      "open": "79.60",
      "high": "79.60",
      "low": "75.00",
      "close": "78.00",
      "average": "76.9123",
      "volume": "183174",
      "turnover": "14088327.6",
      "trades": "550"
    },
    {
      "date": "2022-11-16",
      "bid": "75.60",
      "ask": "76.50",
      "open": "78.00",
      "high": "78.00",
      "low": "73.60",
      "close": "76.10",
      "average": "74.6023",
      "volume": "344760",
      "turnover": "25723225.45",
      "trades": "429"
    },
    {
      "date": "2022-11-17",
      "bid": "75.20",
      "ask": "75.40",
      "open": "74.00",
      "high": "76.70",
      "low": "74.00",
      "close": "75.40",
      "average": "75.3661",
      "volume": "76458",
      "turnover": "5762343.3",
      "trades": "386"
    },
    {
      "date": "2022-11-18",
      "bid": "76.70",
      "ask": "77.20",
      "open": "76.00",
      "high": "77.20",
      "low": "74.70",
      "close": "77.20",
      "average": "76.4366",
      "volume": "57487",
      "turnover": "4394110.8",
      "trades": "290"
    },
    {
      "date": "2022-11-21",
      "bid": "76.20",
      "ask": "76.80",
      "open": "77.20",
      "high": "77.20",
      "low": "74.90",
      "close": "76.60",
      "average": "75.7356",
      "volume": "141752",
      "turnover": "10735742.5",
      "trades": "432"
    },
    {
      "date": "2022-11-22",
      "bid": "79.50",
      "ask": "79.90",
      "open": "76.60",
      "high": "80.00",
      "low": "75.80",
      "close": "79.20",
      "average": "79.0093",
      "volume": "310396",
      "turnover": "24524184.55",
      "trades": "542"
    },
    {
      "date": "2022-11-23",
      "bid": "78.00",
      "ask": "78.50",
      "open": "80.00",
      "high": "80.90",
      "low": "77.20",
      "close": "78.00",
      "average": "78.7856",
      "volume": "104795",
      "turnover": "8255660.6",
      "trades": "645"
    },
    {
      "date": "2022-11-24",
      "bid": "80.60",
      "ask": "80.70",
      "open": "78.00",
      "high": "81.40",
      "low": "77.30",
      "close": "80.70",
      "average": "79.7322",
      "volume": "273221",
      "turnover": "21782400.9",
      "trades": "1135"
    },
    {
      "date": "2022-11-25",
      "bid": "79.30",
      "ask": "79.60",
      "open": "80.70",
      "high": "81.20",
      "low": "78.90",
      "close": "79.60",
      "average": "79.8794",
      "volume": "86203",
      "turnover": "6885843.6",
      "trades": "448"
    },
    {
      "date": "2022-11-28",
      "bid": "78.90",
      "ask": "79.20",
      "open": "79.50",
      "high": "80.50",
      "low": "77.40",
      "close": "79.30",
      "average": "79.0763",
      "volume": "86564",
      "turnover": "6845157.1",
      "trades": "469"
    },
    {
      "date": "2022-11-29",
      "bid": "77.30",
      "ask": "77.60",
      "open": "77.50",
      "high": "81.30",
      "low": "77.30",
      "close": "77.80",
      "average": "79.0109",
      "volume": "159485",
      "turnover": "12601054",
      "trades": "856"
    },
    {
      "date": "2022-11-30",
      "bid": "79.20",
      "ask": "79.40",
      "open": "77.90",
      "high": "80.30",
      "low": "77.50",
      "close": "78.50",
      "average": "78.5935",
      "volume": "1041461",
      "turnover": "81856853.2",
      "trades": "1117"
    },
    {
      "date": "2022-12-01",
      "bid": "80.30",
      "ask": "80.50",
      "open": "80.40",
      "high": "82.00",
      "low": "79.00",
      "close": "80.90",
      "average": "80.6366",
      "volume": "281129",
      "turnover": "22669271.8",
      "trades": "1010"
    },
    {
      "date": "2022-12-02",
      "bid": "81.80",
      "ask": "82.30",
      "open": "80.40",
      "high": "84.00",
      "low": "80.10",
      "close": "82.60",
      "average": "82.3355",
      "volume": "147789",
      "turnover": "12169227.6",
      "trades": "434"
    },
    {
      "date": "2022-12-05",
      "bid": "83.30",
      "ask": "83.80",
      "open": "82.50",
      "high": "84.30",
      "low": "82.00",
      "close": "84.00",
      "average": "83.5908",
      "volume": "50476",
      "turnover": "4219331.3",
      "trades": "254"
    },
    {
      "date": "2022-12-06",
      "bid": "83.50",
      "ask": "83.80",
      "open": "83.90",
      "high": "85.40",
      "low": "83.00",
      "close": "83.10",
      "average": "83.7451",
      "volume": "66376",
      "turnover": "5558662.8",
      "trades": "346"
    },
    {
      "date": "2022-12-07",
      "bid": "80.50",
      "ask": "80.90",
      "open": "83.10",
      "high": "83.10",
      "low": "80.00",
      "close": "80.10",
      "average": "80.7266",
      "volume": "160632",
      "turnover": "12967329.4",
      "trades": "679"
    },
    {
      "date": "2022-12-08",
      "bid": "81.00",
      "ask": "81.40",
      "open": "80.10",
      "high": "82.20",
      "low": "79.90",
      "close": "81.00",
      "average": "80.7754",
      "volume": "90874",
      "turnover": "7340382.2",
      "trades": "527"
    },
    {
      "date": "2022-12-09",
      "bid": "82.10",
      "ask": "82.40",
      "open": "81.80",
      "high": "82.70",
      "low": "80.10",
      "close": "82.20",
      "average": "81.7596",
      "volume": "54417",
      "turnover": "4449110.09",
      "trades": "250"
    },
    {
      "date": "2022-12-12",
      "bid": "81.60",
      "ask": "81.90",
      "open": "81.60",
      "high": "82.60",
      "low": "80.70",
      "close": "81.40",
      "average": "81.5104",
      "volume": "557072",
      "turnover": "45401992.35",
      "trades": "320"
    },
    {
      "date": "2022-12-13",
      "bid": "84.90",
      "ask": "85.00",
      "open": "82.30",
      "high": "86.80",
      "low": "80.80",
      "close": "85.70",
      "average": "85.2265",
      "volume": "287017",
      "turnover": "24458366.95",
      "trades": "939"
    },
    {
      "date": "2022-12-14",
      "bid": "86.50",
      "ask": "86.80",
      "open": "85.40",
      "high": "87.20",
      "low": "83.50",
      "close": "86.70",
      "average": "85.7093",
      "volume": "148138",
      "turnover": "12697169.2",
      "trades": "550"
    },
    {
      "date": "2022-12-15",
      "bid": "84.10",
      "ask": "84.60",
      "open": "85.80",
      "high": "87.70",
      "low": "84.00",
      "close": "84.70",
      "average": "85.4919",
      "volume": "182507",
      "turnover": "15603074.2",
      "trades": "733"
    },
    {
      "date": "2022-12-16",
      "bid": "80.60",
      "ask": "81.20",
      "open": "84.60",
      "high": "86.10",
      "low": "80.10",
      "close": "81.10",
      "average": "81.6856",
      "volume": "368889",
      "turnover": "30133681",
      "trades": "552"
    },
    {
      "date": "2022-12-19",
      "bid": "78.20",
      "ask": "78.60",
      "open": "81.20",
      "high": "81.60",
      "low": "77.00",
      "close": "78.20",
      "average": "78.6319",
      "volume": "78558",
      "turnover": "6177141.6",
      "trades": "427"
    },
    {
      "date": "2022-12-20",
      "bid": "77.10",
      "ask": "77.50",
      "open": "76.60",
      "high": "78.00",
      "low": "74.60",
      "close": "77.60",
      "average": "76.3533",
      "volume": "120559",
      "turnover": "9204473.69",
      "trades": "656"
    },
    {
      "date": "2022-12-21",
      "bid": "80.50",
      "ask": "80.80",
      "open": "76.70",
      "high": "81.10",
      "low": "76.70",
      "close": "80.50",
      "average": "80.0563",
      "volume": "58080",
      "turnover": "4648753.84",
      "trades": "358"
    },
    {
      "date": "2022-12-22",
      "bid": "80.30",
      "ask": "80.70",
      "open": "81.90",
      "high": "81.90",
      "low": "79.30",
      "close": "80.10",
      "average": "80.2093",
      "volume": "56335",
      "turnover": "4518540.2",
      "trades": "421"
    },
    {
      "date": "2022-12-23",
      "bid": "81.60",
      "ask": "82.20",
      "open": "80.10",
      "high": "83.40",
      "low": "78.30",
      "close": "82.00",
      "average": "82.1333",
      "volume": "55854",
      "turnover": "4587576.15",
      "trades": "385"
    },
    {
      "date": "2022-12-27",
      "bid": "80.40",
      "ask": "80.70",
      "open": "84.40",
      "high": "84.40",
      "low": "79.70",
      "close": "80.60",
      "average": "81.011",
      "volume": "21025",
      "turnover": "1703256.9",
      "trades": "214"
    },
    {
      "date": "2022-12-28",
      "bid": "80.40",
      "ask": "80.80",
      "open": "81.50",
      "high": "82.80",
      "low": "80.10",
      "close": "80.90",
      "average": "81.0563",
      "volume": "52535",
      "turnover": "4258292.09",
      "trades": "263"
    },
    {
      "date": "2022-12-29",
      "bid": "82.70",
      "ask": "83.00",
      "open": "81.40",
      "high": "83.00",
      "low": "79.60",
      "close": "83.00",
      "average": "81.3048",
      "volume": "75630",
      "turnover": "6149081.6",
      "trades": "410"
    },
    {
      "date": "2022-12-30",
      "bid": "82.20",
      "ask": "82.60",
      "open": "83.00",
      "high": "85.00",
      "low": "82.20",
      "close": "82.30",
      "average": "83.308",
      "volume": "76313",
      "turnover": "6357479.6",
      "trades": "384"
    },
    {
      "date": "2023-01-02",
      "bid": "86.00",
      "ask": "86.50",
      "open": "83.10",
      "high": "86.90",
      "low": "83.10",
      "close": "86.60",
      "average": "85.9421",
      "volume": "57996",
      "turnover": "4984289.3",
      "trades": "408"
    },
    {
      "date": "2023-01-03",
      "bid": "87.80",
      "ask": "88.20",
      "open": "86.70",
      "high": "89.00",
      "low": "85.80",
      "close": "88.10",
      "average": "87.9404",
      "volume": "64787",
      "turnover": "5697804.4",
      "trades": "477"
    },
    {
      "date": "2023-01-04",
      "bid": "90.70",
      "ask": "91.00",
      "open": "88.10",
      "high": "91.30",
      "low": "87.10",
      "close": "91.30",
      "average": "90.0971",
      "volume": "54783",
      "turnover": "4935847.8",
      "trades": "497"
    },
    {
      "date": "2023-01-05",
      "bid": "89.80",
      "ask": "90.10",
      "open": "91.30",
      "high": "92.10",
      "low": "89.60",
      "close": "89.70",
      "average": "90.8655",
      "volume": "37924",
      "turnover": "3445981.6",
      "trades": "278"
    },
    {
      "date": "2023-01-09",
      "bid": "90.80",
      "ask": "91.10",
      "open": "91.30",
      "high": "91.70",
      "low": "88.50",
      "close": "91.50",
      "average": "90.5698",
      "volume": "53557",
      "turnover": "4849194.9",
      "trades": "363"
    },
    {
      "date": "2023-01-10",
      "bid": "91.60",
      "ask": "92.00",
      "open": "91.50",
      "high": "92.70",
      "low": "90.30",
      "close": "91.60",
      "average": "91.9774",
      "volume": "122580",
      "turnover": "11274814.2",
      "trades": "369"
    },
    {
      "date": "2023-01-11",
      "bid": "92.10",
      "ask": "92.50",
      "open": "91.70",
      "high": "94.50",
      "low": "91.70",
      "close": "92.10",
      "average": "92.8752",
      "volume": "70905",
      "turnover": "6585313.7",
      "trades": "356"
    },
    {
      "date": "2023-01-12",
      "bid": "94.50",
      "ask": "94.90",
      "open": "92.50",
      "high": "94.90",
      "low": "91.30",
      "close": "94.90",
      "average": "93.783",
      "volume": "96033",
      "turnover": "9006274.19",
      "trades": "708"
    },
    {
      "date": "2023-01-13",
      "bid": "95.20",
      "ask": "95.50",
      "open": "94.30",
      "high": "95.70",
      "low": "93.60",
      "close": "95.60",
      "average": "94.8787",
      "volume": "101936",
      "turnover": "9671509.3",
      "trades": "380"
    },
    {
      "date": "2023-01-16",
      "bid": "97.10",
      "ask": "97.50",
      "open": "95.90",
      "high": "98.60",
      "low": "95.10",
      "close": "97.80",
      "average": "97.3688",
      "volume": "38384",
      "turnover": "3737404.1",
      "trades": "316"
    },
    {
      "date": "2023-01-17",
      "bid": "96.90",
      "ask": "97.40",
      "open": "97.80",
      "high": "98.20",
      "low": "94.80",
      "close": "97.10",
      "average": "96.733",
      "volume": "45656",
      "turnover": "4415669.05",
      "trades": "364"
    },
    {
      "date": "2023-01-18",
      "bid": "96.50",
      "ask": "96.70",
      "open": "97.20",
      "high": "98.80",
      "low": "95.80",
      "close": "95.80",
      "average": "96.2981",
      "volume": "67654",
      "turnover": "6515103.4",
      "trades": "393"
    },
    {
      "date": "2023-01-19",
      "bid": "93.50",
      "ask": "94.10",
      "open": "96.70",
      "high": "96.70",
      "low": "93.50",
      "close": "93.60",
      "average": "94.4988",
      "volume": "41007",
      "turnover": "3875113.5",
      "trades": "431"
    },
    {
      "date": "2023-01-20",
      "bid": "95.00",
      "ask": "95.30",
      "open": "92.70",
      "high": "95.50",
      "low": "92.70",
      "close": "94.60",
      "average": "94.5347",
      "volume": "56651",
      "turnover": "5355515.05",
      "trades": "329"
    },
    {
      "date": "2023-01-23",
      "bid": "96.90",
      "ask": "97.30",
      "open": "95.00",
      "high": "97.80",
      "low": "95.00",
      "close": "97.50",
      "average": "97.2639",
      "volume": "140384",
      "turnover": "13654367.6",
      "trades": "327"
    },
    {
      "date": "2023-01-24",
      "bid": "96.90",
      "ask": "97.20",
      "open": "97.50",
      "high": "97.90",
      "low": "95.90",
      "close": "97.10",
      "average": "97.1238",
      "volume": "30082",
      "turnover": "2921678.7",
      "trades": "269"
    },
    {
      "date": "2023-01-25",
      "bid": "95.70",
      "ask": "96.70",
      "open": "96.90",
      "high": "98.20",
      "low": "95.40",
      "close": "96.20",
      "average": "96.5769",
      "volume": "82908",
      "turnover": "8006913.6",
      "trades": "347"
    },
    {
      "date": "2023-01-26",
      "bid": "94.10",
      "ask": "95.20",
      "open": "96.40",
      "high": "97.10",
      "low": "93.80",
      "close": "94.50",
      "average": "95.3863",
      "volume": "102634",
      "turnover": "9789872.8",
      "trades": "491"
    },
    {
      "date": "2023-01-27",
      "bid": "96.10",
      "ask": "96.70",
      "open": "93.80",
      "high": "97.00",
      "low": "93.60",
      "close": "96.70",
      "average": "96.0967",
      "volume": "49682",
      "turnover": "4774097.45",
      "trades": "502"
    },
    {
      "date": "2023-01-30",
      "bid": "93.00",
      "ask": "93.40",
      "open": "96.50",
      "high": "96.60",
      "low": "92.80",
      "close": "93.20",
      "average": "94.263",
      "volume": "40553",
      "turnover": "3822649.1",
      "trades": "417"
    },
    {
      "date": "2023-01-31",
      "bid": "91.00",
      "ask": "91.50",
      "open": "93.20",
      "high": "93.50",
      "low": "91.00",
      "close": "91.50",
      "average": "91.9614",
      "volume": "55508",
      "turnover": "5104595",
      "trades": "433"
    },
    {
      "date": "2023-02-01",
      "bid": "92.20",
      "ask": "92.60",
      "open": "91.00",
      "high": "93.60",
      "low": "90.00",
      "close": "92.50",
      "average": "92.5121",
      "volume": "35824",
      "turnover": "3314154.6",
      "trades": "349"
    },
    {
      "date": "2023-02-02",
      "bid": "99.10",
      "ask": "99.40",
      "open": "92.90",
      "high": "99.90",
      "low": "92.90",
      "close": "99.40",
      "average": "97.9589",
      "volume": "207289",
      "turnover": "20366222.54",
      "trades": "1002"
    },
    {
      "date": "2023-02-03",
      "bid": "97.50",
      "ask": "98.10",
      "open": "99.40",
      "high": "99.70",
      "low": "96.00",
      "close": "97.70",
      "average": "98.616",
      "volume": "392902",
      "turnover": "38746408.29",
      "trades": "300"
    },
    {
      "date": "2023-02-06",
      "bid": "93.70",
      "ask": "93.80",
      "open": "96.20",
      "high": "97.70",
      "low": "93.20",
      "close": "93.80",
      "average": "94.8739",
      "volume": "48962",
      "turnover": "4645216.5",
      "trades": "450"
    },
    {
      "date": "2023-02-07",
      "bid": "94.60",
      "ask": "95.10",
      "open": "93.10",
      "high": "95.10",
      "low": "92.20",
      "close": "94.90",
      "average": "93.7736",
      "volume": "38577",
      "turnover": "3617761.85",
      "trades": "319"
    },
    {
      "date": "2023-02-08",
      "bid": "95.10",
      "ask": "95.30",
      "open": "94.80",
      "high": "97.90",
      "low": "94.60",
      "close": "94.60",
      "average": "95.6975",
      "volume": "40912",
      "turnover": "3915177.7",
      "trades": "368"
    },
    {
      "date": "2023-02-09",
      "bid": "92.00",
      "ask": "92.40",
      "open": "95.00",
      "high": "95.30",
      "low": "91.90",
      "close": "92.60",
      "average": "93.1651",
      "volume": "36432",
      "turnover": "3394191.5",
      "trades": "297"
    },
    {
      "date": "2023-02-10",
      "bid": "92.50",
      "ask": "92.90",
      "open": "92.50",
      "high": "93.20",
      "low": "90.80",
      "close": "92.50",
      "average": "92.0598",
      "volume": "16351",
      "turnover": "1505269.4",
      "trades": "203"
    },
    {
      "date": "2023-02-13",
      "bid": "92.80",
      "ask": "93.20",
      "open": "92.00",
      "high": "93.30",
      "low": "90.80",
      "close": "93.30",
      "average": "92.6183",
      "volume": "32110",
      "turnover": "2973975.1",
      "trades": "322"
    },
    {
      "date": "2023-02-14",
      "bid": "94.70",
      "ask": "94.90",
      "open": "93.30",
      "high": "96.60",
      "low": "92.80",
      "close": "94.80",
      "average": "95.1636",
      "volume": "44642",
      "turnover": "4248294",
      "trades": "350"
    },
    {
      "date": "2023-02-15",
      "bid": "91.60",
      "ask": "91.80",
      "open": "95.00",
      "high": "95.00",
      "low": "91.40",
      "close": "91.80",
      "average": "92.5475",
      "volume": "49209",
      "turnover": "4554501.59",
      "trades": "421"
    },
    {
      "date": "2023-02-16",
      "bid": "91.90",
      "ask": "92.50",
      "open": "91.80",
      "high": "92.90",
      "low": "90.00",
      "close": "91.90",
      "average": "91.5997",
      "volume": "31784",
      "turnover": "2911405.4",
      "trades": "308"
    },
    {
      "date": "2023-02-17",
      "bid": "91.60",
      "ask": "92.00",
      "open": "91.90",
      "high": "93.60",
      "low": "90.70",
      "close": "91.80",
      "average": "92.0097",
      "volume": "47101",
      "turnover": "4333741.09",
      "trades": "400"
    },
    {
      "date": "2023-02-20",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.80",
      "high": "92.80",
      "low": "90.30",
      "close": "90.80",
      "average": "91.5421",
      "volume": "33343",
      "turnover": "3052182.6",
      "trades": "230"
    },
    {
      "date": "2023-02-21",
      "bid": "88.60",
      "ask": "89.00",
      "open": "94.90",
      "high": "94.90",
      "low": "88.00",
      "close": "88.80",
      "average": "89.4383",
      "volume": "48112",
      "turnover": "4303054.2",
      "trades": "375"
    },
    {
      "date": "2023-02-22",
      "bid": "88.20",
      "ask": "88.90",
      "open": "90.10",
      "high": "90.10",
      "low": "86.90",
      "close": "88.40",
      "average": "88.1224",
      "volume": "31978",
      "turnover": "2817978",
      "trades": "280"
    },
    {
      "date": "2023-02-23",
      "bid": "89.90",
      "ask": "90.30",
      "open": "89.40",
      "high": "90.60",
      "low": "88.70",
      "close": "90.20",
      "average": "89.8991",
      "volume": "56953",
      "turnover": "5120022.3",
      "trades": "315"
    },
    {
      "date": "2023-02-24",
      "bid": "87.30",
      "ask": "87.70",
      "open": "92.10",
      "high": "92.10",
      "low": "87.30",
      "close": "87.30",
      "average": "88.7881",
      "volume": "54493",
      "turnover": "4838327.8",
      "trades": "398"
    },
    {
      "date": "2023-02-27",
      "bid": "90.30",
      "ask": "90.50",
      "open": "87.30",
      "high": "90.50",
      "low": "86.60",
      "close": "90.10",
      "average": "89.5091",
      "volume": "33703",
      "turnover": "3016784.1",
      "trades": "286"
    },
    {
      "date": "2023-02-28",
      "bid": "92.60",
      "ask": "93.00",
      "open": "89.00",
      "high": "93.40",
      "low": "89.00",
      "close": "90.80",
      "average": "91.0603",
      "volume": "179510",
      "turnover": "16346129.85",
      "trades": "603"
    },
    {
      "date": "2023-03-01",
      "bid": "86.90",
      "ask": "87.80",
      "open": "90.40",
      "high": "90.70",
      "low": "87.00",
      "close": "87.30",
      "average": "88.5208",
      "volume": "65035",
      "turnover": "5756948.4",
      "trades": "324"
    },
    {
      "date": "2023-03-02",
      "bid": "87.90",
      "ask": "88.10",
      "open": "85.80",
      "high": "88.40",
      "low": "85.60",
      "close": "87.80",
      "average": "87.7335",
      "volume": "28763",
      "turnover": "2523478.5",
      "trades": "208"
    },
    {
      "date": "2023-03-03",
      "bid": "88.30",
      "ask": "88.60",
      "open": "88.30",
      "high": "89.30",
      "low": "87.40",
      "close": "88.30",
      "average": "88.365",
      "volume": "23420",
      "turnover": "2069507.8",
      "trades": "196"
    },
    {
      "date": "2023-03-06",
      "bid": "87.80",
      "ask": "88.40",
      "open": "88.80",
      "high": "89.10",
      "low": "87.60",
      "close": "88.40",
      "average": "88.3704",
      "volume": "46345",
      "turnover": "4095516.75",
      "trades": "237"
    },
    {
      "date": "2023-03-07",
      "bid": "86.80",
      "ask": "87.50",
      "open": "88.30",
      "high": "88.60",
      "low": "86.70",
      "close": "87.70",
      "average": "87.7734",
      "volume": "64993",
      "turnover": "5704657.5",
      "trades": "274"
    },
    {
      "date": "2023-03-08",
      "bid": "86.20",
      "ask": "87.90",
      "open": "87.20",
      "high": "87.70",
      "low": "85.70",
      "close": "86.50",
      "average": "86.4802",
      "volume": "19114",
      "turnover": "1652982.7",
      "trades": "157"
    },
    {
      "date": "2023-03-09",
      "bid": "84.80",
      "ask": "85.10",
      "open": "86.50",
      "high": "86.50",
      "low": "82.90",
      "close": "84.50",
      "average": "84.3377",
      "volume": "95767",
      "turnover": "8077402.7",
      "trades": "557"
    },
    {
      "date": "2023-03-10",
      "bid": "82.50",
      "ask": "82.80",
      "open": "84.50",
      "high": "84.50",
      "low": "81.00",
      "close": "82.70",
      "average": "82.4845",
      "volume": "109873",
      "turnover": "9062771.1",
      "trades": "385"
    },
    {
      "date": "2023-03-13",
      "bid": "83.40",
      "ask": "83.80",
      "open": "82.70",
      "high": "84.50",
      "low": "80.40",
      "close": "83.50",
      "average": "82.3746",
      "volume": "80190",
      "turnover": "6604877.1",
      "trades": "445"
    },
    {
      "date": "2023-03-14",
      "bid": "84.30",
      "ask": "84.60",
      "open": "83.50",
      "high": "85.30",
      "low": "83.50",
      "close": "84.60",
      "average": "84.6519",
      "volume": "35056",
      "turnover": "2967558.5",
      "trades": "206"
    },
    {
      "date": "2023-03-15",
      "bid": "83.80",
      "ask": "84.00",
      "open": "84.60",
      "high": "84.60",
      "low": "81.70",
      "close": "83.80",
      "average": "83.2584",
      "volume": "47087",
      "turnover": "3920386.2",
      "trades": "297"
    },
    {
      "date": "2023-03-16",
      "bid": "82.70",
      "ask": "83.20",
      "open": "83.80",
      "high": "85.50",
      "low": "81.00",
      "close": "83.00",
      "average": "82.5233",
      "volume": "35593",
      "turnover": "2937171.2",
      "trades": "237"
    },
    {
      "date": "2023-03-17",
      "bid": "80.80",
      "ask": "81.30",
      "open": "83.00",
      "high": "83.70",
      "low": "80.30",
      "close": "80.50",
      "average": "80.7889",
      "volume": "77977",
      "turnover": "6299893.2",
      "trades": "314"
    },
    {
      "date": "2023-03-20",
      "bid": "78.40",
      "ask": "78.60",
      "open": "80.50",
      "high": "80.80",
      "low": "77.60",
      "close": "78.60",
      "average": "79.0264",
      "volume": "112708",
      "turnover": "8894528.19",
      "trades": "517"
    },
    {
      "date": "2023-03-21",
      "bid": "80.10",
      "ask": "80.40",
      "open": "78.60",
      "high": "80.70",
      "low": "78.40",
      "close": "80.00",
      "average": "79.9935",
      "volume": "111106",
      "turnover": "8887992.4",
      "trades": "284"
    },
    {
      "date": "2023-03-22",
      "bid": "76.40",
      "ask": "76.70",
      "open": "80.00",
      "high": "80.00",
      "low": "76.30",
      "close": "76.30",
      "average": "77.1928",
      "volume": "71785",
      "turnover": "5541282.9",
      "trades": "355"
    },
    {
      "date": "2023-03-23",
      "bid": "76.40",
      "ask": "76.80",
      "open": "76.00",
      "high": "77.20",
      "low": "75.10",
      "close": "76.70",
      "average": "76.0751",
      "volume": "60197",
      "turnover": "4579337.4",
      "trades": "412"
    },
    {
      "date": "2023-03-24",
      "bid": "73.90",
      "ask": "74.20",
      "open": "76.70",
      "high": "77.30",
      "low": "73.20",
      "close": "73.90",
      "average": "74.2464",
      "volume": "38965",
      "turnover": "2893010.1",
      "trades": "260"
    },
    {
      "date": "2023-03-27",
      "bid": "75.10",
      "ask": "75.50",
      "open": "75.00",
      "high": "75.50",
      "low": "74.00",
      "close": "75.50",
      "average": "75.2783",
      "volume": "17578",
      "turnover": "1323240",
      "trades": "209"
    },
    {
      "date": "2023-03-28",
      "bid": "72.20",
      "ask": "72.50",
      "open": "76.60",
      "high": "76.70",
      "low": "72.00",
      "close": "72.30",
      "average": "72.7554",
      "volume": "62723",
      "turnover": "4563436",
      "trades": "410"
    },
    {
      "date": "2023-03-29",
      "bid": "73.50",
      "ask": "73.90",
      "open": "72.30",
      "high": "73.80",
      "low": "72.10",
      "close": "73.70",
      "average": "73.1414",
      "volume": "99496",
      "turnover": "7277235.8",
      "trades": "426"
    },
    {
      "date": "2023-03-30",
      "bid": "78.90",
      "ask": "79.50",
      "open": "75.60",
      "high": "79.70",
      "low": "75.60",
      "close": "79.30",
      "average": "78.6653",
      "volume": "117578",
      "turnover": "9249303.1",
      "trades": "416"
    },
    {
      "date": "2023-03-31",
      "bid": "80.90",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.60",
      "low": "78.10",
      "close": "80.40",
      "average": "80.3812",
      "volume": "58720",
      "turnover": "4720071.2",
      "trades": "356"
    },
    {
      "date": "2023-04-03",
      "bid": "79.40",
      "ask": "79.70",
      "open": "80.40",
      "high": "81.20",
      "low": "79.40",
      "close": "79.80",
      "average": "80.0923",
      "volume": "56089",
      "turnover": "4492295.59",
      "trades": "303"
    },
    {
      "date": "2023-04-04",
      "bid": "81.50",
      "ask": "82.10",
      "open": "79.80",
      "high": "83.20",
      "low": "79.80",
      "close": "81.80",
      "average": "81.917",
      "volume": "66792",
      "turnover": "5487470.7",
      "trades": "236"
    },
    {
      "date": "2023-04-05",
      "bid": "79.30",
      "ask": "79.70",
      "open": "83.00",
      "high": "83.00",
      "low": "79.00",
      "close": "79.40",
      "average": "79.905",
      "volume": "46938",
      "turnover": "3750583.9",
      "trades": "250"
    },
    {
      "date": "2023-04-06",
      "bid": "82.00",
      "ask": "82.70",
      "open": "80.70",
      "high": "83.40",
      "low": "79.90",
      "close": "82.40",
      "average": "81.7247",
      "volume": "16848",
      "turnover": "1376897.4",
      "trades": "146"
    },
    {
      "date": "2023-04-11",
      "bid": "83.30",
      "ask": "83.70",
      "open": "82.80",
      "high": "84.30",
      "low": "82.40",
      "close": "83.60",
      "average": "83.2079",
      "volume": "117667",
      "turnover": "9790822.8",
      "trades": "341"
    },
    {
      "date": "2023-04-12",
      "bid": "86.60",
      "ask": "86.80",
      "open": "84.70",
      "high": "88.00",
      "low": "84.10",
      "close": "87.00",
      "average": "85.6036",
      "volume": "213221",
      "turnover": "18262303.64",
      "trades": "430"
    },
    {
      "date": "2023-04-13",
      "bid": "86.20",
      "ask": "86.50",
      "open": "88.70",
      "high": "88.70",
      "low": "85.90",
      "close": "86.10",
      "average": "86.9132",
      "volume": "112992",
      "turnover": "9820497.8",
      "trades": "317"
    },
    {
      "date": "2023-04-14",
      "bid": "89.20",
      "ask": "89.50",
      "open": "87.00",
      "high": "91.00",
      "low": "87.00",
      "close": "89.40",
      "average": "89.8767",
      "volume": "128722",
      "turnover": "11569208.55",
      "trades": "338"
    },
    {
      "date": "2023-04-17",
      "bid": "90.30",
      "ask": "90.60",
      "open": "89.50",
      "high": "91.00",
      "low": "89.00",
      "close": "90.20",
      "average": "89.9931",
      "volume": "37146",
      "turnover": "3342882.7",
      "trades": "276"
    },
    {
      "date": "2023-04-18",
      "bid": "88.50",
      "ask": "89.10",
      "open": "90.30",
      "high": "90.60",
      "low": "88.70",
      "close": "88.80",
      "average": "89.782",
      "volume": "230255",
      "turnover": "20615053.86",
      "trades": "366"
    },
    {
      "date": "2023-04-19",
      "bid": "87.10",
      "ask": "87.30",
      "open": "88.90",
      "high": "88.90",
      "low": "85.80",
      "close": "87.80",
      "average": "87.2963",
      "volume": "79685",
      "turnover": "6956100.3",
      "trades": "375"
    },
    {
      "date": "2023-04-20",
      "bid": "86.10",
      "ask": "86.30",
      "open": "93.80",
      "high": "93.80",
      "low": "84.60",
      "close": "86.20",
      "average": "87.0428",
      "volume": "43674",
      "turnover": "3801526.55",
      "trades": "311"
    },
    {
      "date": "2023-04-21",
      "bid": "86.20",
      "ask": "86.60",
      "open": "86.20",
      "high": "86.80",
      "low": "85.30",
      "close": "86.60",
      "average": "86.2366",
      "volume": "37885",
      "turnover": "3267107.6",
      "trades": "254"
    },
    {
      "date": "2023-04-24",
      "bid": "85.60",
      "ask": "85.80",
      "open": "86.70",
      "high": "87.00",
      "low": "85.10",
      "close": "85.80",
      "average": "85.9765",
      "volume": "50151",
      "turnover": "4311806.3",
      "trades": "286"
    },
    {
      "date": "2023-04-25",
      "bid": "84.20",
      "ask": "84.60",
      "open": "89.40",
      "high": "89.40",
      "low": "82.70",
      "close": "84.10",
      "average": "83.7911",
      "volume": "51671",
      "turnover": "4329567.4",
      "trades": "359"
    },
    {
      "date": "2023-04-26",
      "bid": "82.10",
      "ask": "82.60",
      "open": "84.50",
      "high": "84.70",
      "low": "81.70",
      "close": "82.40",
      "average": "82.5787",
      "volume": "60103",
      "turnover": "4964466.8",
      "trades": "343"
    },
    {
      "date": "2023-04-27",
      "bid": "85.60",
      "ask": "86.20",
      "open": "82.00",
      "high": "86.30",
      "low": "81.40",
      "close": "85.80",
      "average": "84.677",
      "volume": "57496",
      "turnover": "4868586.59",
      "trades": "303"
    },
    {
      "date": "2023-04-28",
      "bid": "85.80",
      "ask": "86.00",
      "open": "85.80",
      "high": "87.20",
      "low": "84.20",
      "close": "86.30",
      "average": "86.0936",
      "volume": "98332",
      "turnover": "8465755.8",
      "trades": "544"
    },
    {
      "date": "2023-05-02",
      "bid": "84.30",
      "ask": "84.50",
      "open": "89.90",
      "high": "89.90",
      "low": "84.10",
      "close": "84.60",
      "average": "84.8104",
      "volume": "57883",
      "turnover": "4909079.4",
      "trades": "304"
    },
    {
      "date": "2023-05-03",
      "bid": "83.20",
      "ask": "83.40",
      "open": "86.10",
      "high": "86.70",
      "low": "82.90",
      "close": "83.20",
      "average": "83.6104",
      "volume": "56078",
      "turnover": "4692092.05",
      "trades": "311"
    },
    {
      "date": "2023-05-04",
      "bid": "83.70",
      "ask": "84.30",
      "open": "83.40",
      "high": "84.50",
      "low": "81.90",
      "close": "84.50",
      "average": "83.7267",
      "volume": "75047",
      "turnover": "6283436.5",
      "trades": "378"
    },
    {
      "date": "2023-05-05",
      "bid": "85.30",
      "ask": "85.50",
      "open": "84.50",
      "high": "86.40",
      "low": "84.40",
      "close": "85.60",
      "average": "85.4894",
      "volume": "32247",
      "turnover": "2756777.8",
      "trades": "220"
    },
    {
      "date": "2023-05-08",
      "bid": "82.20",
      "ask": "82.50",
      "open": "85.60",
      "high": "86.20",
      "low": "82.20",
      "close": "82.20",
      "average": "83.5167",
      "volume": "100465",
      "turnover": "8390509.75",
      "trades": "339"
    },
    {
      "date": "2023-05-09",
      "bid": "78.10",
      "ask": "78.60",
      "open": "82.10",
      "high": "82.20",
      "low": "77.80",
      "close": "78.50",
      "average": "79.6534",
      "volume": "69066",
      "turnover": "5502313",
      "trades": "427"
    },
    {
      "date": "2023-05-10",
      "bid": "80.00",
      "ask": "80.50",
      "open": "80.60",
      "high": "80.80",
      "low": "78.30",
      "close": "80.20",
      "average": "79.6477",
      "volume": "128189",
      "turnover": "10209973.5",
      "trades": "644"
    },
    {
      "date": "2023-05-11",
      "bid": "80.60",
      "ask": "80.80",
      "open": "81.00",
      "high": "82.10",
      "low": "80.20",
      "close": "81.30",
      "average": "81.3248",
      "volume": "41442",
      "turnover": "3370248.15",
      "trades": "269"
    },
    {
      "date": "2023-05-12",
      "bid": "79.10",
      "ask": "79.70",
      "open": "82.70",
      "high": "82.70",
      "low": "79.20",
      "close": "79.80",
      "average": "80.0837",
      "volume": "32020",
      "turnover": "2564281.2",
      "trades": "254"
    },
    {
      "date": "2023-05-15",
      "bid": "80.30",
      "ask": "80.70",
      "open": "79.80",
      "high": "80.70",
      "low": "79.30",
      "close": "80.70",
      "average": "80.2742",
      "volume": "26740",
      "turnover": "2146347.29",
      "trades": "202"
    },
    {
      "date": "2023-05-16",
      "bid": "79.10",
      "ask": "79.30",
      "open": "80.70",
      "high": "81.10",
      "low": "79.20",
      "close": "79.50",
      "average": "79.687",
      "volume": "48970",
      "turnover": "3902265.7",
      "trades": "239"
    },
    {
      "date": "2023-05-17",
      "bid": "78.00",
      "ask": "78.20",
      "open": "79.50",
      "high": "79.50",
      "low": "77.50",
      "close": "77.50",
      "average": "77.9021",
      "volume": "27031",
      "turnover": "2105772.6",
      "trades": "179"
    },
    {
      "date": "2023-05-19",
      "bid": "77.90",
      "ask": "78.20",
      "open": "75.70",
      "high": "78.40",
      "low": "75.70",
      "close": "78.20",
      "average": "78.1062",
      "volume": "32489",
      "turnover": "2537593.7",
      "trades": "215"
    },
    {
      "date": "2023-05-22",
      "bid": "80.00",
      "ask": "80.80",
      "open": "77.40",
      "high": "80.50",
      "low": "77.40",
      "close": "80.20",
      "average": "79.5881",
      "volume": "29012",
      "turnover": "2309011.1",
      "trades": "209"
    },
    {
      "date": "2023-05-23",
      "bid": "81.10",
      "ask": "81.40",
      "open": "80.00",
      "high": "82.70",
      "low": "80.00",
      "close": "81.40",
      "average": "81.4202",
      "volume": "63892",
      "turnover": "5202100.5",
      "trades": "312"
    },
    {
      "date": "2023-05-24",
      "bid": "78.60",
      "ask": "79.30",
      "open": "81.00",
      "high": "81.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.7498",
      "volume": "29772",
      "turnover": "2374309.7",
      "trades": "248"
    },
    {
      "date": "2023-05-25",
      "bid": "78.10",
      "ask": "78.60",
      "open": "81.40",
      "high": "81.40",
      "low": "78.00",
      "close": "78.00",
      "average": "78.7302",
      "volume": "25173",
      "turnover": "1981878.6",
      "trades": "233"
    },
    {
      "date": "2023-05-26",
      "bid": "76.60",
      "ask": "77.40",
      "open": "77.20",
      "high": "78.40",
      "low": "76.50",
      "close": "76.90",
      "average": "77.0993",
      "volume": "44274",
      "turnover": "3413524.5",
      "trades": "282"
    },
    {
      "date": "2023-05-29",
      "bid": "77.00",
      "ask": "77.20",
      "open": "77.00",
      "high": "77.60",
      "low": "75.40",
      "close": "77.00",
      "average": "76.6837",
      "volume": "45818",
      "turnover": "3513492.9",
      "trades": "254"
    },
    {
      "date": "2023-05-30",
      "bid": "76.70",
      "ask": "77.10",
      "open": "77.60",
      "high": "77.90",
      "low": "75.50",
      "close": "77.20",
      "average": "77.1821",
      "volume": "94949",
      "turnover": "7328355.1",
      "trades": "296"
    },
    {
      "date": "2023-05-31",
      "bid": "75.40",
      "ask": "75.90",
      "open": "76.20",
      "high": "76.90",
      "low": "73.90",
      "close": "76.50",
      "average": "76.1962",
      "volume": "360116",
      "turnover": "27437349.8",
      "trades": "739"
    },
    {
      "date": "2023-06-01",
      "bid": "78.10",
      "ask": "78.40",
      "open": "76.80",
      "high": "78.50",
      "low": "76.00",
      "close": "77.80",
      "average": "77.4296",
      "volume": "56036",
      "turnover": "4338943.59",
      "trades": "297"
    },
    {
      "date": "2023-06-02",
      "bid": "81.00",
      "ask": "81.70",
      "open": "78.90",
      "high": "81.80",
      "low": "78.80",
      "close": "81.70",
      "average": "80.4713",
      "volume": "103057",
      "turnover": "8293132.7",
      "trades": "716"
    },
    {
      "date": "2023-06-05",
      "bid": "83.50",
      "ask": "84.20",
      "open": "82.00",
      "high": "84.30",
      "low": "81.50",
      "close": "83.70",
      "average": "83.3304",
      "volume": "35471",
      "turnover": "2955813.1",
      "trades": "246"
    },
    {
      "date": "2023-06-07",
      "bid": "83.80",
      "ask": "83.90",
      "open": "84.50",
      "high": "85.00",
      "low": "83.20",
      "close": "83.80",
      "average": "83.8435",
      "volume": "27016",
      "turnover": "2265116.6",
      "trades": "251"
    },
    {
      "date": "2023-06-08",
      "bid": "80.00",
      "ask": "80.40",
      "open": "83.20",
      "high": "83.70",
      "low": "79.80",
      "close": "80.40",
      "average": "81.549",
      "volume": "38235",
      "turnover": "3116034.5",
      "trades": "235"
    },
    {
      "date": "2023-06-09",
      "bid": "81.20",
      "ask": "81.50",
      "open": "74.00",
      "high": "81.60",
      "low": "74.00",
      "close": "81.20",
      "average": "81.0352",
      "volume": "28224",
      "turnover": "2287136.7",
      "trades": "184"
    },
    {
      "date": "2023-06-12",
      "bid": "81.50",
      "ask": "81.80",
      "open": "81.20",
      "high": "82.20",
      "low": "79.30",
      "close": "81.40",
      "average": "81.239",
      "volume": "41252",
      "turnover": "3351270",
      "trades": "348"
    },
    {
      "date": "2023-06-13",
      "bid": "81.00",
      "ask": "81.50",
      "open": "81.00",
      "high": "82.00",
      "low": "80.60",
      "close": "80.80",
      "average": "80.896",
      "volume": "31712",
      "turnover": "2565384",
      "trades": "225"
    },
    {
      "date": "2023-06-14",
      "bid": "81.90",
      "ask": "82.40",
      "open": "82.00",
      "high": "83.40",
      "low": "80.80",
      "close": "81.90",
      "average": "82.6335",
      "volume": "337534",
      "turnover": "27891629.8",
      "trades": "181"
    },
    {
      "date": "2023-06-15",
      "bid": "80.80",
      "ask": "81.00",
      "open": "85.70",
      "high": "85.70",
      "low": "80.00",
      "close": "81.00",
      "average": "80.8845",
      "volume": "26121",
      "turnover": "2112783.9",
      "trades": "179"
    },
    {
      "date": "2023-06-16",
      "bid": "79.20",
      "ask": "79.40",
      "open": "81.30",
      "high": "81.30",
      "low": "79.20",
      "close": "80.20",
      "average": "80.191",
      "volume": "87172",
      "turnover": "6990406.7",
      "trades": "241"
    },
    {
      "date": "2023-06-19",
      "bid": "78.90",
      "ask": "79.10",
      "open": "80.00",
      "high": "80.00",
      "low": "77.50",
      "close": "78.90",
      "average": "79.1092",
      "volume": "60377",
      "turnover": "4776369.9",
      "trades": "280"
    },
    {
      "date": "2023-06-20",
      "bid": "75.50",
      "ask": "76.00",
      "open": "78.00",
      "high": "78.70",
      "low": "75.50",
      "close": "75.70",
      "average": "76.6682",
      "volume": "67825",
      "turnover": "5200019.5",
      "trades": "296"
    },
    {
      "date": "2023-06-21",
      "bid": "75.20",
      "ask": "76.00",
      "open": "74.80",
      "high": "75.90",
      "low": "73.90",
      "close": "75.80",
      "average": "75.3778",
      "volume": "31056",
      "turnover": "2340931.9",
      "trades": "234"
    },
    {
      "date": "2023-06-22",
      "bid": "76.00",
      "ask": "76.40",
      "open": "75.00",
      "high": "76.50",
      "low": "74.80",
      "close": "76.00",
      "average": "75.8155",
      "volume": "22235",
      "turnover": "1685758.3",
      "trades": "180"
    },
    {
      "date": "2023-06-26",
      "bid": "75.60",
      "ask": "76.20",
      "open": "76.00",
      "high": "76.70",
      "low": "75.30",
      "close": "75.90",
      "average": "76.0209",
      "volume": "26941",
      "turnover": "2048186.05",
      "trades": "165"
    },
    {
      "date": "2023-06-27",
      "bid": "76.40",
      "ask": "76.80",
      "open": "76.10",
      "high": "76.80",
      "low": "75.20",
      "close": "76.40",
      "average": "76.1001",
      "volume": "25072",
      "turnover": "1907981",
      "trades": "181"
    },
    {
      "date": "2023-06-28",
      "bid": "78.90",
      "ask": "79.40",
      "open": "78.00",
      "high": "79.60",
      "low": "77.00",
      "close": "79.30",
      "average": "78.9036",
      "volume": "43931",
      "turnover": "3466312.3",
      "trades": "219"
    },
    {
      "date": "2023-06-29",
      "bid": "78.20",
      "ask": "78.60",
      "open": "80.50",
      "high": "80.60",
      "low": "77.80",
      "close": "78.30",
      "average": "78.3596",
      "volume": "28936",
      "turnover": "2267413",
      "trades": "284"
    },
    {
      "date": "2023-06-30",
      "bid": "79.00",
      "ask": "79.30",
      "open": "79.10",
      "high": "80.30",
      "low": "78.50",
      "close": "79.90",
      "average": "79.7518",
      "volume": "42733",
      "turnover": "3408033.8",
      "trades": "189"
    },
    {
      "date": "2023-07-03",
      "bid": "81.10",
      "ask": "81.60",
      "open": "85.40",
      "high": "85.40",
      "low": "79.80",
      "close": "80.80",
      "average": "80.7786",
      "volume": "31648",
      "turnover": "2556479.7",
      "trades": "184"
    },
    {
      "date": "2023-07-04",
      "bid": "84.90",
      "ask": "85.00",
      "open": "81.70",
      "high": "85.20",
      "low": "81.70",
      "close": "85.00",
      "average": "84.8874",
      "volume": "93754",
      "turnover": "7958529.8",
      "trades": "268"
    },
    {
      "date": "2023-07-05",
      "bid": "81.70",
      "ask": "82.10",
      "open": "85.00",
      "high": "85.10",
      "low": "81.20",
      "close": "81.30",
      "average": "82.5811",
      "volume": "56204",
      "turnover": "4641445.8",
      "trades": "414"
    },
    {
      "date": "2023-07-06",
      "bid": "75.60",
      "ask": "75.80",
      "open": "80.60",
      "high": "81.50",
      "low": "75.50",
      "close": "75.70",
      "average": "77.7405",
      "volume": "65098",
      "turnover": "5060750.09",
      "trades": "410"
    },
    {
      "date": "2023-07-07",
      "bid": "75.90",
      "ask": "76.30",
      "open": "75.70",
      "high": "76.20",
      "low": "74.70",
      "close": "76.10",
      "average": "75.6202",
      "volume": "32295",
      "turnover": "2442153.1",
      "trades": "254"
    },
    {
      "date": "2023-07-10",
      "bid": "74.10",
      "ask": "74.60",
      "open": "75.80",
      "high": "76.70",
      "low": "74.10",
      "close": "74.20",
      "average": "74.9955",
      "volume": "26955",
      "turnover": "2021272.15",
      "trades": "266"
    },
    {
      "date": "2023-07-11",
      "bid": "75.30",
      "ask": "75.70",
      "open": "74.70",
      "high": "75.80",
      "low": "74.20",
      "close": "75.80",
      "average": "75.2537",
      "volume": "18225",
      "turnover": "1371398.2",
      "trades": "185"
    },
    {
      "date": "2023-07-12",
      "bid": "77.60",
      "ask": "78.10",
      "open": "74.90",
      "high": "78.50",
      "low": "74.40",
      "close": "78.00",
      "average": "76.9594",
      "volume": "22403",
      "turnover": "1724110.3",
      "trades": "222"
    },
    {
      "date": "2023-07-13",
      "bid": "77.20",
      "ask": "77.50",
      "open": "78.00",
      "high": "78.60",
      "low": "76.80",
      "close": "77.60",
      "average": "77.7196",
      "volume": "20784",
      "turnover": "1615375.8",
      "trades": "174"
    },
    {
      "date": "2023-07-14",
      "bid": "75.60",
      "ask": "76.60",
      "open": "77.60",
      "high": "77.60",
      "low": "75.00",
      "close": "75.80",
      "average": "75.7863",
      "volume": "25331",
      "turnover": "1919810",
      "trades": "186"
    },
    {
      "date": "2023-07-17",
      "bid": "74.30",
      "ask": "74.40",
      "open": "74.20",
      "high": "75.50",
      "low": "74.10",
      "close": "74.10",
      "average": "74.603",
      "volume": "24941",
      "turnover": "1860672.15",
      "trades": "240"
    },
    {
      "date": "2023-07-18",
      "bid": "75.50",
      "ask": "76.00",
      "open": "74.20",
      "high": "76.10",
      "low": "74.20",
      "close": "75.90",
      "average": "75.1978",
      "volume": "14945",
      "turnover": "1123830.7",
      "trades": "167"
    },
    {
      "date": "2023-07-19",
      "bid": "78.90",
      "ask": "79.30",
      "open": "75.90",
      "high": "79.70",
      "low": "75.80",
      "close": "78.90",
      "average": "78.4123",
      "volume": "27254",
      "turnover": "2137049.6",
      "trades": "200"
    },
    {
      "date": "2023-07-20",
      "bid": "78.30",
      "ask": "78.60",
      "open": "82.80",
      "high": "82.80",
      "low": "78.00",
      "close": "78.50",
      "average": "79.034",
      "volume": "33031",
      "turnover": "2610573.4",
      "trades": "213"
    },
    {
      "date": "2023-07-21",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.00",
      "high": "79.00",
      "low": "77.00",
      "close": "78.40",
      "average": "77.885",
      "volume": "11197",
      "turnover": "872078.9",
      "trades": "152"
    },
    {
      "date": "2023-07-24",
      "bid": "79.40",
      "ask": "80.50",
      "open": "78.40",
      "high": "81.60",
      "low": "78.40",
      "close": "79.50",
      "average": "80.4888",
      "volume": "46366",
      "turnover": "3731935.9",
      "trades": "262"
    },
    {
      "date": "2023-07-25",
      "bid": "79.70",
      "ask": "80.40",
      "open": "80.90",
      "high": "80.90",
      "low": "78.20",
      "close": "79.60",
      "average": "79.2155",
      "volume": "22547",
      "turnover": "1785700.6",
      "trades": "163"
    },
    {
      "date": "2023-07-26",
      "bid": "81.10",
      "ask": "81.50",
      "open": "80.40",
      "high": "81.80",
      "low": "79.30",
      "close": "81.40",
      "average": "80.9003",
      "volume": "29866",
      "turnover": "2416137.65",
      "trades": "226"
    },
    {
      "date": "2023-07-27",
      "bid": "82.00",
      "ask": "82.50",
      "open": "81.40",
      "high": "83.60",
      "low": "81.20",
      "close": "82.00",
      "average": "82.4962",
      "volume": "100433",
      "turnover": "8285432.7",
      "trades": "438"
    },
    {
      "date": "2023-07-28",
      "bid": "82.50",
      "ask": "83.00",
      "open": "82.50",
      "high": "83.20",
      "low": "79.60",
      "close": "83.10",
      "average": "82.0992",
      "volume": "50036",
      "turnover": "4107951.6",
      "trades": "284"
    },
    {
      "date": "2023-07-31",
      "bid": "80.30",
      "ask": "80.50",
      "open": "83.00",
      "high": "83.00",
      "low": "79.60",
      "close": "80.00",
      "average": "80.3646",
      "volume": "118175",
      "turnover": "9497089.6",
      "trades": "483"
    },
    {
      "date": "2023-08-01",
      "bid": "78.70",
      "ask": "79.10",
      "open": "78.80",
      "high": "80.10",
      "low": "78.60",
      "close": "78.60",
      "average": "79.0198",
      "volume": "14964",
      "turnover": "1182452.39",
      "trades": "141"
    },
    {
      "date": "2023-08-02",
      "bid": "78.20",
      "ask": "78.40",
      "open": "78.60",
      "high": "79.20",
      "low": "78.00",
      "close": "78.60",
      "average": "78.5817",
      "volume": "21185",
      "turnover": "1664703.05",
      "trades": "161"
    },
    {
      "date": "2023-08-03",
      "bid": "78.70",
      "ask": "79.20",
      "open": "78.10",
      "high": "79.10",
      "low": "77.30",
      "close": "78.70",
      "average": "78.6472",
      "volume": "11726",
      "turnover": "922218.5",
      "trades": "178"
    },
    {
      "date": "2023-08-04",
      "bid": "80.20",
      "ask": "80.60",
      "open": "78.00",
      "high": "81.60",
      "low": "78.00",
      "close": "80.40",
      "average": "80.5988",
      "volume": "73508",
      "turnover": "5924217.9",
      "trades": "228"
    },
    {
      "date": "2023-08-07",
      "bid": "78.00",
      "ask": "78.20",
      "open": "81.00",
      "high": "81.00",
      "low": "77.90",
      "close": "78.20",
      "average": "79.3352",
      "volume": "35717",
      "turnover": "2833616.3",
      "trades": "177"
    },
    {
      "date": "2023-08-08",
      "bid": "76.80",
      "ask": "77.20",
      "open": "78.40",
      "high": "79.00",
      "low": "76.70",
      "close": "77.40",
      "average": "77.3909",
      "volume": "19590",
      "turnover": "1516684.95",
      "trades": "155"
    },
    {
      "date": "2023-08-09",
      "bid": "77.30",
      "ask": "77.60",
      "open": "77.40",
      "high": "78.80",
      "low": "77.30",
      "close": "77.70",
      "average": "78.0347",
      "volume": "40292",
      "turnover": "3144187.5",
      "trades": "81"
    },
    {
      "date": "2023-08-10",
      "bid": "79.50",
      "ask": "79.90",
      "open": "77.20",
      "high": "80.60",
      "low": "76.60",
      "close": "79.90",
      "average": "79.7203",
      "volume": "165611",
      "turnover": "13204043.3",
      "trades": "283"
    },
    {
      "date": "2023-08-11",
      "bid": "79.00",
      "ask": "79.40",
      "open": "79.70",
      "high": "80.00",
      "low": "77.00",
      "close": "79.20",
      "average": "78.1785",
      "volume": "101520",
      "turnover": "7936586.1",
      "trades": "376"
    },
    {
      "date": "2023-08-14",
      "bid": "78.00",
      "ask": "78.20",
      "open": "79.20",
      "high": "79.20",
      "low": "76.80",
      "close": "77.80",
      "average": "78.0054",
      "volume": "14994",
      "turnover": "1169612.8",
      "trades": "159"
    },
    {
      "date": "2023-08-15",
      "bid": "77.20",
      "ask": "77.60",
      "open": "79.30",
      "high": "79.30",
      "low": "76.20",
      "close": "77.40",
      "average": "76.9297",
      "volume": "15514",
      "turnover": "1193487.7",
      "trades": "161"
    },
    {
      "date": "2023-08-16",
      "bid": "76.30",
      "ask": "76.80",
      "open": "76.50",
      "high": "77.10",
      "low": "75.50",
      "close": "76.30",
      "average": "76.1594",
      "volume": "10387",
      "turnover": "791068",
      "trades": "127"
    },
    {
      "date": "2023-08-17",
      "bid": "74.20",
      "ask": "74.40",
      "open": "75.50",
      "high": "75.90",
      "low": "74.40",
      "close": "74.70",
      "average": "74.9411",
      "volume": "53681",
      "turnover": "4023538.65",
      "trades": "255"
    },
    {
      "date": "2023-08-18",
      "bid": "73.20",
      "ask": "73.60",
      "open": "74.60",
      "high": "74.70",
      "low": "72.30",
      "close": "73.10",
      "average": "73.179",
      "volume": "32821",
      "turnover": "2401522.29",
      "trades": "241"
    },
    {
      "date": "2023-08-21",
      "bid": "70.10",
      "ask": "70.20",
      "open": "73.00",
      "high": "73.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.7182",
      "volume": "52303",
      "turnover": "3698774.4",
      "trades": "273"
    },
    {
      "date": "2023-08-22",
      "bid": "70.50",
      "ask": "71.00",
      "open": "70.70",
      "high": "71.20",
      "low": "69.90",
      "close": "70.50",
      "average": "70.4615",
      "volume": "62414",
      "turnover": "4398356.75",
      "trades": "205"
    },
    {
      "date": "2023-08-23",
      "bid": "71.70",
      "ask": "72.00",
      "open": "70.20",
      "high": "72.30",
      "low": "70.20",
      "close": "71.60",
      "average": "71.5392",
      "volume": "108911",
      "turnover": "7791168.15",
      "trades": "198"
    },
    {
      "date": "2023-08-24",
      "bid": "70.60",
      "ask": "71.00",
      "open": "72.80",
      "high": "74.10",
      "low": "70.70",
      "close": "70.90",
      "average": "71.8619",
      "volume": "46734",
      "turnover": "3360017.15",
      "trades": "345"
    },
    {
      "date": "2023-08-25",
      "bid": "71.50",
      "ask": "72.00",
      "open": "71.00",
      "high": "72.20",
      "low": "70.20",
      "close": "71.60",
      "average": "71.7199",
      "volume": "20814",
      "turnover": "1492778.05",
      "trades": "185"
    },
    {
      "date": "2023-08-28",
      "bid": "71.90",
      "ask": "72.20",
      "open": "72.10",
      "high": "72.70",
      "low": "71.30",
      "close": "72.20",
      "average": "71.8177",
      "volume": "311197",
      "turnover": "22350777.73",
      "trades": "126"
    },
    {
      "date": "2023-08-29",
      "bid": "72.90",
      "ask": "73.10",
      "open": "72.80",
      "high": "74.60",
      "low": "72.20",
      "close": "72.70",
      "average": "73.3959",
      "volume": "127316",
      "turnover": "9344477.4",
      "trades": "186"
    },
    {
      "date": "2023-08-30",
      "bid": "72.40",
      "ask": "72.60",
      "open": "72.60",
      "high": "73.40",
      "low": "71.60",
      "close": "72.40",
      "average": "72.426",
      "volume": "35316",
      "turnover": "2557795.4",
      "trades": "352"
    },
    {
      "date": "2023-08-31",
      "bid": "73.00",
      "ask": "73.40",
      "open": "72.00",
      "high": "73.50",
      "low": "72.00",
      "close": "73.00",
      "average": "72.9642",
      "volume": "121648",
      "turnover": "8874996.1",
      "trades": "431"
    },
    {
      "date": "2023-09-01",
      "bid": "72.60",
      "ask": "72.90",
      "open": "72.70",
      "high": "73.60",
      "low": "71.70",
      "close": "72.50",
      "average": "72.5301",
      "volume": "278879",
      "turnover": "20227114.7",
      "trades": "226"
    },
    {
      "date": "2023-09-04",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.70",
      "high": "73.60",
      "low": "72.70",
      "close": "73.20",
      "average": "73.112",
      "volume": "8896",
      "turnover": "650404.5",
      "trades": "120"
    },
    {
      "date": "2023-09-05",
      "bid": "71.80",
      "ask": "72.10",
      "open": "73.20",
      "high": "73.20",
      "low": "71.80",
      "close": "72.10",
      "average": "72.2444",
      "volume": "33099",
      "turnover": "2391217.1",
      "trades": "299"
    },
    {
      "date": "2023-09-06",
      "bid": "71.40",
      "ask": "71.80",
      "open": "71.80",
      "high": "72.60",
      "low": "71.10",
      "close": "71.50",
      "average": "71.7288",
      "volume": "35000",
      "turnover": "2510508.4",
      "trades": "295"
    },
    {
      "date": "2023-09-07",
      "bid": "70.30",
      "ask": "70.70",
      "open": "71.50",
      "high": "71.70",
      "low": "70.20",
      "close": "70.50",
      "average": "70.6874",
      "volume": "27207",
      "turnover": "1923190.8",
      "trades": "251"
    },
    {
      "date": "2023-09-08",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.50",
      "high": "71.20",
      "low": "70.00",
      "close": "70.00",
      "average": "70.1622",
      "volume": "17936",
      "turnover": "1259320.55",
      "trades": "163"
    },
    {
      "date": "2023-09-11",
      "bid": "71.40",
      "ask": "71.50",
      "open": "70.10",
      "high": "71.60",
      "low": "70.10",
      "close": "71.40",
      "average": "70.7634",
      "volume": "54076",
      "turnover": "3833405.46",
      "trades": "342"
    },
    {
      "date": "2023-09-12",
      "bid": "70.00",
      "ask": "70.20",
      "open": "71.40",
      "high": "71.90",
      "low": "70.00",
      "close": "70.00",
      "average": "70.1613",
      "volume": "36416",
      "turnover": "2556333.54",
      "trades": "183"
    },
    {
      "date": "2023-09-13",
      "bid": "69.30",
      "ask": "69.70",
      "open": "70.00",
      "high": "71.00",
      "low": "68.70",
      "close": "69.80",
      "average": "69.9122",
      "volume": "51496",
      "turnover": "3600117.8",
      "trades": "309"
    },
    {
      "date": "2023-09-14",
      "bid": "72.40",
      "ask": "72.80",
      "open": "70.50",
      "high": "72.50",
      "low": "69.60",
      "close": "72.20",
      "average": "71.5566",
      "volume": "49857",
      "turnover": "3567551.3",
      "trades": "312"
    },
    {
      "date": "2023-09-15",
      "bid": "70.90",
      "ask": "71.00",
      "open": "72.50",
      "high": "73.70",
      "low": "70.40",
      "close": "72.30",
      "average": "72.0005",
      "volume": "127179",
      "turnover": "9154666.44",
      "trades": "407"
    },
    {
      "date": "2023-09-18",
      "bid": "67.80",
      "ask": "68.30",
      "open": "72.60",
      "high": "72.90",
      "low": "67.20",
      "close": "68.00",
      "average": "68.8061",
      "volume": "214917",
      "turnover": "14769628.1",
      "trades": "1184"
    },
    {
      "date": "2023-09-19",
      "bid": "66.20",
      "ask": "66.40",
      "open": "68.50",
      "high": "68.50",
      "low": "66.10",
      "close": "66.20",
      "average": "66.9476",
      "volume": "96409",
      "turnover": "6485475.9",
      "trades": "619"
    },
    {
      "date": "2023-09-20",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.40",
      "high": "68.10",
      "low": "66.10",
      "close": "67.60",
      "average": "66.9411",
      "volume": "164860",
      "turnover": "10999944",
      "trades": "515"
    },
    {
      "date": "2023-09-21",
      "bid": "67.10",
      "ask": "67.70",
      "open": "67.20",
      "high": "68.30",
      "low": "66.10",
      "close": "67.70",
      "average": "66.8814",
      "volume": "550309",
      "turnover": "36805757",
      "trades": "770"
    },
    {
      "date": "2023-09-22",
      "bid": "66.50",
      "ask": "66.90",
      "open": "67.40",
      "high": "67.50",
      "low": "65.30",
      "close": "66.90",
      "average": "66.5781",
      "volume": "88568",
      "turnover": "5896693.3",
      "trades": "587"
    },
    {
      "date": "2023-09-25",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.50",
      "high": "67.50",
      "low": "64.80",
      "close": "66.00",
      "average": "65.9401",
      "volume": "57051",
      "turnover": "3761948.2",
      "trades": "374"
    },
    {
      "date": "2023-09-26",
      "bid": "64.30",
      "ask": "65.00",
      "open": "65.50",
      "high": "66.20",
      "low": "63.90",
      "close": "64.40",
      "average": "64.6939",
      "volume": "52541",
      "turnover": "3399091.2",
      "trades": "344"
    },
    {
      "date": "2023-09-27",
      "bid": "64.00",
      "ask": "64.60",
      "open": "64.80",
      "high": "65.40",
      "low": "63.10",
      "close": "64.40",
      "average": "64.2414",
      "volume": "41794",
      "turnover": "2684888.4",
      "trades": "302"
    },
    {
      "date": "2023-09-28",
      "bid": "65.00",
      "ask": "65.20",
      "open": "70.00",
      "high": "70.00",
      "low": "62.70",
      "close": "65.20",
      "average": "64.4075",
      "volume": "85598",
      "turnover": "5513154.1",
      "trades": "484"
    },
    {
      "date": "2023-09-29",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.50",
      "high": "68.00",
      "low": "65.00",
      "close": "67.20",
      "average": "65.5002",
      "volume": "492403",
      "turnover": "32252507.5",
      "trades": "394"
    },
    {
      "date": "2023-10-02",
      "bid": "66.40",
      "ask": "66.80",
      "open": "68.00",
      "high": "69.60",
      "low": "66.20",
      "close": "66.60",
      "average": "67.6351",
      "volume": "80957",
      "turnover": "5474342.9",
      "trades": "501"
    },
    {
      "date": "2023-10-03",
      "bid": "64.40",
      "ask": "64.80",
      "open": "66.40",
      "high": "67.00",
      "low": "64.00",
      "close": "64.90",
      "average": "65.1568",
      "volume": "63793",
      "turnover": "4151528.45",
      "trades": "399"
    },
    {
      "date": "2023-10-04",
      "bid": "63.30",
      "ask": "63.60",
      "open": "64.80",
      "high": "65.00",
      "low": "63.10",
      "close": "63.20",
      "average": "63.9896",
      "volume": "103801",
      "turnover": "6642188.8",
      "trades": "358"
    },
    {
      "date": "2023-10-05",
      "bid": "66.00",
      "ask": "66.30",
      "open": "63.60",
      "high": "66.70",
      "low": "63.60",
      "close": "66.20",
      "average": "65.5399",
      "volume": "106221",
      "turnover": "6962117.2",
      "trades": "359"
    },
    {
      "date": "2023-10-06",
      "bid": "66.80",
      "ask": "67.30",
      "open": "66.10",
      "high": "67.30",
      "low": "65.30",
      "close": "67.00",
      "average": "66.289",
      "volume": "65830",
      "turnover": "4364054.59",
      "trades": "375"
    },
    {
      "date": "2023-10-09",
      "bid": "66.20",
      "ask": "66.50",
      "open": "67.60",
      "high": "67.80",
      "low": "66.00",
      "close": "66.60",
      "average": "67.4275",
      "volume": "186792",
      "turnover": "12595637.7",
      "trades": "205"
    },
    {
      "date": "2023-10-10",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.00",
      "high": "69.40",
      "low": "67.40",
      "close": "67.40",
      "average": "67.9847",
      "volume": "128039",
      "turnover": "8719260.8",
      "trades": "336"
    },
    {
      "date": "2023-10-11",
      "bid": "67.10",
      "ask": "67.40",
      "open": "67.60",
      "high": "68.10",
      "low": "66.40",
      "close": "67.40",
      "average": "67.3578",
      "volume": "118986",
      "turnover": "8013065.6",
      "trades": "545"
    },
    {
      "date": "2023-10-12",
      "bid": "66.70",
      "ask": "66.90",
      "open": "68.20",
      "high": "68.50",
      "low": "66.70",
      "close": "67.10",
      "average": "67.7316",
      "volume": "136627",
      "turnover": "9255890.35",
      "trades": "568"
    },
    {
      "date": "2023-10-13",
      "bid": "64.50",
      "ask": "64.70",
      "open": "67.10",
      "high": "67.10",
      "low": "64.30",
      "close": "64.70",
      "average": "65.1433",
      "volume": "54432",
      "turnover": "3547407.2",
      "trades": "335"
    },
    {
      "date": "2023-10-16",
      "bid": "64.00",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.60",
      "low": "63.30",
      "close": "64.10",
      "average": "64.1812",
      "volume": "51581",
      "turnover": "3310600.7",
      "trades": "343"
    },
    {
      "date": "2023-10-17",
      "bid": "57.80",
      "ask": "58.10",
      "open": "62.20",
      "high": "62.90",
      "low": "57.00",
      "close": "57.50",
      "average": "58.9069",
      "volume": "984390",
      "turnover": "58470627.95",
      "trades": "1318"
    },
    {
      "date": "2023-10-18",
      "bid": "56.80",
      "ask": "57.10",
      "open": "58.30",
      "high": "59.30",
      "low": "56.80",
      "close": "56.80",
      "average": "58.0406",
      "volume": "241422",
      "turnover": "14023950.3",
      "trades": "880"
    },
    {
      "date": "2023-10-19",
      "bid": "55.50",
      "ask": "55.70",
      "open": "56.80",
      "high": "57.00",
      "low": "55.20",
      "close": "55.40",
      "average": "55.7579",
      "volume": "143111",
      "turnover": "7985915.85",
      "trades": "661"
    },
    {
      "date": "2023-10-20",
      "bid": "57.00",
      "ask": "57.20",
      "open": "55.20",
      "high": "57.50",
      "low": "53.80",
      "close": "56.80",
      "average": "56.0282",
      "volume": "166817",
      "turnover": "9346448.1",
      "trades": "609"
    },
    {
      "date": "2023-10-23",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.80",
      "high": "56.90",
      "low": "55.40",
      "close": "56.00",
      "average": "56.0063",
      "volume": "83771",
      "turnover": "4691906.8",
      "trades": "413"
    },
    {
      "date": "2023-10-24",
      "bid": "57.40",
      "ask": "57.60",
      "open": "56.00",
      "high": "57.90",
      "low": "56.00",
      "close": "57.40",
      "average": "57.3478",
      "volume": "72902",
      "turnover": "4180888.5",
      "trades": "395"
    },
    {
      "date": "2023-10-25",
      "bid": "56.10",
      "ask": "56.20",
      "open": "57.50",
      "high": "57.50",
      "low": "54.90",
      "close": "55.70",
      "average": "55.8487",
      "volume": "133887",
      "turnover": "7479027.1",
      "trades": "549"
    },
    {
      "date": "2023-10-26",
      "bid": "55.20",
      "ask": "55.30",
      "open": "54.50",
      "high": "55.70",
      "low": "54.00",
      "close": "55.00",
      "average": "54.978",
      "volume": "103870",
      "turnover": "5712754.25",
      "trades": "793"
    },
    {
      "date": "2023-10-27",
      "bid": "56.90",
      "ask": "57.10",
      "open": "55.00",
      "high": "57.10",
      "low": "55.00",
      "close": "57.00",
      "average": "56.4493",
      "volume": "100408",
      "turnover": "5667962.5",
      "trades": "476"
    },
    {
      "date": "2023-10-30",
      "bid": "56.90",
      "ask": "57.10",
      "open": "56.80",
      "high": "58.30",
      "low": "56.80",
      "close": "57.00",
      "average": "57.4341",
      "volume": "56238",
      "turnover": "3229976.2",
      "trades": "357"
    },
    {
      "date": "2023-10-31",
      "bid": "58.50",
      "ask": "58.70",
      "open": "57.50",
      "high": "59.00",
      "low": "57.50",
      "close": "58.50",
      "average": "58.4914",
      "volume": "155145",
      "turnover": "9074653.3",
      "trades": "405"
    },
    {
      "date": "2023-11-01",
      "bid": "58.60",
      "ask": "58.70",
      "open": "58.20",
      "high": "59.00",
      "low": "57.60",
      "close": "58.70",
      "average": "58.4679",
      "volume": "97453",
      "turnover": "5696195.6",
      "trades": "340"
    },
    {
      "date": "2023-11-02",
      "bid": "62.40",
      "ask": "62.70",
      "open": "58.60",
      "high": "62.90",
      "low": "58.50",
      "close": "62.90",
      "average": "61.7528",
      "volume": "306938",
      "turnover": "18952915.3",
      "trades": "461"
    },
    {
      "date": "2023-11-03",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.90",
      "high": "64.50",
      "low": "63.20",
      "close": "64.20",
      "average": "63.8778",
      "volume": "43229",
      "turnover": "2761372.4",
      "trades": "277"
    },
    {
      "date": "2023-11-06",
      "bid": "62.20",
      "ask": "62.50",
      "open": "64.90",
      "high": "64.90",
      "low": "62.20",
      "close": "62.40",
      "average": "62.9908",
      "volume": "87298",
      "turnover": "5498967.2",
      "trades": "511"
    },
    {
      "date": "2023-11-07",
      "bid": "63.70",
      "ask": "64.10",
      "open": "62.40",
      "high": "64.30",
      "low": "62.10",
      "close": "63.90",
      "average": "63.6987",
      "volume": "59045",
      "turnover": "3761114.6",
      "trades": "275"
    },
    {
      "date": "2023-11-08",
      "bid": "61.60",
      "ask": "62.00",
      "open": "63.30",
      "high": "64.10",
      "low": "61.70",
      "close": "62.00",
      "average": "62.2392",
      "volume": "58900",
      "turnover": "3666023.1",
      "trades": "278"
    },
    {
      "date": "2023-11-09",
      "bid": "62.90",
      "ask": "63.20",
      "open": "62.00",
      "high": "63.80",
      "low": "61.20",
      "close": "63.40",
      "average": "62.4989",
      "volume": "61578",
      "turnover": "3848559.9",
      "trades": "311"
    },
    {
      "date": "2023-11-10",
      "bid": "62.70",
      "ask": "63.10",
      "open": "62.70",
      "high": "63.10",
      "low": "61.40",
      "close": "62.80",
      "average": "62.4621",
      "volume": "61696",
      "turnover": "3853754.2",
      "trades": "282"
    },
    {
      "date": "2023-11-13",
      "bid": "62.40",
      "ask": "62.80",
      "open": "63.90",
      "high": "63.90",
      "low": "62.20",
      "close": "62.40",
      "average": "62.7842",
      "volume": "34988",
      "turnover": "2196693",
      "trades": "265"
    },
    {
      "date": "2023-11-14",
      "bid": "69.60",
      "ask": "70.10",
      "open": "62.20",
      "high": "70.20",
      "low": "62.10",
      "close": "70.00",
      "average": "67.9495",
      "volume": "193686",
      "turnover": "13184501.25",
      "trades": "686"
    },
    {
      "date": "2023-11-15",
      "bid": "67.70",
      "ask": "68.00",
      "open": "69.90",
      "high": "71.60",
      "low": "67.80",
      "close": "68.10",
      "average": "69.7765",
      "volume": "104452",
      "turnover": "7288297.3",
      "trades": "586"
    },
    {
      "date": "2023-11-16",
      "bid": "67.00",
      "ask": "67.30",
      "open": "67.10",
      "high": "69.50",
      "low": "66.50",
      "close": "66.90",
      "average": "67.4936",
      "volume": "75478",
      "turnover": "5094450.95",
      "trades": "512"
    },
    {
      "date": "2023-11-17",
      "bid": "67.50",
      "ask": "67.90",
      "open": "65.30",
      "high": "68.50",
      "low": "65.30",
      "close": "67.50",
      "average": "67.6233",
      "volume": "189412",
      "turnover": "12808700.4",
      "trades": "627"
    },
    {
      "date": "2023-11-20",
      "bid": "67.00",
      "ask": "67.40",
      "open": "66.80",
      "high": "68.20",
      "low": "66.00",
      "close": "67.40",
      "average": "67.2285",
      "volume": "71526",
      "turnover": "4808582.59",
      "trades": "352"
    },
    {
      "date": "2023-11-21",
      "bid": "65.30",
      "ask": "65.70",
      "open": "67.50",
      "high": "67.70",
      "low": "65.10",
      "close": "65.40",
      "average": "65.9368",
      "volume": "90396",
      "turnover": "5960423.8",
      "trades": "498"
    },
    {
      "date": "2023-11-22",
      "bid": "67.40",
      "ask": "67.90",
      "open": "65.40",
      "high": "67.90",
      "low": "65.40",
      "close": "67.80",
      "average": "67.4328",
      "volume": "78149",
      "turnover": "5269803.4",
      "trades": "349"
    },
    {
      "date": "2023-11-23",
      "bid": "69.40",
      "ask": "69.70",
      "open": "68.80",
      "high": "70.30",
      "low": "66.70",
      "close": "69.20",
      "average": "68.7168",
      "volume": "135384",
      "turnover": "9303560.4",
      "trades": "510"
    },
    {
      "date": "2023-11-24",
      "bid": "70.30",
      "ask": "70.60",
      "open": "68.90",
      "high": "70.60",
      "low": "68.90",
      "close": "70.00",
      "average": "69.7348",
      "volume": "68734",
      "turnover": "4790882.5",
      "trades": "473"
    },
    {
      "date": "2023-11-27",
      "bid": "69.50",
      "ask": "69.70",
      "open": "69.50",
      "high": "70.50",
      "low": "69.00",
      "close": "69.60",
      "average": "69.8931",
      "volume": "117268",
      "turnover": "8195817.55",
      "trades": "495"
    },
    {
      "date": "2023-11-28",
      "bid": "67.70",
      "ask": "67.90",
      "open": "69.00",
      "high": "69.10",
      "low": "66.40",
      "close": "68.00",
      "average": "67.5392",
      "volume": "165711",
      "turnover": "11191455.6",
      "trades": "605"
    },
    {
      "date": "2023-11-29",
      "bid": "69.20",
      "ask": "69.40",
      "open": "68.10",
      "high": "70.10",
      "low": "68.10",
      "close": "69.50",
      "average": "69.5389",
      "volume": "230726",
      "turnover": "16043093.45",
      "trades": "462"
    },
    {
      "date": "2023-11-30",
      "bid": "69.60",
      "ask": "69.90",
      "open": "69.00",
      "high": "70.30",
      "low": "67.80",
      "close": "67.80",
      "average": "67.9522",
      "volume": "1489898",
      "turnover": "101251237.25",
      "trades": "1070"
    },
    {
      "date": "2023-12-01",
      "bid": "69.70",
      "ask": "70.00",
      "open": "67.80",
      "high": "70.00",
      "low": "67.00",
      "close": "70.00",
      "average": "68.3533",
      "volume": "141002",
      "turnover": "9635835.05",
      "trades": "564"
    },
    {
      "date": "2023-12-04",
      "bid": "70.70",
      "ask": "70.90",
      "open": "70.00",
      "high": "71.50",
      "low": "69.80",
      "close": "71.10",
      "average": "70.597",
      "volume": "133963",
      "turnover": "9457388.19",
      "trades": "666"
    },
    {
      "date": "2023-12-05",
      "bid": "74.10",
      "ask": "74.60",
      "open": "72.00",
      "high": "75.40",
      "low": "70.70",
      "close": "74.10",
      "average": "73.9251",
      "volume": "118260",
      "turnover": "8742326.19",
      "trades": "514"
    },
    {
      "date": "2023-12-06",
      "bid": "75.30",
      "ask": "75.70",
      "open": "76.50",
      "high": "76.50",
      "low": "73.80",
      "close": "75.60",
      "average": "75.3337",
      "volume": "125010",
      "turnover": "9410015.9",
      "trades": "476"
    },
    {
      "date": "2023-12-07",
      "bid": "76.20",
      "ask": "76.50",
      "open": "74.80",
      "high": "76.70",
      "low": "73.60",
      "close": "76.00",
      "average": "75.6888",
      "volume": "113810",
      "turnover": "8616331.5",
      "trades": "407"
    },
    {
      "date": "2023-12-08",
      "bid": "74.90",
      "ask": "75.30",
      "open": "76.90",
      "high": "77.10",
      "low": "74.70",
      "close": "74.80",
      "average": "75.7034",
      "volume": "78117",
      "turnover": "5913726.3",
      "trades": "445"
    },
    {
      "date": "2023-12-11",
      "bid": "76.70",
      "ask": "76.90",
      "open": "73.70",
      "high": "77.10",
      "low": "73.70",
      "close": "76.90",
      "average": "76.2217",
      "volume": "76297",
      "turnover": "5814373.1",
      "trades": "348"
    },
    {
      "date": "2023-12-12",
      "bid": "76.00",
      "ask": "76.20",
      "open": "76.90",
      "high": "77.20",
      "low": "75.60",
      "close": "76.10",
      "average": "76.7025",
      "volume": "238851",
      "turnover": "18321772.75",
      "trades": "562"
    },
    {
      "date": "2023-12-13",
      "bid": "76.20",
      "ask": "76.40",
      "open": "75.50",
      "high": "77.40",
      "low": "75.50",
      "close": "76.30",
      "average": "76.40",
      "volume": "236744",
      "turnover": "18088093.14",
      "trades": "481"
    },
    {
      "date": "2023-12-14",
      "bid": "81.20",
      "ask": "81.50",
      "open": "81.00",
      "high": "82.80",
      "low": "80.50",
      "close": "81.50",
      "average": "81.7072",
      "volume": "178990",
      "turnover": "14625307.8",
      "trades": "812"
    },
    {
      "date": "2023-12-15",
      "bid": "80.70",
      "ask": "81.10",
      "open": "83.50",
      "high": "83.50",
      "low": "80.00",
      "close": "81.60",
      "average": "81.467",
      "volume": "386340",
      "turnover": "31474496.35",
      "trades": "591"
    },
    {
      "date": "2023-12-18",
      "bid": "81.70",
      "ask": "82.00",
      "open": "81.80",
      "high": "82.00",
      "low": "79.60",
      "close": "81.90",
      "average": "81.8827",
      "volume": "352982",
      "turnover": "28903141.75",
      "trades": "380"
    },
    {
      "date": "2023-12-19",
      "bid": "81.90",
      "ask": "82.10",
      "open": "81.90",
      "high": "83.20",
      "low": "81.30",
      "close": "81.90",
      "average": "82.1801",
      "volume": "84204",
      "turnover": "6919894",
      "trades": "452"
    },
    {
      "date": "2023-12-20",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.10",
      "high": "82.60",
      "low": "81.20",
      "close": "82.00",
      "average": "82.1396",
      "volume": "554108",
      "turnover": "45514199.5",
      "trades": "302"
    },
    {
      "date": "2023-12-21",
      "bid": "81.20",
      "ask": "81.40",
      "open": "81.70",
      "high": "81.80",
      "low": "79.60",
      "close": "81.30",
      "average": "80.6457",
      "volume": "488379",
      "turnover": "39381034.85",
      "trades": "698"
    },
    {
      "date": "2023-12-22",
      "bid": "82.60",
      "ask": "82.80",
      "open": "81.40",
      "high": "83.00",
      "low": "81.20",
      "close": "83.00",
      "average": "82.4546",
      "volume": "95468",
      "turnover": "7872582.7",
      "trades": "357"
    },
    {
      "date": "2023-12-27",
      "bid": "82.40",
      "ask": "82.60",
      "open": "83.40",
      "high": "84.20",
      "low": "81.70",
      "close": "82.40",
      "average": "82.7945",
      "volume": "50606",
      "turnover": "4189899.3",
      "trades": "286"
    },
    {
      "date": "2023-12-28",
      "bid": "82.70",
      "ask": "82.90",
      "open": "82.40",
      "high": "83.40",
      "low": "82.00",
      "close": "83.20",
      "average": "83.0593",
      "volume": "52781",
      "turnover": "4383712",
      "trades": "216"
    },
    {
      "date": "2023-12-29",
      "bid": "83.70",
      "ask": "84.20",
      "open": "84.20",
      "high": "84.80",
      "low": "82.70",
      "close": "84.20",
      "average": "84.0362",
      "volume": "53530",
      "turnover": "4498460.09",
      "trades": "347"
    },
    {
      "date": "2024-01-02",
      "bid": "82.90",
      "ask": "83.20",
      "open": "85.40",
      "high": "85.40",
      "low": "82.90",
      "close": "83.50",
      "average": "83.7741",
      "volume": "120907",
      "turnover": "10128879.4",
      "trades": "440"
    },
    {
      "date": "2024-01-03",
      "bid": "82.40",
      "ask": "82.90",
      "open": "83.40",
      "high": "83.80",
      "low": "81.90",
      "close": "82.70",
      "average": "82.6074",
      "volume": "128369",
      "turnover": "10604234.69",
      "trades": "360"
    },
    {
      "date": "2024-01-04",
      "bid": "84.70",
      "ask": "85.00",
      "open": "83.90",
      "high": "85.10",
      "low": "83.80",
      "close": "85.10",
      "average": "84.6244",
      "volume": "73090",
      "turnover": "6185093.15",
      "trades": "390"
    },
    {
      "date": "2024-01-05",
      "bid": "82.70",
      "ask": "83.00",
      "open": "84.90",
      "high": "85.00",
      "low": "82.40",
      "close": "83.10",
      "average": "83.3592",
      "volume": "33628",
      "turnover": "2803201.6",
      "trades": "244"
    },
    {
      "date": "2024-01-08",
      "bid": "83.40",
      "ask": "83.60",
      "open": "83.10",
      "high": "83.70",
      "low": "81.50",
      "close": "83.70",
      "average": "82.9032",
      "volume": "54277",
      "turnover": "4499659.75",
      "trades": "313"
    },
    {
      "date": "2024-01-09",
      "bid": "82.50",
      "ask": "82.80",
      "open": "83.00",
      "high": "83.50",
      "low": "82.00",
      "close": "82.90",
      "average": "82.7904",
      "volume": "59756",
      "turnover": "4944653.7",
      "trades": "345"
    },
    {
      "date": "2024-01-10",
      "bid": "81.70",
      "ask": "81.90",
      "open": "82.20",
      "high": "83.80",
      "low": "81.30",
      "close": "82.00",
      "average": "82.3539",
      "volume": "88247",
      "turnover": "7304055.3",
      "trades": "347"
    },
    {
      "date": "2024-01-11",
      "bid": "79.50",
      "ask": "79.70",
      "open": "82.00",
      "high": "83.10",
      "low": "79.60",
      "close": "79.90",
      "average": "80.6341",
      "volume": "95630",
      "turnover": "7711041.3",
      "trades": "493"
    },
    {
      "date": "2024-01-12",
      "bid": "81.90",
      "ask": "82.10",
      "open": "79.90",
      "high": "82.70",
      "low": "79.90",
      "close": "81.90",
      "average": "81.6513",
      "volume": "49916",
      "turnover": "4075707.6",
      "trades": "257"
    },
    {
      "date": "2024-01-15",
      "bid": "78.20",
      "ask": "78.60",
      "open": "82.10",
      "high": "82.50",
      "low": "78.30",
      "close": "78.30",
      "average": "79.7058",
      "volume": "43061",
      "turnover": "3430023",
      "trades": "381"
    },
    {
      "date": "2024-01-16",
      "bid": "77.00",
      "ask": "77.30",
      "open": "78.30",
      "high": "79.30",
      "low": "76.80",
      "close": "77.50",
      "average": "77.7966",
      "volume": "122402",
      "turnover": "9522463.19",
      "trades": "365"
    },
    {
      "date": "2024-01-17",
      "bid": "75.70",
      "ask": "75.90",
      "open": "77.50",
      "high": "78.00",
      "low": "74.40",
      "close": "75.80",
      "average": "75.3889",
      "volume": "88190",
      "turnover": "6646242.65",
      "trades": "594"
    },
    {
      "date": "2024-01-18",
      "bid": "75.90",
      "ask": "76.10",
      "open": "75.80",
      "high": "76.80",
      "low": "75.20",
      "close": "76.00",
      "average": "76.0267",
      "volume": "40919",
      "turnover": "3110937.4",
      "trades": "329"
    },
    {
      "date": "2024-01-19",
      "bid": "74.90",
      "ask": "75.40",
      "open": "78.00",
      "high": "78.10",
      "low": "74.80",
      "close": "75.20",
      "average": "75.7712",
      "volume": "111293",
      "turnover": "8433003.15",
      "trades": "643"
    },
    {
      "date": "2024-01-22",
      "bid": "75.40",
      "ask": "75.80",
      "open": "75.20",
      "high": "77.10",
      "low": "74.40",
      "close": "75.80",
      "average": "75.7053",
      "volume": "58033",
      "turnover": "4393404.09",
      "trades": "484"
    },
    {
      "date": "2024-01-23",
      "bid": "74.70",
      "ask": "74.90",
      "open": "75.80",
      "high": "76.20",
      "low": "74.10",
      "close": "75.10",
      "average": "75.195",
      "volume": "41823",
      "turnover": "3144836.1",
      "trades": "414"
    },
    {
      "date": "2024-01-24",
      "bid": "76.40",
      "ask": "76.80",
      "open": "74.90",
      "high": "77.00",
      "low": "74.90",
      "close": "77.00",
      "average": "75.9061",
      "volume": "91560",
      "turnover": "6949963.35",
      "trades": "550"
    },
    {
      "date": "2024-01-25",
      "bid": "76.80",
      "ask": "77.30",
      "open": "76.70",
      "high": "77.40",
      "low": "75.30",
      "close": "77.00",
      "average": "76.4583",
      "volume": "55690",
      "turnover": "4257883.05",
      "trades": "374"
    },
    {
      "date": "2024-01-26",
      "bid": "82.20",
      "ask": "82.50",
      "open": "78.70",
      "high": "83.00",
      "low": "76.10",
      "close": "82.10",
      "average": "79.9505",
      "volume": "157774",
      "turnover": "12614235.7",
      "trades": "886"
    },
    {
      "date": "2024-01-29",
      "bid": "86.50",
      "ask": "86.60",
      "open": "83.70",
      "high": "86.70",
      "low": "82.10",
      "close": "86.30",
      "average": "84.3168",
      "volume": "245454",
      "turnover": "20700767.89",
      "trades": "1243"
    },
    {
      "date": "2024-01-30",
      "bid": "86.00",
      "ask": "86.40",
      "open": "86.30",
      "high": "87.40",
      "low": "85.30",
      "close": "85.30",
      "average": "86.343",
      "volume": "50882",
      "turnover": "4393309.8",
      "trades": "409"
    },
    {
      "date": "2024-01-31",
      "bid": "86.00",
      "ask": "86.40",
      "open": "78.30",
      "high": "87.30",
      "low": "78.30",
      "close": "85.50",
      "average": "85.7193",
      "volume": "87874",
      "turnover": "7536233.6",
      "trades": "599"
    },
    {
      "date": "2024-02-01",
      "bid": "82.50",
      "ask": "83.00",
      "open": "85.00",
      "high": "85.50",
      "low": "82.50",
      "close": "82.50",
      "average": "84.2727",
      "volume": "139184",
      "turnover": "11729056.4",
      "trades": "622"
    },
    {
      "date": "2024-02-02",
      "bid": "82.00",
      "ask": "82.60",
      "open": "82.50",
      "high": "84.90",
      "low": "82.20",
      "close": "82.20",
      "average": "83.081",
      "volume": "63059",
      "turnover": "5238951.8",
      "trades": "481"
    },
    {
      "date": "2024-02-05",
      "bid": "81.80",
      "ask": "82.00",
      "open": "82.20",
      "high": "84.60",
      "low": "81.80",
      "close": "82.00",
      "average": "82.8345",
      "volume": "67600",
      "turnover": "5599815.1",
      "trades": "624"
    },
    {
      "date": "2024-02-06",
      "bid": "81.80",
      "ask": "82.10",
      "open": "80.80",
      "high": "82.40",
      "low": "80.30",
      "close": "81.60",
      "average": "81.5986",
      "volume": "68923",
      "turnover": "5624256.2",
      "trades": "442"
    },
    {
      "date": "2024-02-07",
      "bid": "81.80",
      "ask": "82.30",
      "open": "81.60",
      "high": "84.10",
      "low": "80.40",
      "close": "81.80",
      "average": "81.5508",
      "volume": "283425",
      "turnover": "23113697.85",
      "trades": "524"
    },
    {
      "date": "2024-02-08",
      "bid": "80.70",
      "ask": "80.90",
      "open": "81.80",
      "high": "83.00",
      "low": "79.80",
      "close": "80.70",
      "average": "80.784",
      "volume": "73928",
      "turnover": "5972464.45",
      "trades": "476"
    },
    {
      "date": "2024-02-09",
      "bid": "78.70",
      "ask": "78.90",
      "open": "80.70",
      "high": "81.40",
      "low": "78.60",
      "close": "78.60",
      "average": "79.3193",
      "volume": "72096",
      "turnover": "5721154.8",
      "trades": "376"
    },
    {
      "date": "2024-02-12",
      "bid": "81.10",
      "ask": "81.40",
      "open": "80.00",
      "high": "81.50",
      "low": "78.70",
      "close": "81.20",
      "average": "80.6409",
      "volume": "84817",
      "turnover": "6838958",
      "trades": "596"
    },
    {
      "date": "2024-02-13",
      "bid": "79.50",
      "ask": "79.60",
      "open": "81.20",
      "high": "82.50",
      "low": "78.50",
      "close": "79.50",
      "average": "79.9681",
      "volume": "81402",
      "turnover": "6509885",
      "trades": "538"
    },
    {
      "date": "2024-02-14",
      "bid": "78.10",
      "ask": "78.60",
      "open": "79.30",
      "high": "79.80",
      "low": "78.00",
      "close": "78.20",
      "average": "78.62",
      "volume": "357328",
      "turnover": "28093192.5",
      "trades": "473"
    },
    {
      "date": "2024-02-15",
      "bid": "81.40",
      "ask": "81.90",
      "open": "78.20",
      "high": "82.30",
      "low": "77.80",
      "close": "82.00",
      "average": "80.0801",
      "volume": "436141",
      "turnover": "35085598.85",
      "trades": "389"
    },
    {
      "date": "2024-02-16",
      "bid": "79.90",
      "ask": "80.80",
      "open": "81.20",
      "high": "82.40",
      "low": "79.90",
      "close": "80.70",
      "average": "81.3009",
      "volume": "61483",
      "turnover": "4996196.8",
      "trades": "488"
    },
    {
      "date": "2024-02-19",
      "bid": "77.80",
      "ask": "78.40",
      "open": "79.00",
      "high": "81.00",
      "low": "78.00",
      "close": "78.60",
      "average": "78.816",
      "volume": "150324",
      "turnover": "11860411.05",
      "trades": "646"
    },
    {
      "date": "2024-02-20",
      "bid": "77.50",
      "ask": "77.70",
      "open": "78.40",
      "high": "78.40",
      "low": "76.60",
      "close": "77.30",
      "average": "77.6566",
      "volume": "161584",
      "turnover": "12548059.9",
      "trades": "517"
    },
    {
      "date": "2024-02-21",
      "bid": "76.70",
      "ask": "76.80",
      "open": "82.80",
      "high": "82.80",
      "low": "76.70",
      "close": "76.90",
      "average": "77.1533",
      "volume": "124576",
      "turnover": "9611882.19",
      "trades": "364"
    },
    {
      "date": "2024-02-22",
      "bid": "79.00",
      "ask": "79.20",
      "open": "75.50",
      "high": "79.30",
      "low": "75.50",
      "close": "79.20",
      "average": "78.4933",
      "volume": "38875",
      "turnover": "3051414.4",
      "trades": "375"
    },
    {
      "date": "2024-02-23",
      "bid": "77.00",
      "ask": "77.20",
      "open": "78.90",
      "high": "80.00",
      "low": "76.90",
      "close": "77.00",
      "average": "77.4335",
      "volume": "70747",
      "turnover": "5475901.2",
      "trades": "470"
    },
    {
      "date": "2024-02-26",
      "bid": "75.80",
      "ask": "76.00",
      "open": "76.90",
      "high": "77.10",
      "low": "75.60",
      "close": "75.60",
      "average": "75.8908",
      "volume": "48893",
      "turnover": "3710532",
      "trades": "504"
    },
    {
      "date": "2024-02-27",
      "bid": "76.10",
      "ask": "76.50",
      "open": "75.60",
      "high": "76.70",
      "low": "75.60",
      "close": "76.30",
      "average": "76.1989",
      "volume": "94415",
      "turnover": "7194933.6",
      "trades": "313"
    },
    {
      "date": "2024-02-28",
      "bid": "75.00",
      "ask": "75.50",
      "open": "76.20",
      "high": "76.50",
      "low": "74.10",
      "close": "75.20",
      "average": "75.3888",
      "volume": "185475",
      "turnover": "13982610.55",
      "trades": "426"
    },
    {
      "date": "2024-02-29",
      "bid": "76.30",
      "ask": "76.40",
      "open": "78.00",
      "high": "78.00",
      "low": "75.40",
      "close": "76.40",
      "average": "76.3841",
      "volume": "137551",
      "turnover": "10506648",
      "trades": "567"
    },
    {
      "date": "2024-03-01",
      "bid": "78.10",
      "ask": "78.80",
      "open": "76.50",
      "high": "78.70",
      "low": "76.50",
      "close": "78.50",
      "average": "78.08",
      "volume": "137060",
      "turnover": "10701647.69",
      "trades": "322"
    },
    {
      "date": "2024-03-04",
      "bid": "76.50",
      "ask": "77.00",
      "open": "83.70",
      "high": "83.70",
      "low": "76.30",
      "close": "77.00",
      "average": "77.5846",
      "volume": "64816",
      "turnover": "5030876.55",
      "trades": "425"
    },
    {
      "date": "2024-03-05",
      "bid": "76.70",
      "ask": "76.80",
      "open": "77.00",
      "high": "77.20",
      "low": "76.40",
      "close": "76.70",
      "average": "76.7372",
      "volume": "40944",
      "turnover": "3141491.15",
      "trades": "351"
    },
    {
      "date": "2024-03-06",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.00",
      "high": "79.00",
      "low": "76.70",
      "close": "77.80",
      "average": "77.6406",
      "volume": "207752",
      "turnover": "16129878.25",
      "trades": "424"
    },
    {
      "date": "2024-03-07",
      "bid": "78.00",
      "ask": "78.10",
      "open": "76.80",
      "high": "79.70",
      "low": "76.70",
      "close": "77.90",
      "average": "78.1267",
      "volume": "208427",
      "turnover": "16282999.9",
      "trades": "1107"
    },
    {
      "date": "2024-03-08",
      "bid": "79.80",
      "ask": "80.00",
      "open": "78.50",
      "high": "80.40",
      "low": "77.50",
      "close": "79.90",
      "average": "79.0813",
      "volume": "86748",
      "turnover": "6860154.2",
      "trades": "768"
    },
    {
      "date": "2024-03-11",
      "bid": "81.50",
      "ask": "81.60",
      "open": "79.80",
      "high": "82.00",
      "low": "79.50",
      "close": "81.00",
      "average": "80.9895",
      "volume": "201726",
      "turnover": "16358078.1",
      "trades": "533"
    },
    {
      "date": "2024-03-12",
      "bid": "81.20",
      "ask": "81.70",
      "open": "81.00",
      "high": "83.60",
      "low": "81.00",
      "close": "81.50",
      "average": "82.206",
      "volume": "100470",
      "turnover": "8259236.5",
      "trades": "466"
    },
    {
      "date": "2024-03-13",
      "bid": "82.40",
      "ask": "82.70",
      "open": "80.30",
      "high": "83.00",
      "low": "80.30",
      "close": "82.70",
      "average": "82.3855",
      "volume": "40372",
      "turnover": "3326065.6",
      "trades": "231"
    },
    {
      "date": "2024-03-14",
      "bid": "83.30",
      "ask": "83.60",
      "open": "82.70",
      "high": "84.90",
      "low": "82.50",
      "close": "83.60",
      "average": "83.7315",
      "volume": "66408",
      "turnover": "5560443.4",
      "trades": "351"
    },
    {
      "date": "2024-03-15",
      "bid": "83.10",
      "ask": "83.70",
      "open": "83.00",
      "high": "84.20",
      "low": "81.70",
      "close": "82.60",
      "average": "82.8269",
      "volume": "1158861",
      "turnover": "96158817.3",
      "trades": "478"
    },
    {
      "date": "2024-03-18",
      "bid": "81.10",
      "ask": "81.30",
      "open": "82.60",
      "high": "82.90",
      "low": "81.00",
      "close": "81.00",
      "average": "81.897",
      "volume": "192786",
      "turnover": "15788973.75",
      "trades": "358"
    },
    {
      "date": "2024-03-19",
      "bid": "82.80",
      "ask": "83.10",
      "open": "80.70",
      "high": "83.00",
      "low": "80.60",
      "close": "82.60",
      "average": "82.3206",
      "volume": "46521",
      "turnover": "3829637.6",
      "trades": "226"
    },
    {
      "date": "2024-03-20",
      "bid": "85.20",
      "ask": "85.50",
      "open": "83.10",
      "high": "85.60",
      "low": "81.70",
      "close": "85.10",
      "average": "84.4434",
      "volume": "50698",
      "turnover": "4280735.34",
      "trades": "282"
    },
    {
      "date": "2024-03-21",
      "bid": "85.40",
      "ask": "85.70",
      "open": "84.70",
      "high": "87.20",
      "low": "84.50",
      "close": "85.30",
      "average": "85.7146",
      "volume": "43428",
      "turnover": "3722535.9",
      "trades": "344"
    },
    {
      "date": "2024-03-22",
      "bid": "86.70",
      "ask": "87.00",
      "open": "85.20",
      "high": "88.30",
      "low": "85.20",
      "close": "86.70",
      "average": "86.9065",
      "volume": "65595",
      "turnover": "5700628.9",
      "trades": "403"
    },
    {
      "date": "2024-03-25",
      "bid": "86.80",
      "ask": "87.00",
      "open": "86.70",
      "high": "87.50",
      "low": "85.90",
      "close": "86.70",
      "average": "86.8342",
      "volume": "259403",
      "turnover": "22598578.7",
      "trades": "471"
    },
    {
      "date": "2024-03-26",
      "bid": "87.10",
      "ask": "87.40",
      "open": "86.00",
      "high": "88.10",
      "low": "85.00",
      "close": "87.20",
      "average": "86.5718",
      "volume": "166397",
      "turnover": "14408583.65",
      "trades": "362"
    },
    {
      "date": "2024-03-27",
      "bid": "90.80",
      "ask": "91.40",
      "open": "87.20",
      "high": "91.20",
      "low": "87.20",
      "close": "90.20",
      "average": "88.6273",
      "volume": "404104",
      "turnover": "35813955.35",
      "trades": "550"
    },
    {
      "date": "2024-03-28",
      "bid": "91.70",
      "ask": "92.00",
      "open": "90.00",
      "high": "92.40",
      "low": "89.90",
      "close": "92.00",
      "average": "91.876",
      "volume": "120843",
      "turnover": "11103127.95",
      "trades": "444"
    },
    {
      "date": "2024-04-02",
      "bid": "88.40",
      "ask": "88.50",
      "open": "91.60",
      "high": "91.90",
      "low": "88.30",
      "close": "88.50",
      "average": "89.326",
      "volume": "116748",
      "turnover": "10428439.65",
      "trades": "872"
    },
    {
      "date": "2024-04-03",
      "bid": "87.60",
      "ask": "87.70",
      "open": "92.20",
      "high": "92.20",
      "low": "86.70",
      "close": "87.40",
      "average": "87.5883",
      "volume": "73293",
      "turnover": "6421273.5",
      "trades": "484"
    },
    {
      "date": "2024-04-04",
      "bid": "85.50",
      "ask": "85.80",
      "open": "82.50",
      "high": "87.40",
      "low": "82.50",
      "close": "85.40",
      "average": "85.8196",
      "volume": "144386",
      "turnover": "12391377.5",
      "trades": "414"
    },
    {
      "date": "2024-04-05",
      "bid": "76.00",
      "ask": "84.00",
      "open": "84.30",
      "high": "85.90",
      "low": "80.00",
      "close": "83.50",
      "average": "83.675",
      "volume": "102249",
      "turnover": "8568394.15",
      "trades": "757"
    },
    {
      "date": "2024-04-08",
      "bid": "85.20",
      "ask": "85.60",
      "open": "83.50",
      "high": "85.40",
      "low": "82.20",
      "close": "85.20",
      "average": "83.3458",
      "volume": "205885",
      "turnover": "17160441.1",
      "trades": "522"
    },
    {
      "date": "2024-04-09",
      "bid": "84.70",
      "ask": "85.00",
      "open": "84.30",
      "high": "85.90",
      "low": "83.30",
      "close": "83.80",
      "average": "84.5509",
      "volume": "64003",
      "turnover": "5411512.1",
      "trades": "653"
    },
    {
      "date": "2024-04-10",
      "bid": "83.50",
      "ask": "83.60",
      "open": "83.80",
      "high": "86.50",
      "low": "83.00",
      "close": "83.70",
      "average": "84.3883",
      "volume": "232907",
      "turnover": "19654698.25",
      "trades": "575"
    },
    {
      "date": "2024-04-11",
      "bid": "82.70",
      "ask": "83.00",
      "open": "83.60",
      "high": "84.30",
      "low": "81.20",
      "close": "83.40",
      "average": "82.7822",
      "volume": "158124",
      "turnover": "13082883.25",
      "trades": "721"
    },
    {
      "date": "2024-04-12",
      "bid": "82.30",
      "ask": "82.70",
      "open": "84.80",
      "high": "85.70",
      "low": "82.10",
      "close": "82.20",
      "average": "83.1316",
      "volume": "147720",
      "turnover": "12280204.1",
      "trades": "497"
    },
    {
      "date": "2024-04-15",
      "bid": "81.50",
      "ask": "81.70",
      "open": "81.90",
      "high": "83.40",
      "low": "81.50",
      "close": "82.10",
      "average": "82.1922",
      "volume": "76041",
      "turnover": "6249980.7",
      "trades": "297"
    },
    {
      "date": "2024-04-16",
      "bid": "81.40",
      "ask": "81.70",
      "open": "82.10",
      "high": "82.10",
      "low": "80.50",
      "close": "81.30",
      "average": "80.6531",
      "volume": "540917",
      "turnover": "43626644.9",
      "trades": "336"
    },
    {
      "date": "2024-04-17",
      "bid": "81.50",
      "ask": "81.70",
      "open": "84.10",
      "high": "84.20",
      "low": "80.90",
      "close": "81.50",
      "average": "82.0795",
      "volume": "49774",
      "turnover": "4085464.1",
      "trades": "347"
    },
    {
      "date": "2024-04-18",
      "bid": "84.80",
      "ask": "85.20",
      "open": "82.50",
      "high": "85.70",
      "low": "81.90",
      "close": "85.20",
      "average": "84.4977",
      "volume": "84521",
      "turnover": "7141827.1",
      "trades": "786"
    },
    {
      "date": "2024-04-19",
      "bid": "84.70",
      "ask": "84.90",
      "open": "84.60",
      "high": "85.20",
      "low": "83.00",
      "close": "84.60",
      "average": "84.3012",
      "volume": "48261",
      "turnover": "4068590.9",
      "trades": "400"
    },
    {
      "date": "2024-04-22",
      "bid": "86.40",
      "ask": "86.60",
      "open": "87.60",
      "high": "87.60",
      "low": "85.70",
      "close": "86.60",
      "average": "86.3951",
      "volume": "65229",
      "turnover": "5635469.7",
      "trades": "458"
    },
    {
      "date": "2024-04-23",
      "bid": "90.20",
      "ask": "90.40",
      "open": "86.40",
      "high": "90.60",
      "low": "86.00",
      "close": "90.20",
      "average": "89.0881",
      "volume": "59400",
      "turnover": "5292046.9",
      "trades": "546"
    },
    {
      "date": "2024-04-24",
      "bid": "87.70",
      "ask": "88.10",
      "open": "90.00",
      "high": "90.00",
      "low": "87.30",
      "close": "88.20",
      "average": "88.1067",
      "volume": "71442",
      "turnover": "6294478.7",
      "trades": "513"
    },
    {
      "date": "2024-04-25",
      "bid": "85.70",
      "ask": "86.10",
      "open": "88.50",
      "high": "88.70",
      "low": "85.40",
      "close": "86.00",
      "average": "87.1846",
      "volume": "125290",
      "turnover": "10923352.6",
      "trades": "487"
    },
    {
      "date": "2024-04-26",
      "bid": "88.20",
      "ask": "88.70",
      "open": "86.30",
      "high": "89.10",
      "low": "86.30",
      "close": "88.80",
      "average": "88.5134",
      "volume": "48527",
      "turnover": "4295288.59",
      "trades": "340"
    },
    {
      "date": "2024-04-29",
      "bid": "88.50",
      "ask": "88.80",
      "open": "89.00",
      "high": "89.50",
      "low": "87.50",
      "close": "88.80",
      "average": "88.7038",
      "volume": "49508",
      "turnover": "4391548.9",
      "trades": "382"
    },
    {
      "date": "2024-04-30",
      "bid": "89.80",
      "ask": "90.30",
      "open": "88.80",
      "high": "90.10",
      "low": "88.10",
      "close": "90.10",
      "average": "89.8036",
      "volume": "150905",
      "turnover": "13591544.8",
      "trades": "139"
    },
    {
      "date": "2024-05-02",
      "bid": "88.50",
      "ask": "88.70",
      "open": "90.00",
      "high": "90.70",
      "low": "88.50",
      "close": "89.40",
      "average": "89.3858",
      "volume": "76133",
      "turnover": "6804732.8",
      "trades": "429"
    },
    {
      "date": "2024-05-03",
      "bid": "90.90",
      "ask": "91.00",
      "open": "89.90",
      "high": "91.20",
      "low": "87.50",
      "close": "91.00",
      "average": "89.9114",
      "volume": "90156",
      "turnover": "8106052.3",
      "trades": "664"
    },
    {
      "date": "2024-05-06",
      "bid": "91.10",
      "ask": "91.80",
      "open": "91.00",
      "high": "91.80",
      "low": "89.40",
      "close": "91.20",
      "average": "89.8124",
      "volume": "288652",
      "turnover": "25924524.5",
      "trades": "265"
    },
    {
      "date": "2024-05-07",
      "bid": "95.00",
      "ask": "95.20",
      "open": "93.70",
      "high": "95.40",
      "low": "91.60",
      "close": "95.00",
      "average": "94.101",
      "volume": "89954",
      "turnover": "8464757.9",
      "trades": "537"
    },
    {
      "date": "2024-05-08",
      "bid": "94.70",
      "ask": "95.30",
      "open": "95.00",
      "high": "96.00",
      "low": "94.00",
      "close": "95.40",
      "average": "95.2858",
      "volume": "68326",
      "turnover": "6510496.9",
      "trades": "263"
    },
    {
      "date": "2024-05-10",
      "bid": "94.80",
      "ask": "95.00",
      "open": "96.00",
      "high": "96.70",
      "low": "94.80",
      "close": "94.80",
      "average": "95.2074",
      "volume": "50968",
      "turnover": "4852940.55",
      "trades": "420"
    },
    {
      "date": "2024-05-13",
      "bid": "95.00",
      "ask": "95.10",
      "open": "94.40",
      "high": "95.20",
      "low": "93.50",
      "close": "95.10",
      "average": "94.5722",
      "volume": "58451",
      "turnover": "5527658",
      "trades": "564"
    },
    {
      "date": "2024-05-14",
      "bid": "96.20",
      "ask": "96.40",
      "open": "96.00",
      "high": "96.50",
      "low": "94.50",
      "close": "96.30",
      "average": "96.0399",
      "volume": "58909",
      "turnover": "5657787.7",
      "trades": "320"
    },
    {
      "date": "2024-05-15",
      "bid": "97.40",
      "ask": "97.50",
      "open": "96.40",
      "high": "98.00",
      "low": "96.20",
      "close": "97.40",
      "average": "96.8757",
      "volume": "560674",
      "turnover": "54315712",
      "trades": "421"
    },
    {
      "date": "2024-05-16",
      "bid": "97.20",
      "ask": "97.40",
      "open": "98.10",
      "high": "99.50",
      "low": "96.90",
      "close": "97.40",
      "average": "97.666",
      "volume": "66590",
      "turnover": "6503577.2",
      "trades": "383"
    },
    {
      "date": "2024-05-17",
      "bid": "96.90",
      "ask": "97.70",
      "open": "96.70",
      "high": "98.00",
      "low": "96.50",
      "close": "97.50",
      "average": "97.5066",
      "volume": "40538",
      "turnover": "3952729.9",
      "trades": "249"
    },
    {
      "date": "2024-05-20",
      "bid": "97.40",
      "ask": "97.70",
      "open": "99.10",
      "high": "99.50",
      "low": "97.50",
      "close": "97.80",
      "average": "98.1182",
      "volume": "27302",
      "turnover": "2678824.29",
      "trades": "301"
    },
    {
      "date": "2024-05-21",
      "bid": "96.60",
      "ask": "97.20",
      "open": "97.80",
      "high": "98.40",
      "low": "96.60",
      "close": "96.90",
      "average": "97.2929",
      "volume": "29412",
      "turnover": "2861583.6",
      "trades": "294"
    },
    {
      "date": "2024-05-22",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.40",
      "high": "96.40",
      "low": "91.70",
      "close": "96.40",
      "average": "93.9133",
      "volume": "234702",
      "turnover": "22041638.7",
      "trades": "1178"
    },
    {
      "date": "2024-05-23",
      "bid": "93.10",
      "ask": "93.80",
      "open": "95.00",
      "high": "96.20",
      "low": "93.20",
      "close": "93.60",
      "average": "93.8809",
      "volume": "71069",
      "turnover": "6672021.7",
      "trades": "403"
    },
    {
      "date": "2024-05-24",
      "bid": "91.90",
      "ask": "92.20",
      "open": "92.70",
      "high": "93.70",
      "low": "91.60",
      "close": "92.00",
      "average": "92.1914",
      "volume": "57886",
      "turnover": "5336591.59",
      "trades": "404"
    },
    {
      "date": "2024-05-27",
      "bid": "90.80",
      "ask": "91.00",
      "open": "94.00",
      "high": "94.00",
      "low": "90.50",
      "close": "90.70",
      "average": "90.9219",
      "volume": "238803",
      "turnover": "21712427.5",
      "trades": "372"
    },
    {
      "date": "2024-05-28",
      "bid": "91.10",
      "ask": "91.60",
      "open": "91.50",
      "high": "93.80",
      "low": "90.30",
      "close": "91.70",
      "average": "91.5049",
      "volume": "106032",
      "turnover": "9702443.8",
      "trades": "382"
    },
    {
      "date": "2024-05-29",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.60",
      "high": "91.60",
      "low": "90.00",
      "close": "90.40",
      "average": "91.1001",
      "volume": "197582",
      "turnover": "17999549",
      "trades": "461"
    },
    {
      "date": "2024-05-30",
      "bid": "93.30",
      "ask": "93.60",
      "open": "87.20",
      "high": "93.50",
      "low": "87.20",
      "close": "93.20",
      "average": "90.6167",
      "volume": "383999",
      "turnover": "34796728.6",
      "trades": "458"
    },
    {
      "date": "2024-05-31",
      "bid": "90.60",
      "ask": "91.00",
      "open": "92.20",
      "high": "92.20",
      "low": "89.40",
      "close": "92.20",
      "average": "91.6446",
      "volume": "1142769",
      "turnover": "104783202.6",
      "trades": "1410"
    },
    {
      "date": "2024-06-03",
      "bid": "91.70",
      "ask": "92.00",
      "open": "91.80",
      "high": "92.40",
      "low": "90.00",
      "close": "91.60",
      "average": "91.237",
      "volume": "101347",
      "turnover": "9246592.1",
      "trades": "594"
    },
    {
      "date": "2024-06-04",
      "bid": "92.10",
      "ask": "92.40",
      "open": "91.50",
      "high": "92.90",
      "low": "91.50",
      "close": "92.40",
      "average": "92.2884",
      "volume": "188161",
      "turnover": "17365215.55",
      "trades": "469"
    },
    {
      "date": "2024-06-05",
      "bid": "92.60",
      "ask": "92.80",
      "open": "95.90",
      "high": "95.90",
      "low": "92.10",
      "close": "92.80",
      "average": "93.2704",
      "volume": "56359",
      "turnover": "5256628.5",
      "trades": "425"
    },
    {
      "date": "2024-06-07",
      "bid": "89.90",
      "ask": "90.50",
      "open": "94.90",
      "high": "94.90",
      "low": "89.40",
      "close": "89.90",
      "average": "90.5763",
      "volume": "60882",
      "turnover": "5514343.1",
      "trades": "473"
    },
    {
      "date": "2024-06-10",
      "bid": "89.70",
      "ask": "90.20",
      "open": "89.60",
      "high": "90.20",
      "low": "88.20",
      "close": "90.20",
      "average": "90.0323",
      "volume": "36678",
      "turnover": "3302199.1",
      "trades": "302"
    },
    {
      "date": "2024-06-11",
      "bid": "88.00",
      "ask": "88.40",
      "open": "89.90",
      "high": "90.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.4117",
      "volume": "60496",
      "turnover": "5348553.09",
      "trades": "368"
    },
    {
      "date": "2024-06-12",
      "bid": "91.60",
      "ask": "91.90",
      "open": "89.00",
      "high": "92.20",
      "low": "88.10",
      "close": "91.00",
      "average": "90.8522",
      "volume": "46941",
      "turnover": "4264690.9",
      "trades": "368"
    },
    {
      "date": "2024-06-13",
      "bid": "88.70",
      "ask": "89.00",
      "open": "91.90",
      "high": "92.00",
      "low": "88.40",
      "close": "88.40",
      "average": "89.1482",
      "volume": "138395",
      "turnover": "12385628.55",
      "trades": "448"
    },
    {
      "date": "2024-06-14",
      "bid": "88.80",
      "ask": "89.20",
      "open": "88.10",
      "high": "89.20",
      "low": "87.70",
      "close": "88.70",
      "average": "88.3941",
      "volume": "109391",
      "turnover": "9697488.35",
      "trades": "427"
    },
    {
      "date": "2024-06-17",
      "bid": "87.00",
      "ask": "87.40",
      "open": "87.60",
      "high": "90.00",
      "low": "86.60",
      "close": "86.90",
      "average": "89.2422",
      "volume": "514632",
      "turnover": "45926917.5",
      "trades": "426"
    },
    {
      "date": "2024-06-18",
      "bid": "86.50",
      "ask": "86.60",
      "open": "87.20",
      "high": "87.20",
      "low": "85.60",
      "close": "87.00",
      "average": "86.7738",
      "volume": "58466",
      "turnover": "5073315.8",
      "trades": "423"
    },
    {
      "date": "2024-06-19",
      "bid": "85.20",
      "ask": "85.40",
      "open": "87.10",
      "high": "87.10",
      "low": "85.20",
      "close": "85.30",
      "average": "85.8382",
      "volume": "92439",
      "turnover": "7934780.4",
      "trades": "624"
    },
    {
      "date": "2024-06-20",
      "bid": "87.60",
      "ask": "87.80",
      "open": "85.20",
      "high": "87.80",
      "low": "85.00",
      "close": "87.50",
      "average": "87.3217",
      "volume": "89039",
      "turnover": "7774954.6",
      "trades": "353"
    },
    {
      "date": "2024-06-24",
      "bid": "88.50",
      "ask": "88.90",
      "open": "87.50",
      "high": "88.80",
      "low": "86.70",
      "close": "88.40",
      "average": "88.2084",
      "volume": "35739",
      "turnover": "3152479.6",
      "trades": "335"
    },
    {
      "date": "2024-06-25",
      "bid": "87.50",
      "ask": "87.80",
      "open": "88.00",
      "high": "89.30",
      "low": "87.10",
      "close": "87.80",
      "average": "88.0645",
      "volume": "36721",
      "turnover": "3233816.6",
      "trades": "312"
    },
    {
      "date": "2024-06-26",
      "bid": "87.20",
      "ask": "87.60",
      "open": "88.20",
      "high": "89.00",
      "low": "87.00",
      "close": "87.40",
      "average": "87.9017",
      "volume": "260492",
      "turnover": "22897680.15",
      "trades": "311"
    },
    {
      "date": "2024-06-27",
      "bid": "88.60",
      "ask": "88.90",
      "open": "87.00",
      "high": "88.90",
      "low": "86.00",
      "close": "88.60",
      "average": "87.9551",
      "volume": "35528",
      "turnover": "3124869",
      "trades": "316"
    },
    {
      "date": "2024-06-28",
      "bid": "89.80",
      "ask": "90.30",
      "open": "88.00",
      "high": "90.70",
      "low": "88.00",
      "close": "90.70",
      "average": "90.601",
      "volume": "132751",
      "turnover": "12027373.3",
      "trades": "255"
    },
    {
      "date": "2024-07-01",
      "bid": "89.90",
      "ask": "90.30",
      "open": "89.60",
      "high": "92.20",
      "low": "88.90",
      "close": "90.00",
      "average": "90.1991",
      "volume": "36500",
      "turnover": "3292265.7",
      "trades": "216"
    },
    {
      "date": "2024-07-02",
      "bid": "90.70",
      "ask": "91.30",
      "open": "87.40",
      "high": "91.20",
      "low": "87.40",
      "close": "90.60",
      "average": "90.5536",
      "volume": "35599",
      "turnover": "3223617.2",
      "trades": "318"
    },
    {
      "date": "2024-07-03",
      "bid": "93.10",
      "ask": "93.40",
      "open": "90.00",
      "high": "93.30",
      "low": "90.00",
      "close": "92.80",
      "average": "91.7553",
      "volume": "66903",
      "turnover": "6138703.7",
      "trades": "400"
    },
    {
      "date": "2024-07-04",
      "bid": "94.00",
      "ask": "94.30",
      "open": "92.60",
      "high": "94.80",
      "low": "92.50",
      "close": "93.90",
      "average": "93.8676",
      "volume": "36875",
      "turnover": "3461369.2",
      "trades": "283"
    },
    {
      "date": "2024-07-05",
      "bid": "94.10",
      "ask": "94.60",
      "open": "94.80",
      "high": "95.40",
      "low": "92.50",
      "close": "94.80",
      "average": "94.5336",
      "volume": "206844",
      "turnover": "19553714.64",
      "trades": "421"
    },
    {
      "date": "2024-07-08",
      "bid": "95.60",
      "ask": "96.30",
      "open": "95.20",
      "high": "96.60",
      "low": "94.80",
      "close": "95.70",
      "average": "95.7375",
      "volume": "25809",
      "turnover": "2470887.9",
      "trades": "237"
    },
    {
      "date": "2024-07-09",
      "bid": "98.30",
      "ask": "98.90",
      "open": "96.50",
      "high": "99.50",
      "low": "96.00",
      "close": "99.00",
      "average": "98.734",
      "volume": "52199",
      "turnover": "5153817.2",
      "trades": "409"
    },
    {
      "date": "2024-07-10",
      "bid": "101.40",
      "ask": "101.80",
      "open": "99.10",
      "high": "104.40",
      "low": "98.80",
      "close": "101.80",
      "average": "102.5257",
      "volume": "261765",
      "turnover": "26761363.6",
      "trades": "682"
    },
    {
      "date": "2024-07-11",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.80",
      "high": "102.00",
      "low": "98.30",
      "close": "100.60",
      "average": "100.2702",
      "volume": "90086",
      "turnover": "9032940.4",
      "trades": "447"
    },
    {
      "date": "2024-07-12",
      "bid": "101.80",
      "ask": "102.20",
      "open": "100.60",
      "high": "102.20",
      "low": "99.60",
      "close": "101.80",
      "average": "101.1699",
      "volume": "103988",
      "turnover": "10520455.6",
      "trades": "428"
    },
    {
      "date": "2024-07-15",
      "bid": "102.00",
      "ask": "102.40",
      "open": "101.80",
      "high": "102.60",
      "low": "100.80",
      "close": "102.60",
      "average": "102.1802",
      "volume": "51145",
      "turnover": "5226005.59",
      "trades": "365"
    },
    {
      "date": "2024-07-16",
      "bid": "103.40",
      "ask": "103.80",
      "open": "102.60",
      "high": "104.60",
      "low": "101.20",
      "close": "103.20",
      "average": "103.53",
      "volume": "72902",
      "turnover": "7547540.6",
      "trades": "363"
    },
    {
      "date": "2024-07-17",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.20",
      "high": "104.40",
      "low": "102.00",
      "close": "102.80",
      "average": "103.4065",
      "volume": "93546",
      "turnover": "9672894",
      "trades": "372"
    },
    {
      "date": "2024-07-18",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.80",
      "high": "103.20",
      "low": "101.40",
      "close": "102.00",
      "average": "102.0197",
      "volume": "46405",
      "turnover": "4734233.2",
      "trades": "222"
    },
    {
      "date": "2024-07-19",
      "bid": "101.40",
      "ask": "101.60",
      "open": "101.00",
      "high": "102.20",
      "low": "100.00",
      "close": "101.80",
      "average": "101.5899",
      "volume": "35500",
      "turnover": "3606442.2",
      "trades": "220"
    },
    {
      "date": "2024-07-22",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.80",
      "high": "102.40",
      "low": "100.80",
      "close": "100.80",
      "average": "101.4164",
      "volume": "33345",
      "turnover": "3381729.8",
      "trades": "179"
    },
    {
      "date": "2024-07-23",
      "bid": "99.40",
      "ask": "99.60",
      "open": "100.80",
      "high": "101.40",
      "low": "99.10",
      "close": "99.70",
      "average": "100.1063",
      "volume": "25754",
      "turnover": "2578136.9",
      "trades": "179"
    },
    {
      "date": "2024-07-24",
      "bid": "99.70",
      "ask": "100.00",
      "open": "99.60",
      "high": "100.60",
      "low": "99.10",
      "close": "99.90",
      "average": "100.0073",
      "volume": "30760",
      "turnover": "3076224.4",
      "trades": "185"
    },
    {
      "date": "2024-07-25",
      "bid": "98.80",
      "ask": "99.20",
      "open": "99.90",
      "high": "99.90",
      "low": "97.70",
      "close": "99.00",
      "average": "98.7451",
      "volume": "40080",
      "turnover": "3957685",
      "trades": "329"
    },
    {
      "date": "2024-07-26",
      "bid": "98.60",
      "ask": "98.80",
      "open": "98.00",
      "high": "99.90",
      "low": "98.00",
      "close": "98.30",
      "average": "98.7567",
      "volume": "41443",
      "turnover": "4092774.4",
      "trades": "265"
    },
    {
      "date": "2024-07-29",
      "bid": "99.50",
      "ask": "99.90",
      "open": "98.30",
      "high": "100.00",
      "low": "98.30",
      "close": "99.50",
      "average": "99.6393",
      "volume": "50016",
      "turnover": "4983559.8",
      "trades": "339"
    },
    {
      "date": "2024-07-30",
      "bid": "99.60",
      "ask": "100.20",
      "open": "100.40",
      "high": "100.60",
      "low": "99.00",
      "close": "99.80",
      "average": "99.7991",
      "volume": "32884",
      "turnover": "3281792.8",
      "trades": "238"
    },
    {
      "date": "2024-07-31",
      "bid": "98.50",
      "ask": "98.90",
      "open": "99.50",
      "high": "100.80",
      "low": "98.00",
      "close": "98.00",
      "average": "98.6575",
      "volume": "77557",
      "turnover": "7651579.3",
      "trades": "297"
    },
    {
      "date": "2024-08-01",
      "bid": "98.00",
      "ask": "98.30",
      "open": "100.80",
      "high": "100.80",
      "low": "97.70",
      "close": "97.70",
      "average": "98.5497",
      "volume": "50514",
      "turnover": "4978141.3",
      "trades": "227"
    },
    {
      "date": "2024-08-02",
      "bid": "97.90",
      "ask": "98.20",
      "open": "96.90",
      "high": "98.40",
      "low": "95.80",
      "close": "97.80",
      "average": "97.5818",
      "volume": "61091",
      "turnover": "5961275",
      "trades": "285"
    },
    {
      "date": "2024-08-05",
      "bid": "93.10",
      "ask": "93.40",
      "open": "88.50",
      "high": "94.80",
      "low": "88.50",
      "close": "93.20",
      "average": "92.9679",
      "volume": "58903",
      "turnover": "5476088.4",
      "trades": "516"
    },
    {
      "date": "2024-08-06",
      "bid": "93.40",
      "ask": "94.20",
      "open": "93.00",
      "high": "94.60",
      "low": "91.80",
      "close": "93.40",
      "average": "93.2115",
      "volume": "28043",
      "turnover": "2613929.6",
      "trades": "307"
    },
    {
      "date": "2024-08-07",
      "bid": "96.50",
      "ask": "96.90",
      "open": "93.40",
      "high": "97.50",
      "low": "93.40",
      "close": "96.70",
      "average": "96.0539",
      "volume": "81985",
      "turnover": "7874982.7",
      "trades": "261"
    },
    {
      "date": "2024-08-08",
      "bid": "97.40",
      "ask": "97.80",
      "open": "96.40",
      "high": "97.70",
      "low": "95.70",
      "close": "97.20",
      "average": "97.0931",
      "volume": "120090",
      "turnover": "11659911.3",
      "trades": "434"
    },
    {
      "date": "2024-08-09",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.80",
      "high": "100.80",
      "low": "98.40",
      "close": "99.90",
      "average": "99.9941",
      "volume": "84130",
      "turnover": "8412504.3",
      "trades": "359"
    },
    {
      "date": "2024-08-12",
      "bid": "99.30",
      "ask": "99.90",
      "open": "99.80",
      "high": "100.20",
      "low": "98.30",
      "close": "99.20",
      "average": "99.4147",
      "volume": "32683",
      "turnover": "3249171.9",
      "trades": "203"
    },
    {
      "date": "2024-08-13",
      "bid": "99.50",
      "ask": "99.80",
      "open": "100.00",
      "high": "100.00",
      "low": "98.80",
      "close": "99.50",
      "average": "99.517",
      "volume": "19621",
      "turnover": "1952622.3",
      "trades": "183"
    },
    {
      "date": "2024-08-14",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.60",
      "high": "101.60",
      "low": "99.90",
      "close": "100.60",
      "average": "101.2223",
      "volume": "145351",
      "turnover": "14711025.2",
      "trades": "208"
    },
    {
      "date": "2024-08-15",
      "bid": "99.60",
      "ask": "100.00",
      "open": "101.40",
      "high": "101.40",
      "low": "98.60",
      "close": "99.40",
      "average": "99.6069",
      "volume": "32022",
      "turnover": "3189612.2",
      "trades": "226"
    },
    {
      "date": "2024-08-16",
      "bid": "99.30",
      "ask": "99.60",
      "open": "99.40",
      "high": "101.00",
      "low": "98.80",
      "close": "98.90",
      "average": "99.5347",
      "volume": "42144",
      "turnover": "4194785.3",
      "trades": "221"
    },
    {
      "date": "2024-08-19",
      "bid": "100.80",
      "ask": "101.60",
      "open": "99.10",
      "high": "101.40",
      "low": "99.10",
      "close": "100.80",
      "average": "100.3756",
      "volume": "35714",
      "turnover": "3584813.4",
      "trades": "209"
    },
    {
      "date": "2024-08-20",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.00",
      "high": "103.20",
      "low": "99.60",
      "close": "101.40",
      "average": "101.703",
      "volume": "84854",
      "turnover": "8629907.6",
      "trades": "301"
    },
    {
      "date": "2024-08-21",
      "bid": "98.80",
      "ask": "99.50",
      "open": "101.00",
      "high": "101.60",
      "low": "98.60",
      "close": "99.00",
      "average": "99.2459",
      "volume": "34222",
      "turnover": "3396394.8",
      "trades": "232"
    },
    {
      "date": "2024-08-22",
      "bid": "99.70",
      "ask": "100.00",
      "open": "98.90",
      "high": "100.40",
      "low": "98.90",
      "close": "99.80",
      "average": "99.7943",
      "volume": "57759",
      "turnover": "5764020.3",
      "trades": "151"
    },
    {
      "date": "2024-08-23",
      "bid": "102.00",
      "ask": "102.60",
      "open": "99.80",
      "high": "102.80",
      "low": "99.70",
      "close": "102.60",
      "average": "101.9783",
      "volume": "47727",
      "turnover": "4867116.59",
      "trades": "303"
    },
    {
      "date": "2024-08-26",
      "bid": "102.60",
      "ask": "103.20",
      "open": "102.60",
      "high": "103.40",
      "low": "102.20",
      "close": "102.60",
      "average": "102.808",
      "volume": "39091",
      "turnover": "4018867.6",
      "trades": "234"
    },
    {
      "date": "2024-08-27",
      "bid": "101.20",
      "ask": "101.80",
      "open": "103.80",
      "high": "103.80",
      "low": "101.00",
      "close": "101.40",
      "average": "101.754",
      "volume": "35230",
      "turnover": "3584794.4",
      "trades": "262"
    },
    {
      "date": "2024-08-28",
      "bid": "101.40",
      "ask": "102.20",
      "open": "101.00",
      "high": "102.40",
      "low": "100.60",
      "close": "102.00",
      "average": "101.7197",
      "volume": "53331",
      "turnover": "5424811.4",
      "trades": "255"
    },
    {
      "date": "2024-08-29",
      "bid": "99.70",
      "ask": "100.40",
      "open": "102.40",
      "high": "102.40",
      "low": "99.90",
      "close": "99.90",
      "average": "100.6049",
      "volume": "41839",
      "turnover": "4209207.59",
      "trades": "276"
    },
    {
      "date": "2024-08-30",
      "bid": "101.80",
      "ask": "102.60",
      "open": "101.40",
      "high": "103.00",
      "low": "101.20",
      "close": "102.20",
      "average": "102.1993",
      "volume": "135400",
      "turnover": "13837790",
      "trades": "274"
    },
    {
      "date": "2024-09-02",
      "bid": "102.80",
      "ask": "103.00",
      "open": "99.90",
      "high": "103.20",
      "low": "99.90",
      "close": "102.60",
      "average": "102.5455",
      "volume": "40472",
      "turnover": "4150222.5",
      "trades": "268"
    },
    {
      "date": "2024-09-03",
      "bid": "98.20",
      "ask": "98.70",
      "open": "100.00",
      "high": "102.00",
      "low": "98.00",
      "close": "98.30",
      "average": "98.6872",
      "volume": "52567",
      "turnover": "5187761.3",
      "trades": "299"
    },
    {
      "date": "2024-09-04",
      "bid": "97.10",
      "ask": "97.40",
      "open": "98.20",
      "high": "98.60",
      "low": "94.40",
      "close": "97.40",
      "average": "97.5924",
      "volume": "82875",
      "turnover": "8087970.8",
      "trades": "538"
    },
    {
      "date": "2024-09-05",
      "bid": "96.00",
      "ask": "96.30",
      "open": "97.20",
      "high": "97.90",
      "low": "96.10",
      "close": "96.20",
      "average": "96.64",
      "volume": "92558",
      "turnover": "8944805.8",
      "trades": "447"
    },
    {
      "date": "2024-09-06",
      "bid": "98.00",
      "ask": "98.10",
      "open": "96.20",
      "high": "98.10",
      "low": "94.60",
      "close": "97.70",
      "average": "96.6596",
      "volume": "130436",
      "turnover": "12607692.8",
      "trades": "563"
    },
    {
      "date": "2024-09-09",
      "bid": "99.20",
      "ask": "99.40",
      "open": "96.20",
      "high": "99.50",
      "low": "96.20",
      "close": "99.40",
      "average": "98.9282",
      "volume": "39685",
      "turnover": "3925965.1",
      "trades": "331"
    },
    {
      "date": "2024-09-10",
      "bid": "101.60",
      "ask": "102.00",
      "open": "99.40",
      "high": "102.40",
      "low": "99.40",
      "close": "102.40",
      "average": "101.4441",
      "volume": "65971",
      "turnover": "6692368.6",
      "trades": "343"
    },
    {
      "date": "2024-09-11",
      "bid": "100.20",
      "ask": "100.40",
      "open": "102.20",
      "high": "102.20",
      "low": "99.50",
      "close": "99.90",
      "average": "100.444",
      "volume": "65023",
      "turnover": "6529815.3",
      "trades": "322"
    },
    {
      "date": "2024-09-12",
      "bid": "102.60",
      "ask": "103.00",
      "open": "100.00",
      "high": "103.20",
      "low": "99.90",
      "close": "103.00",
      "average": "102.5319",
      "volume": "38252",
      "turnover": "3922050.5",
      "trades": "226"
    },
    {
      "date": "2024-09-13",
      "bid": "103.00",
      "ask": "103.60",
      "open": "103.40",
      "high": "105.00",
      "low": "103.00",
      "close": "103.60",
      "average": "103.9087",
      "volume": "37844",
      "turnover": "3932321.6",
      "trades": "241"
    },
    {
      "date": "2024-09-16",
      "bid": "102.80",
      "ask": "103.40",
      "open": "103.60",
      "high": "103.80",
      "low": "102.40",
      "close": "102.80",
      "average": "102.9764",
      "volume": "20819",
      "turnover": "2143864.79",
      "trades": "207"
    },
    {
      "date": "2024-09-17",
      "bid": "102.80",
      "ask": "103.20",
      "open": "101.00",
      "high": "103.60",
      "low": "101.00",
      "close": "102.40",
      "average": "102.718",
      "volume": "34268",
      "turnover": "3519941",
      "trades": "295"
    },
    {
      "date": "2024-09-18",
      "bid": "100.20",
      "ask": "101.00",
      "open": "102.40",
      "high": "102.40",
      "low": "100.40",
      "close": "101.00",
      "average": "101.8393",
      "volume": "116126",
      "turnover": "11826193.6",
      "trades": "170"
    },
    {
      "date": "2024-09-19",
      "bid": "104.20",
      "ask": "104.80",
      "open": "102.00",
      "high": "104.80",
      "low": "102.00",
      "close": "104.60",
      "average": "104.1237",
      "volume": "56964",
      "turnover": "5930167.9",
      "trades": "348"
    },
    {
      "date": "2024-09-20",
      "bid": "103.80",
      "ask": "104.20",
      "open": "104.00",
      "high": "104.80",
      "low": "103.60",
      "close": "104.80",
      "average": "104.774",
      "volume": "182103",
      "turnover": "19079664",
      "trades": "253"
    },
    {
      "date": "2024-09-23",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.80",
      "high": "105.60",
      "low": "103.40",
      "close": "104.20",
      "average": "104.5456",
      "volume": "59351",
      "turnover": "6204897.8",
      "trades": "284"
    },
    {
      "date": "2024-09-24",
      "bid": "104.40",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.00",
      "low": "102.60",
      "close": "105.00",
      "average": "104.686",
      "volume": "56095",
      "turnover": "5872221.2",
      "trades": "246"
    },
    {
      "date": "2024-09-25",
      "bid": "104.80",
      "ask": "105.80",
      "open": "104.80",
      "high": "106.00",
      "low": "104.00",
      "close": "105.60",
      "average": "105.1608",
      "volume": "48043",
      "turnover": "5052239",
      "trades": "276"
    },
    {
      "date": "2024-09-26",
      "bid": "108.80",
      "ask": "109.20",
      "open": "106.60",
      "high": "109.40",
      "low": "105.80",
      "close": "109.20",
      "average": "107.2762",
      "volume": "289657",
      "turnover": "31074627.2",
      "trades": "494"
    },
    {
      "date": "2024-09-27",
      "bid": "110.00",
      "ask": "110.20",
      "open": "109.20",
      "high": "110.20",
      "low": "107.00",
      "close": "110.20",
      "average": "109.3634",
      "volume": "66416",
      "turnover": "7261997.8",
      "trades": "341"
    },
    {
      "date": "2024-09-30",
      "bid": "109.80",
      "ask": "110.00",
      "open": "110.40",
      "high": "111.20",
      "low": "108.60",
      "close": "110.40",
      "average": "109.8228",
      "volume": "234637",
      "turnover": "25737780.6",
      "trades": "403"
    },
    {
      "date": "2024-10-01",
      "bid": "111.20",
      "ask": "111.80",
      "open": "113.80",
      "high": "114.20",
      "low": "111.20",
      "close": "111.60",
      "average": "112.8479",
      "volume": "135791",
      "turnover": "15324053.8",
      "trades": "814"
    },
    {
      "date": "2024-10-02",
      "bid": "111.60",
      "ask": "112.00",
      "open": "111.60",
      "high": "113.20",
      "low": "109.80",
      "close": "112.00",
      "average": "112.0207",
      "volume": "85828",
      "turnover": "9614510.6",
      "trades": "533"
    },
    {
      "date": "2024-10-03",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.00",
      "low": "109.40",
      "close": "111.80",
      "average": "111.4576",
      "volume": "66475",
      "turnover": "7409306.6",
      "trades": "489"
    },
    {
      "date": "2024-10-04",
      "bid": "112.00",
      "ask": "112.60",
      "open": "111.60",
      "high": "113.20",
      "low": "111.20",
      "close": "113.00",
      "average": "112.6411",
      "volume": "59970",
      "turnover": "6755089.2",
      "trades": "323"
    },
    {
      "date": "2024-10-07",
      "bid": "109.80",
      "ask": "110.60",
      "open": "113.00",
      "high": "113.00",
      "low": "109.20",
      "close": "110.80",
      "average": "110.7581",
      "volume": "267816",
      "turnover": "29662780.8",
      "trades": "374"
    },
    {
      "date": "2024-10-08",
      "bid": "108.20",
      "ask": "109.00",
      "open": "110.80",
      "high": "111.00",
      "low": "108.40",
      "close": "109.40",
      "average": "109.3395",
      "volume": "64191",
      "turnover": "7018511.6",
      "trades": "444"
    },
    {
      "date": "2024-10-09",
      "bid": "108.00",
      "ask": "108.60",
      "open": "109.40",
      "high": "111.00",
      "low": "108.00",
      "close": "108.80",
      "average": "109.0168",
      "volume": "452398",
      "turnover": "49318987.4",
      "trades": "583"
    },
    {
      "date": "2024-10-10",
      "bid": "105.00",
      "ask": "105.60",
      "open": "110.00",
      "high": "110.40",
      "low": "104.60",
      "close": "105.60",
      "average": "105.9059",
      "volume": "61270",
      "turnover": "6489491.6",
      "trades": "441"
    },
    {
      "date": "2024-10-11",
      "bid": "106.80",
      "ask": "107.40",
      "open": "105.80",
      "high": "108.00",
      "low": "105.40",
      "close": "107.60",
      "average": "107.543",
      "volume": "55453",
      "turnover": "5963839.6",
      "trades": "363"
    },
    {
      "date": "2024-10-14",
      "bid": "106.20",
      "ask": "106.80",
      "open": "107.80",
      "high": "108.80",
      "low": "105.00",
      "close": "107.60",
      "average": "106.7307",
      "volume": "64694",
      "turnover": "6904810.6",
      "trades": "445"
    },
    {
      "date": "2024-10-15",
      "bid": "104.20",
      "ask": "105.00",
      "open": "107.60",
      "high": "107.60",
      "low": "100.00",
      "close": "104.80",
      "average": "102.964",
      "volume": "404913",
      "turnover": "41747732.4",
      "trades": "830"
    },
    {
      "date": "2024-10-16",
      "bid": "99.40",
      "ask": "99.50",
      "open": "103.80",
      "high": "104.20",
      "low": "98.70",
      "close": "99.80",
      "average": "99.7149",
      "volume": "375421",
      "turnover": "37435532.79",
      "trades": "1011"
    },
    {
      "date": "2024-10-17",
      "bid": "97.70",
      "ask": "98.20",
      "open": "99.80",
      "high": "99.80",
      "low": "97.20",
      "close": "97.50",
      "average": "98.1592",
      "volume": "85486",
      "turnover": "8391236.3",
      "trades": "546"
    },
    {
      "date": "2024-10-18",
      "bid": "97.10",
      "ask": "97.50",
      "open": "97.50",
      "high": "98.30",
      "low": "96.70",
      "close": "97.60",
      "average": "97.6442",
      "volume": "213884",
      "turnover": "20884540.8",
      "trades": "461"
    },
    {
      "date": "2024-10-21",
      "bid": "95.40",
      "ask": "96.70",
      "open": "97.60",
      "high": "97.90",
      "low": "94.70",
      "close": "94.90",
      "average": "96.2273",
      "volume": "105125",
      "turnover": "10114170.19",
      "trades": "578"
    },
    {
      "date": "2024-10-22",
      "bid": "93.00",
      "ask": "93.20",
      "open": "95.40",
      "high": "95.40",
      "low": "91.10",
      "close": "92.30",
      "average": "92.3931",
      "volume": "387285",
      "turnover": "35832081.75",
      "trades": "975"
    },
    {
      "date": "2024-10-23",
      "bid": "90.80",
      "ask": "90.90",
      "open": "92.30",
      "high": "93.00",
      "low": "90.10",
      "close": "90.50",
      "average": "90.9102",
      "volume": "257436",
      "turnover": "23403182.55",
      "trades": "1138"
    },
    {
      "date": "2024-10-24",
      "bid": "92.50",
      "ask": "93.00",
      "open": "91.30",
      "high": "93.40",
      "low": "89.60",
      "close": "93.30",
      "average": "91.9209",
      "volume": "539580",
      "turnover": "49767028.45",
      "trades": "692"
    },
    {
      "date": "2024-10-25",
      "bid": "92.20",
      "ask": "92.40",
      "open": "93.70",
      "high": "94.20",
      "low": "91.90",
      "close": "92.00",
      "average": "93.3222",
      "volume": "136675",
      "turnover": "12758576.5",
      "trades": "641"
    },
    {
      "date": "2024-10-28",
      "bid": "93.10",
      "ask": "93.30",
      "open": "92.40",
      "high": "93.70",
      "low": "91.20",
      "close": "93.30",
      "average": "92.8267",
      "volume": "79023",
      "turnover": "7337603.45",
      "trades": "509"
    },
    {
      "date": "2024-10-29",
      "bid": "92.20",
      "ask": "92.40",
      "open": "94.20",
      "high": "94.20",
      "low": "91.30",
      "close": "92.20",
      "average": "92.2758",
      "volume": "65255",
      "turnover": "6021460.5",
      "trades": "564"
    },
    {
      "date": "2024-10-30",
      "bid": "90.80",
      "ask": "91.10",
      "open": "92.10",
      "high": "92.80",
      "low": "90.80",
      "close": "91.70",
      "average": "91.7315",
      "volume": "61461",
      "turnover": "5637843.6",
      "trades": "506"
    },
    {
      "date": "2024-10-31",
      "bid": "89.90",
      "ask": "90.40",
      "open": "90.40",
      "high": "91.10",
      "low": "89.60",
      "close": "90.00",
      "average": "90.1464",
      "volume": "140237",
      "turnover": "12641941.6",
      "trades": "492"
    },
    {
      "date": "2024-11-01",
      "bid": "89.80",
      "ask": "90.00",
      "open": "88.00",
      "high": "91.20",
      "low": "88.00",
      "close": "89.50",
      "average": "89.8191",
      "volume": "60456",
      "turnover": "5430104.7",
      "trades": "344"
    },
    {
      "date": "2024-11-04",
      "bid": "89.10",
      "ask": "89.60",
      "open": "89.50",
      "high": "89.70",
      "low": "88.40",
      "close": "89.50",
      "average": "89.3288",
      "volume": "147873",
      "turnover": "13207603.65",
      "trades": "509"
    },
    {
      "date": "2024-11-05",
      "bid": "88.40",
      "ask": "88.60",
      "open": "89.40",
      "high": "89.80",
      "low": "88.40",
      "close": "88.70",
      "average": "89.0493",
      "volume": "54810",
      "turnover": "4881168.4",
      "trades": "395"
    },
    {
      "date": "2024-11-06",
      "bid": "86.70",
      "ask": "87.00",
      "open": "88.70",
      "high": "89.50",
      "low": "86.10",
      "close": "87.70",
      "average": "87.3865",
      "volume": "100515",
      "turnover": "8783718.1",
      "trades": "577"
    },
    {
      "date": "2024-11-07",
      "bid": "89.70",
      "ask": "90.20",
      "open": "87.00",
      "high": "90.40",
      "low": "87.00",
      "close": "90.00",
      "average": "89.3604",
      "volume": "86258",
      "turnover": "7708120",
      "trades": "704"
    },
    {
      "date": "2024-11-08",
      "bid": "91.80",
      "ask": "92.20",
      "open": "90.00",
      "high": "92.00",
      "low": "90.00",
      "close": "91.60",
      "average": "91.377",
      "volume": "57441",
      "turnover": "5248761.15",
      "trades": "467"
    },
    {
      "date": "2024-11-11",
      "bid": "91.00",
      "ask": "91.20",
      "open": "91.60",
      "high": "93.00",
      "low": "90.90",
      "close": "90.90",
      "average": "91.8344",
      "volume": "89568",
      "turnover": "8231594.35",
      "trades": "400"
    },
    {
      "date": "2024-11-12",
      "bid": "88.80",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.40",
      "low": "88.30",
      "close": "88.60",
      "average": "89.0765",
      "volume": "68575",
      "turnover": "6108424.85",
      "trades": "582"
    },
    {
      "date": "2024-11-13",
      "bid": "87.20",
      "ask": "87.50",
      "open": "92.30",
      "high": "92.30",
      "low": "87.00",
      "close": "87.50",
      "average": "87.7221",
      "volume": "54200",
      "turnover": "4754544.8",
      "trades": "378"
    },
    {
      "date": "2024-11-14",
      "bid": "87.40",
      "ask": "87.90",
      "open": "88.00",
      "high": "88.50",
      "low": "87.20",
      "close": "87.90",
      "average": "87.7534",
      "volume": "128473",
      "turnover": "11273354.35",
      "trades": "440"
    },
    {
      "date": "2024-11-15",
      "bid": "86.50",
      "ask": "86.80",
      "open": "87.90",
      "high": "87.90",
      "low": "86.20",
      "close": "86.70",
      "average": "86.8446",
      "volume": "114956",
      "turnover": "9983227",
      "trades": "508"
    },
    {
      "date": "2024-11-18",
      "bid": "84.80",
      "ask": "85.20",
      "open": "86.60",
      "high": "87.00",
      "low": "84.70",
      "close": "84.80",
      "average": "85.5196",
      "volume": "141243",
      "turnover": "12084786.65",
      "trades": "691"
    },
    {
      "date": "2024-11-19",
      "bid": "84.60",
      "ask": "84.80",
      "open": "85.00",
      "high": "86.10",
      "low": "83.20",
      "close": "84.70",
      "average": "84.2492",
      "volume": "65778",
      "turnover": "5538649.35",
      "trades": "504"
    },
    {
      "date": "2024-11-20",
      "bid": "82.90",
      "ask": "83.30",
      "open": "84.60",
      "high": "85.20",
      "low": "82.70",
      "close": "83.30",
      "average": "83.4836",
      "volume": "55080",
      "turnover": "4598278.3",
      "trades": "413"
    },
    {
      "date": "2024-11-21",
      "bid": "82.20",
      "ask": "82.40",
      "open": "83.30",
      "high": "83.30",
      "low": "81.80",
      "close": "82.30",
      "average": "82.4016",
      "volume": "66576",
      "turnover": "5485513.45",
      "trades": "537"
    },
    {
      "date": "2024-11-22",
      "bid": "84.10",
      "ask": "84.70",
      "open": "82.50",
      "high": "84.70",
      "low": "82.50",
      "close": "84.40",
      "average": "83.9888",
      "volume": "50503",
      "turnover": "4240695.65",
      "trades": "359"
    },
    {
      "date": "2024-11-25",
      "bid": "85.30",
      "ask": "85.40",
      "open": "84.80",
      "high": "86.00",
      "low": "84.20",
      "close": "85.10",
      "average": "84.9894",
      "volume": "173365",
      "turnover": "14734188.7",
      "trades": "640"
    },
    {
      "date": "2024-11-26",
      "bid": "83.70",
      "ask": "84.30",
      "open": "85.50",
      "high": "85.50",
      "low": "82.90",
      "close": "84.20",
      "average": "83.3732",
      "volume": "209652",
      "turnover": "17477075.7",
      "trades": "752"
    },
    {
      "date": "2024-11-27",
      "bid": "87.90",
      "ask": "88.20",
      "open": "82.90",
      "high": "88.10",
      "low": "82.90",
      "close": "88.10",
      "average": "85.2263",
      "volume": "266989",
      "turnover": "22767060.85",
      "trades": "512"
    },
    {
      "date": "2024-11-28",
      "bid": "87.60",
      "ask": "88.20",
      "open": "88.20",
      "high": "88.40",
      "low": "87.50",
      "close": "88.20",
      "average": "88.2109",
      "volume": "94720",
      "turnover": "8355334.9",
      "trades": "303"
    },
    {
      "date": "2024-11-29",
      "bid": "87.90",
      "ask": "88.10",
      "open": "88.40",
      "high": "88.40",
      "low": "86.60",
      "close": "88.00",
      "average": "87.824",
      "volume": "207166",
      "turnover": "18194151.3",
      "trades": "502"
    },
    {
      "date": "2024-12-02",
      "bid": "87.40",
      "ask": "87.90",
      "open": "87.80",
      "high": "88.80",
      "low": "87.20",
      "close": "87.60",
      "average": "87.7494",
      "volume": "251563",
      "turnover": "22074498",
      "trades": "391"
    },
    {
      "date": "2024-12-03",
      "bid": "86.40",
      "ask": "86.80",
      "open": "87.40",
      "high": "87.90",
      "low": "86.20",
      "close": "86.60",
      "average": "86.9413",
      "volume": "80089",
      "turnover": "6963042.3",
      "trades": "424"
    },
    {
      "date": "2024-12-04",
      "bid": "85.80",
      "ask": "86.20",
      "open": "86.80",
      "high": "87.70",
      "low": "85.80",
      "close": "86.30",
      "average": "86.3931",
      "volume": "59922",
      "turnover": "5176876.5",
      "trades": "408"
    },
    {
      "date": "2024-12-05",
      "bid": "84.80",
      "ask": "85.30",
      "open": "85.40",
      "high": "86.60",
      "low": "84.80",
      "close": "84.80",
      "average": "85.3426",
      "volume": "60573",
      "turnover": "5168694.3",
      "trades": "376"
    },
    {
      "date": "2024-12-06",
      "bid": "85.40",
      "ask": "85.50",
      "open": "84.70",
      "high": "85.70",
      "low": "84.70",
      "close": "85.70",
      "average": "85.4308",
      "volume": "66615",
      "turnover": "5690898.3",
      "trades": "370"
    },
    {
      "date": "2024-12-09",
      "bid": "84.00",
      "ask": "84.30",
      "open": "86.90",
      "high": "86.90",
      "low": "83.80",
      "close": "84.00",
      "average": "84.3403",
      "volume": "66489",
      "turnover": "5609370.45",
      "trades": "552"
    },
    {
      "date": "2024-12-10",
      "bid": "85.20",
      "ask": "85.60",
      "open": "85.50",
      "high": "85.60",
      "low": "82.40",
      "close": "85.00",
      "average": "83.9301",
      "volume": "157518",
      "turnover": "13225435.75",
      "trades": "670"
    },
    {
      "date": "2024-12-11",
      "bid": "85.70",
      "ask": "86.30",
      "open": "84.60",
      "high": "86.30",
      "low": "84.40",
      "close": "85.80",
      "average": "85.6953",
      "volume": "54034",
      "turnover": "4630457.05",
      "trades": "305"
    },
    {
      "date": "2024-12-12",
      "bid": "86.90",
      "ask": "87.30",
      "open": "86.60",
      "high": "87.70",
      "low": "86.30",
      "close": "87.10",
      "average": "87.0282",
      "volume": "116143",
      "turnover": "10108065.94",
      "trades": "781"
    },
    {
      "date": "2024-12-13",
      "bid": "85.70",
      "ask": "86.20",
      "open": "87.20",
      "high": "87.60",
      "low": "85.60",
      "close": "85.60",
      "average": "86.1415",
      "volume": "44925",
      "turnover": "3870014.55",
      "trades": "446"
    },
    {
      "date": "2024-12-16",
      "bid": "84.20",
      "ask": "84.70",
      "open": "85.60",
      "high": "85.90",
      "low": "83.70",
      "close": "84.30",
      "average": "84.6945",
      "volume": "231330",
      "turnover": "19592498.89",
      "trades": "606"
    },
    {
      "date": "2024-12-17",
      "bid": "83.70",
      "ask": "84.30",
      "open": "84.40",
      "high": "84.40",
      "low": "83.20",
      "close": "83.80",
      "average": "83.8591",
      "volume": "77490",
      "turnover": "6498250.8",
      "trades": "561"
    },
    {
      "date": "2024-12-18",
      "bid": "84.40",
      "ask": "84.90",
      "open": "83.70",
      "high": "85.60",
      "low": "83.70",
      "close": "84.50",
      "average": "84.8566",
      "volume": "100911",
      "turnover": "8562838.85",
      "trades": "472"
    },
    {
      "date": "2024-12-19",
      "bid": "81.80",
      "ask": "82.00",
      "open": "83.50",
      "high": "84.20",
      "low": "81.60",
      "close": "82.00",
      "average": "82.8585",
      "volume": "105797",
      "turnover": "8768737.94",
      "trades": "859"
    },
    {
      "date": "2024-12-20",
      "bid": "83.80",
      "ask": "84.30",
      "open": "81.70",
      "high": "84.30",
      "low": "81.00",
      "close": "82.70",
      "average": "82.8583",
      "volume": "1025456",
      "turnover": "84968038.45",
      "trades": "1097"
    },
    {
      "date": "2024-12-23",
      "bid": "83.20",
      "ask": "83.80",
      "open": "83.70",
      "high": "83.70",
      "low": "82.50",
      "close": "83.60",
      "average": "83.2187",
      "volume": "87989",
      "turnover": "7322318.05",
      "trades": "438"
    },
    {
      "date": "2024-12-27",
      "bid": "84.90",
      "ask": "85.30",
      "open": "83.70",
      "high": "85.30",
      "low": "83.70",
      "close": "84.80",
      "average": "84.8031",
      "volume": "57367",
      "turnover": "4864869.84",
      "trades": "412"
    },
    {
      "date": "2024-12-30",
      "bid": "85.50",
      "ask": "85.80",
      "open": "85.30",
      "high": "86.40",
      "low": "85.10",
      "close": "85.70",
      "average": "85.7123",
      "volume": "57136",
      "turnover": "4897213.7",
      "trades": "438"
    },
    {
      "date": "2025-01-02",
      "bid": "85.50",
      "ask": "85.60",
      "open": "85.50",
      "high": "86.20",
      "low": "85.00",
      "close": "85.70",
      "average": "85.5532",
      "volume": "77946",
      "turnover": "6668273.05",
      "trades": "474"
    },
    {
      "date": "2025-01-03",
      "bid": "83.30",
      "ask": "83.70",
      "open": "85.70",
      "high": "85.90",
      "low": "83.10",
      "close": "83.40",
      "average": "83.8947",
      "volume": "43545",
      "turnover": "3654719.25",
      "trades": "529"
    },
    {
      "date": "2025-01-07",
      "bid": "81.40",
      "ask": "81.50",
      "open": "83.70",
      "high": "85.30",
      "low": "81.10",
      "close": "81.10",
      "average": "82.1835",
      "volume": "79211",
      "turnover": "6513509.55",
      "trades": "587"
    },
    {
      "date": "2025-01-08",
      "bid": "79.60",
      "ask": "79.90",
      "open": "81.10",
      "high": "82.20",
      "low": "79.40",
      "close": "79.70",
      "average": "80.3101",
      "volume": "66953",
      "turnover": "5377899.8",
      "trades": "663"
    },
    {
      "date": "2025-01-09",
      "bid": "79.50",
      "ask": "79.60",
      "open": "79.70",
      "high": "80.30",
      "low": "79.40",
      "close": "79.80",
      "average": "79.8198",
      "volume": "69564",
      "turnover": "5553775.1",
      "trades": "429"
    },
    {
      "date": "2025-01-10",
      "bid": "77.50",
      "ask": "77.70",
      "open": "79.70",
      "high": "79.70",
      "low": "77.40",
      "close": "77.80",
      "average": "78.0805",
      "volume": "130657",
      "turnover": "10202702.6",
      "trades": "741"
    },
    {
      "date": "2025-01-13",
      "bid": "76.20",
      "ask": "76.30",
      "open": "77.50",
      "high": "77.90",
      "low": "75.90",
      "close": "75.90",
      "average": "76.465",
      "volume": "92552",
      "turnover": "7077504.5",
      "trades": "526"
    },
    {
      "date": "2025-01-14",
      "bid": "76.90",
      "ask": "77.20",
      "open": "77.20",
      "high": "77.40",
      "low": "76.30",
      "close": "77.10",
      "average": "76.9767",
      "volume": "56322",
      "turnover": "4335714.4",
      "trades": "394"
    },
    {
      "date": "2025-01-15",
      "bid": "79.20",
      "ask": "79.70",
      "open": "76.90",
      "high": "80.80",
      "low": "76.90",
      "close": "79.30",
      "average": "79.1144",
      "volume": "93282",
      "turnover": "7368263.6",
      "trades": "528"
    },
    {
      "date": "2025-01-16",
      "bid": "78.80",
      "ask": "79.00",
      "open": "78.30",
      "high": "79.70",
      "low": "77.60",
      "close": "79.00",
      "average": "78.705",
      "volume": "75475",
      "turnover": "5939917.25",
      "trades": "513"
    },
    {
      "date": "2025-01-17",
      "bid": "79.30",
      "ask": "79.70",
      "open": "78.80",
      "high": "80.40",
      "low": "78.50",
      "close": "79.70",
      "average": "79.6222",
      "volume": "106250",
      "turnover": "8462863.55",
      "trades": "397"
    },
    {
      "date": "2025-01-20",
      "bid": "79.00",
      "ask": "79.20",
      "open": "79.70",
      "high": "79.70",
      "low": "78.40",
      "close": "79.50",
      "average": "79.2331",
      "volume": "64778",
      "turnover": "5132477",
      "trades": "439"
    },
    {
      "date": "2025-01-21",
      "bid": "79.90",
      "ask": "80.10",
      "open": "78.60",
      "high": "80.10",
      "low": "78.60",
      "close": "80.10",
      "average": "79.7229",
      "volume": "152907",
      "turnover": "12190015.85",
      "trades": "382"
    },
    {
      "date": "2025-01-22",
      "bid": "78.70",
      "ask": "78.90",
      "open": "80.10",
      "high": "80.50",
      "low": "78.50",
      "close": "78.60",
      "average": "79.1435",
      "volume": "150071",
      "turnover": "11833683.2",
      "trades": "447"
    },
    {
      "date": "2025-01-23",
      "bid": "80.00",
      "ask": "80.10",
      "open": "78.60",
      "high": "80.50",
      "low": "78.50",
      "close": "80.10",
      "average": "79.8874",
      "volume": "162254",
      "turnover": "12963315.8",
      "trades": "886"
    },
    {
      "date": "2025-01-24",
      "bid": "78.90",
      "ask": "79.50",
      "open": "80.50",
      "high": "80.90",
      "low": "78.70",
      "close": "79.20",
      "average": "79.5704",
      "volume": "111501",
      "turnover": "8880484.4",
      "trades": "586"
    },
    {
      "date": "2025-01-27",
      "bid": "79.90",
      "ask": "80.30",
      "open": "78.90",
      "high": "80.90",
      "low": "78.00",
      "close": "80.00",
      "average": "79.9716",
      "volume": "95542",
      "turnover": "7644525.15",
      "trades": "549"
    },
    {
      "date": "2025-01-28",
      "bid": "83.70",
      "ask": "84.40",
      "open": "81.50",
      "high": "84.80",
      "low": "81.20",
      "close": "84.50",
      "average": "83.4426",
      "volume": "266183",
      "turnover": "22183670",
      "trades": "1239"
    },
    {
      "date": "2025-01-29",
      "bid": "82.60",
      "ask": "82.70",
      "open": "84.50",
      "high": "85.90",
      "low": "82.20",
      "close": "83.00",
      "average": "83.6686",
      "volume": "176506",
      "turnover": "14769899.3",
      "trades": "561"
    },
    {
      "date": "2025-01-30",
      "bid": "84.70",
      "ask": "85.00",
      "open": "84.00",
      "high": "85.30",
      "low": "83.10",
      "close": "85.20",
      "average": "84.9485",
      "volume": "109339",
      "turnover": "9286946.15",
      "trades": "528"
    },
    {
      "date": "2025-01-31",
      "bid": "85.20",
      "ask": "85.40",
      "open": "85.70",
      "high": "85.90",
      "low": "84.20",
      "close": "85.50",
      "average": "85.2728",
      "volume": "141410",
      "turnover": "12058463.9",
      "trades": "683"
    },
    {
      "date": "2025-02-03",
      "bid": "83.60",
      "ask": "84.20",
      "open": "84.10",
      "high": "84.10",
      "low": "82.90",
      "close": "84.00",
      "average": "83.5902",
      "volume": "142434",
      "turnover": "11906076.6",
      "trades": "596"
    },
    {
      "date": "2025-02-04",
      "bid": "84.70",
      "ask": "85.30",
      "open": "83.60",
      "high": "86.10",
      "low": "82.80",
      "close": "85.40",
      "average": "84.7921",
      "volume": "131752",
      "turnover": "11171523.9",
      "trades": "571"
    },
    {
      "date": "2025-02-05",
      "bid": "87.20",
      "ask": "87.80",
      "open": "84.40",
      "high": "88.20",
      "low": "84.40",
      "close": "87.60",
      "average": "87.0146",
      "volume": "261153",
      "turnover": "22724602.4",
      "trades": "716"
    },
    {
      "date": "2025-02-06",
      "bid": "88.70",
      "ask": "88.80",
      "open": "87.60",
      "high": "89.00",
      "low": "86.70",
      "close": "89.00",
      "average": "88.2639",
      "volume": "92117",
      "turnover": "8130567.4",
      "trades": "652"
    },
    {
      "date": "2025-02-07",
      "bid": "87.10",
      "ask": "87.70",
      "open": "89.00",
      "high": "89.50",
      "low": "87.00",
      "close": "87.70",
      "average": "88.039",
      "volume": "55956",
      "turnover": "4926349.4",
      "trades": "410"
    },
    {
      "date": "2025-02-10",
      "bid": "88.20",
      "ask": "88.30",
      "open": "88.10",
      "high": "89.00",
      "low": "87.70",
      "close": "88.30",
      "average": "88.3814",
      "volume": "40851",
      "turnover": "3610455.25",
      "trades": "332"
    },
    {
      "date": "2025-02-11",
      "bid": "86.40",
      "ask": "86.60",
      "open": "89.40",
      "high": "89.40",
      "low": "86.30",
      "close": "86.70",
      "average": "87.0722",
      "volume": "57064",
      "turnover": "4965593.75",
      "trades": "368"
    },
    {
      "date": "2025-02-12",
      "bid": "86.20",
      "ask": "86.50",
      "open": "88.30",
      "high": "88.30",
      "low": "85.70",
      "close": "86.60",
      "average": "86.7708",
      "volume": "73518",
      "turnover": "6383983.05",
      "trades": "402"
    },
    {
      "date": "2025-02-13",
      "bid": "86.50",
      "ask": "86.90",
      "open": "86.70",
      "high": "87.90",
      "low": "86.00",
      "close": "86.80",
      "average": "86.7981",
      "volume": "60039",
      "turnover": "5210856.45",
      "trades": "456"
    },
    {
      "date": "2025-02-14",
      "bid": "86.10",
      "ask": "86.30",
      "open": "86.00",
      "high": "86.70",
      "low": "85.60",
      "close": "86.50",
      "average": "86.2901",
      "volume": "49527",
      "turnover": "4273669.95",
      "trades": "406"
    },
    {
      "date": "2025-02-17",
      "bid": "85.60",
      "ask": "85.70",
      "open": "86.00",
      "high": "86.30",
      "low": "84.80",
      "close": "85.60",
      "average": "85.3934",
      "volume": "64874",
      "turnover": "5539722.35",
      "trades": "508"
    },
    {
      "date": "2025-02-18",
      "bid": "83.80",
      "ask": "83.90",
      "open": "85.70",
      "high": "85.80",
      "low": "83.50",
      "close": "84.10",
      "average": "84.624",
      "volume": "221137",
      "turnover": "18713433.25",
      "trades": "432"
    },
    {
      "date": "2025-02-19",
      "bid": "82.20",
      "ask": "82.60",
      "open": "83.80",
      "high": "84.50",
      "low": "81.70",
      "close": "82.60",
      "average": "82.7557",
      "volume": "125603",
      "turnover": "10394920.05",
      "trades": "713"
    },
    {
      "date": "2025-02-20",
      "bid": "82.50",
      "ask": "82.70",
      "open": "82.20",
      "high": "83.10",
      "low": "82.10",
      "close": "82.70",
      "average": "82.5696",
      "volume": "105461",
      "turnover": "8710858.25",
      "trades": "414"
    },
    {
      "date": "2025-02-21",
      "bid": "81.10",
      "ask": "81.40",
      "open": "82.10",
      "high": "83.50",
      "low": "81.20",
      "close": "81.20",
      "average": "81.9533",
      "volume": "73770",
      "turnover": "6048593.5",
      "trades": "645"
    },
    {
      "date": "2025-02-24",
      "bid": "83.40",
      "ask": "83.90",
      "open": "82.10",
      "high": "85.10",
      "low": "82.10",
      "close": "83.80",
      "average": "83.9131",
      "volume": "195812",
      "turnover": "16423623.95",
      "trades": "916"
    },
    {
      "date": "2025-02-25",
      "bid": "86.80",
      "ask": "86.90",
      "open": "84.10",
      "high": "87.40",
      "low": "83.70",
      "close": "86.70",
      "average": "86.2967",
      "volume": "164716",
      "turnover": "14212210.3",
      "trades": "1126"
    },
    {
      "date": "2025-02-26",
      "bid": "84.70",
      "ask": "84.90",
      "open": "87.80",
      "high": "88.30",
      "low": "84.80",
      "close": "85.20",
      "average": "85.9326",
      "volume": "92905",
      "turnover": "7984514.2",
      "trades": "676"
    },
    {
      "date": "2025-02-27",
      "bid": "84.40",
      "ask": "84.60",
      "open": "85.20",
      "high": "85.40",
      "low": "84.20",
      "close": "84.50",
      "average": "84.772",
      "volume": "69879",
      "turnover": "5924893.15",
      "trades": "549"
    },
    {
      "date": "2025-02-28",
      "bid": "84.20",
      "ask": "84.40",
      "open": "84.10",
      "high": "85.00",
      "low": "83.50",
      "close": "84.10",
      "average": "84.0802",
      "volume": "174970",
      "turnover": "14711480.95",
      "trades": "663"
    },
    {
      "date": "2025-03-03",
      "bid": "82.00",
      "ask": "82.40",
      "open": "83.10",
      "high": "83.80",
      "low": "81.30",
      "close": "82.00",
      "average": "82.3024",
      "volume": "80072",
      "turnover": "6590311.15",
      "trades": "670"
    },
    {
      "date": "2025-03-04",
      "bid": "80.30",
      "ask": "80.50",
      "open": "81.10",
      "high": "81.80",
      "low": "80.20",
      "close": "80.20",
      "average": "80.8251",
      "volume": "74967",
      "turnover": "6060502.65",
      "trades": "571"
    },
    {
      "date": "2025-03-05",
      "bid": "78.00",
      "ask": "78.30",
      "open": "80.40",
      "high": "81.60",
      "low": "78.00",
      "close": "78.10",
      "average": "79.1578",
      "volume": "115641",
      "turnover": "9154194.4",
      "trades": "946"
    },
    {
      "date": "2025-03-06",
      "bid": "75.80",
      "ask": "76.00",
      "open": "78.00",
      "high": "78.30",
      "low": "75.30",
      "close": "75.70",
      "average": "76.4971",
      "volume": "159781",
      "turnover": "12224357.05",
      "trades": "1051"
    },
    {
      "date": "2025-03-07",
      "bid": "75.70",
      "ask": "76.30",
      "open": "75.70",
      "high": "76.70",
      "low": "75.00",
      "close": "76.10",
      "average": "75.7054",
      "volume": "83480",
      "turnover": "6319906.35",
      "trades": "484"
    },
    {
      "date": "2025-03-10",
      "bid": "74.50",
      "ask": "74.60",
      "open": "76.30",
      "high": "76.70",
      "low": "74.30",
      "close": "74.40",
      "average": "75.0704",
      "volume": "97364",
      "turnover": "7309596.6",
      "trades": "611"
    },
    {
      "date": "2025-03-11",
      "bid": "73.60",
      "ask": "73.80",
      "open": "74.40",
      "high": "75.60",
      "low": "73.60",
      "close": "73.80",
      "average": "74.2404",
      "volume": "122892",
      "turnover": "9123559.9",
      "trades": "826"
    },
    {
      "date": "2025-03-12",
      "bid": "74.00",
      "ask": "74.10",
      "open": "75.80",
      "high": "76.40",
      "low": "73.90",
      "close": "74.20",
      "average": "74.7365",
      "volume": "113352",
      "turnover": "8480441.85",
      "trades": "700"
    },
    {
      "date": "2025-03-13",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.30",
      "average": "74.2388",
      "volume": "80142",
      "turnover": "5949971.25",
      "trades": "427"
    },
    {
      "date": "2025-03-14",
      "bid": "76.10",
      "ask": "76.60",
      "open": "75.00",
      "high": "76.70",
      "low": "74.80",
      "close": "76.50",
      "average": "76.1127",
      "volume": "62810",
      "turnover": "4780406.09",
      "trades": "476"
    },
    {
      "date": "2025-03-17",
      "bid": "77.20",
      "ask": "77.30",
      "open": "76.50",
      "high": "77.60",
      "low": "75.50",
      "close": "77.40",
      "average": "76.6508",
      "volume": "48074",
      "turnover": "3685733.85",
      "trades": "436"
    },
    {
      "date": "2025-03-18",
      "bid": "75.80",
      "ask": "76.00",
      "open": "77.40",
      "high": "77.80",
      "low": "75.70",
      "close": "76.00",
      "average": "76.6575",
      "volume": "152197",
      "turnover": "11666987.2",
      "trades": "467"
    },
    {
      "date": "2025-03-19",
      "bid": "76.20",
      "ask": "76.60",
      "open": "78.00",
      "high": "78.00",
      "low": "75.50",
      "close": "76.40",
      "average": "76.2783",
      "volume": "93035",
      "turnover": "7096513.3",
      "trades": "336"
    },
    {
      "date": "2025-03-20",
      "bid": "74.80",
      "ask": "75.20",
      "open": "74.50",
      "high": "76.20",
      "low": "74.00",
      "close": "75.00",
      "average": "74.7777",
      "volume": "163802",
      "turnover": "12248830.4",
      "trades": "573"
    },
    {
      "date": "2025-03-21",
      "bid": "73.50",
      "ask": "73.90",
      "open": "75.00",
      "high": "75.00",
      "low": "73.00",
      "close": "73.80",
      "average": "73.7616",
      "volume": "140003",
      "turnover": "10326362.55",
      "trades": "602"
    },
    {
      "date": "2025-03-24",
      "bid": "72.50",
      "ask": "72.90",
      "open": "74.00",
      "high": "74.00",
      "low": "72.40",
      "close": "72.80",
      "average": "72.8242",
      "volume": "93359",
      "turnover": "6838754.45",
      "trades": "395"
    },
    {
      "date": "2025-03-25",
      "bid": "72.70",
      "ask": "73.00",
      "open": "73.00",
      "high": "73.50",
      "low": "72.20",
      "close": "73.10",
      "average": "72.9448",
      "volume": "78942",
      "turnover": "5757981.65",
      "trades": "392"
    },
    {
      "date": "2025-03-26",
      "bid": "72.90",
      "ask": "73.00",
      "open": "73.00",
      "high": "73.40",
      "low": "71.80",
      "close": "72.90",
      "average": "72.649",
      "volume": "69293",
      "turnover": "5035217.15",
      "trades": "444"
    },
    {
      "date": "2025-03-27",
      "bid": "73.40",
      "ask": "73.70",
      "open": "72.70",
      "high": "74.00",
      "low": "72.50",
      "close": "73.50",
      "average": "73.5448",
      "volume": "53456",
      "turnover": "3932162.35",
      "trades": "318"
    },
    {
      "date": "2025-03-28",
      "bid": "76.00",
      "ask": "76.50",
      "open": "73.00",
      "high": "76.70",
      "low": "73.00",
      "close": "76.30",
      "average": "75.8843",
      "volume": "70595",
      "turnover": "5353181",
      "trades": "451"
    },
    {
      "date": "2025-03-31",
      "bid": "74.80",
      "ask": "74.90",
      "open": "75.50",
      "high": "75.70",
      "low": "74.30",
      "close": "74.70",
      "average": "74.8049",
      "volume": "95458",
      "turnover": "7141664.8",
      "trades": "416"
    },
    {
      "date": "2025-04-01",
      "bid": "76.40",
      "ask": "76.80",
      "open": "73.90",
      "high": "76.80",
      "low": "73.90",
      "close": "76.70",
      "average": "76.1325",
      "volume": "66308",
      "turnover": "5048310.75",
      "trades": "404"
    },
    {
      "date": "2025-04-02",
      "bid": "76.20",
      "ask": "76.30",
      "open": "76.30",
      "high": "76.70",
      "low": "74.90",
      "close": "76.60",
      "average": "76.2638",
      "volume": "64143",
      "turnover": "4889185.15",
      "trades": "382"
    },
    {
      "date": "2025-04-03",
      "bid": "78.50",
      "ask": "78.70",
      "open": "75.00",
      "high": "82.80",
      "low": "75.00",
      "close": "78.50",
      "average": "80.8037",
      "volume": "912251",
      "turnover": "73899747.25",
      "trades": "1288"
    },
    {
      "date": "2025-04-04",
      "bid": "76.70",
      "ask": "77.30",
      "open": "78.50",
      "high": "81.00",
      "low": "76.10",
      "close": "76.50",
      "average": "78.7343",
      "volume": "407056",
      "turnover": "32148070.35",
      "trades": "808"
    },
    {
      "date": "2025-04-07",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.60",
      "high": "75.50",
      "low": "69.80",
      "close": "69.80",
      "average": "71.2246",
      "volume": "755287",
      "turnover": "53807058.4",
      "trades": "1584"
    },
    {
      "date": "2025-04-08",
      "bid": "69.60",
      "ask": "69.90",
      "open": "71.40",
      "high": "71.40",
      "low": "68.10",
      "close": "69.50",
      "average": "69.3285",
      "volume": "521989",
      "turnover": "36192363.25",
      "trades": "811"
    },
    {
      "date": "2025-04-09",
      "bid": "67.20",
      "ask": "67.60",
      "open": "74.00",
      "high": "74.00",
      "low": "65.60",
      "close": "67.90",
      "average": "67.1812",
      "volume": "156511",
      "turnover": "10514451.8",
      "trades": "924"
    },
    {
      "date": "2025-04-10",
      "bid": "70.40",
      "ask": "71.20",
      "open": "75.90",
      "high": "75.90",
      "low": "70.40",
      "close": "71.10",
      "average": "71.1545",
      "volume": "101753",
      "turnover": "7240023.65",
      "trades": "619"
    },
    {
      "date": "2025-04-11",
      "bid": "73.10",
      "ask": "73.40",
      "open": "72.20",
      "high": "73.60",
      "low": "67.70",
      "close": "73.60",
      "average": "71.4986",
      "volume": "182269",
      "turnover": "13017735.05",
      "trades": "1020"
    },
    {
      "date": "2025-04-14",
      "bid": "73.00",
      "ask": "73.20",
      "open": "74.20",
      "high": "74.20",
      "low": "72.20",
      "close": "73.40",
      "average": "73.2308",
      "volume": "91561",
      "turnover": "6706963.35",
      "trades": "642"
    },
    {
      "date": "2025-04-15",
      "bid": "74.60",
      "ask": "75.00",
      "open": "73.60",
      "high": "75.40",
      "low": "73.20",
      "close": "74.90",
      "average": "74.3859",
      "volume": "138304",
      "turnover": "10278868.44",
      "trades": "942"
    },
    {
      "date": "2025-04-16",
      "bid": "73.10",
      "ask": "73.30",
      "open": "75.30",
      "high": "75.50",
      "low": "72.50",
      "close": "73.20",
      "average": "73.9709",
      "volume": "290995",
      "turnover": "21515765.95",
      "trades": "1234"
    },
    {
      "date": "2025-04-17",
      "bid": "72.50",
      "ask": "72.80",
      "open": "73.50",
      "high": "73.50",
      "low": "72.00",
      "close": "72.50",
      "average": "72.4791",
      "volume": "76511",
      "turnover": "5545106.9",
      "trades": "416"
    },
    {
      "date": "2025-04-22",
      "bid": "74.70",
      "ask": "75.00",
      "open": "72.80",
      "high": "75.30",
      "low": "72.50",
      "close": "75.10",
      "average": "74.5895",
      "volume": "133089",
      "turnover": "9930632.44",
      "trades": "1054"
    },
    {
      "date": "2025-04-23",
      "bid": "73.60",
      "ask": "73.90",
      "open": "75.00",
      "high": "76.10",
      "low": "73.70",
      "close": "73.70",
      "average": "74.2228",
      "volume": "136408",
      "turnover": "10135004.9",
      "trades": "941"
    },
    {
      "date": "2025-04-24",
      "bid": "74.70",
      "ask": "74.80",
      "open": "73.60",
      "high": "75.50",
      "low": "73.60",
      "close": "74.80",
      "average": "74.8503",
      "volume": "84035",
      "turnover": "6292797.5",
      "trades": "497"
    },
    {
      "date": "2025-04-25",
      "bid": "75.80",
      "ask": "76.30",
      "open": "74.80",
      "high": "76.30",
      "low": "74.80",
      "close": "75.60",
      "average": "75.5828",
      "volume": "88580",
      "turnover": "6695778.55",
      "trades": "564"
    },
    {
      "date": "2025-04-28",
      "bid": "74.90",
      "ask": "75.10",
      "open": "75.60",
      "high": "75.90",
      "low": "74.30",
      "close": "74.90",
      "average": "75.1273",
      "volume": "95106",
      "turnover": "7145185.05",
      "trades": "557"
    },
    {
      "date": "2025-04-29",
      "bid": "75.40",
      "ask": "75.60",
      "open": "76.00",
      "high": "76.90",
      "low": "75.30",
      "close": "75.80",
      "average": "76.1437",
      "volume": "88157",
      "turnover": "6713508.1",
      "trades": "453"
    },
    {
      "date": "2025-04-30",
      "bid": "76.10",
      "ask": "76.20",
      "open": "75.80",
      "high": "76.50",
      "low": "75.50",
      "close": "75.80",
      "average": "75.9078",
      "volume": "101896",
      "turnover": "7738013.2",
      "trades": "544"
    },
    {
      "date": "2025-05-02",
      "bid": "77.60",
      "ask": "78.00",
      "open": "76.00",
      "high": "78.30",
      "low": "74.60",
      "close": "77.60",
      "average": "76.6939",
      "volume": "166372",
      "turnover": "12752716.15",
      "trades": "759"
    },
    {
      "date": "2025-05-05",
      "bid": "77.30",
      "ask": "77.70",
      "open": "78.90",
      "high": "78.90",
      "low": "76.60",
      "close": "77.80",
      "average": "77.8033",
      "volume": "67975",
      "turnover": "5289013.2",
      "trades": "441"
    },
    {
      "date": "2025-05-06",
      "bid": "75.70",
      "ask": "75.90",
      "open": "77.40",
      "high": "77.70",
      "low": "75.00",
      "close": "75.80",
      "average": "75.3727",
      "volume": "424811",
      "turnover": "32019336.75",
      "trades": "540"
    },
    {
      "date": "2025-05-07",
      "bid": "76.80",
      "ask": "77.20",
      "open": "76.00",
      "high": "77.20",
      "low": "75.60",
      "close": "77.20",
      "average": "76.7945",
      "volume": "154718",
      "turnover": "11880201.75",
      "trades": "1057"
    },
    {
      "date": "2025-05-08",
      "bid": "76.20",
      "ask": "76.50",
      "open": "77.10",
      "high": "77.10",
      "low": "75.50",
      "close": "76.40",
      "average": "75.9785",
      "volume": "100969",
      "turnover": "7671494.2",
      "trades": "1025"
    },
    {
      "date": "2025-05-09",
      "bid": "76.50",
      "ask": "77.00",
      "open": "78.50",
      "high": "78.50",
      "low": "75.50",
      "close": "76.70",
      "average": "76.3125",
      "volume": "57104",
      "turnover": "4357710.95",
      "trades": "333"
    },
    {
      "date": "2025-05-12",
      "bid": "75.80",
      "ask": "76.20",
      "open": "76.60",
      "high": "76.70",
      "low": "74.30",
      "close": "76.00",
      "average": "75.7562",
      "volume": "68231",
      "turnover": "5168944.95",
      "trades": "555"
    },
    {
      "date": "2025-05-13",
      "bid": "75.20",
      "ask": "75.30",
      "open": "76.70",
      "high": "76.70",
      "low": "74.50",
      "close": "75.30",
      "average": "75.2711",
      "volume": "143555",
      "turnover": "10803039.05",
      "trades": "733"
    },
    {
      "date": "2025-05-14",
      "bid": "75.50",
      "ask": "75.70",
      "open": "77.90",
      "high": "77.90",
      "low": "75.30",
      "close": "75.80",
      "average": "76.0123",
      "volume": "292675",
      "turnover": "22252299.75",
      "trades": "1610"
    },
    {
      "date": "2025-05-15",
      "bid": "76.60",
      "ask": "76.90",
      "open": "76.00",
      "high": "78.60",
      "low": "76.00",
      "close": "76.80",
      "average": "77.0269",
      "volume": "288149",
      "turnover": "22176123.6",
      "trades": "1044"
    },
    {
      "date": "2025-05-16",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.90",
      "high": "78.20",
      "low": "76.20",
      "close": "77.10",
      "average": "77.0323",
      "volume": "153834",
      "turnover": "11850588.6",
      "trades": "777"
    },
    {
      "date": "2025-05-19",
      "bid": "77.50",
      "ask": "77.70",
      "open": "77.20",
      "high": "77.70",
      "low": "75.50",
      "close": "77.60",
      "average": "76.4355",
      "volume": "110738",
      "turnover": "8464173.44",
      "trades": "665"
    },
    {
      "date": "2025-05-20",
      "bid": "77.80",
      "ask": "77.90",
      "open": "77.70",
      "high": "78.70",
      "low": "77.10",
      "close": "78.00",
      "average": "77.901",
      "volume": "89921",
      "turnover": "7005776.75",
      "trades": "660"
    },
    {
      "date": "2025-05-21",
      "bid": "76.70",
      "ask": "76.90",
      "open": "78.00",
      "high": "78.00",
      "low": "75.60",
      "close": "76.70",
      "average": "76.4837",
      "volume": "191678",
      "turnover": "14660027.4",
      "trades": "774"
    },
    {
      "date": "2025-05-22",
      "bid": "74.70",
      "ask": "74.90",
      "open": "76.30",
      "high": "76.40",
      "low": "74.50",
      "close": "74.50",
      "average": "75.0873",
      "volume": "97987",
      "turnover": "7357724",
      "trades": "764"
    },
    {
      "date": "2025-05-23",
      "bid": "74.30",
      "ask": "74.40",
      "open": "74.90",
      "high": "75.70",
      "low": "73.60",
      "close": "74.30",
      "average": "74.4928",
      "volume": "85246",
      "turnover": "6350161.4",
      "trades": "655"
    },
    {
      "date": "2025-05-26",
      "bid": "75.80",
      "ask": "76.40",
      "open": "74.30",
      "high": "76.50",
      "low": "74.30",
      "close": "76.30",
      "average": "75.8628",
      "volume": "41772",
      "turnover": "3168797.05",
      "trades": "289"
    },
    {
      "date": "2025-05-27",
      "bid": "75.60",
      "ask": "75.80",
      "open": "76.90",
      "high": "77.10",
      "low": "75.40",
      "close": "75.60",
      "average": "76.0213",
      "volume": "100459",
      "turnover": "7638381.4",
      "trades": "807"
    },
    {
      "date": "2025-05-28",
      "bid": "75.10",
      "ask": "75.50",
      "open": "75.40",
      "high": "76.40",
      "low": "74.90",
      "close": "75.10",
      "average": "75.305",
      "volume": "49068",
      "turnover": "3697125.85",
      "trades": "308"
    },
    {
      "date": "2025-05-30",
      "bid": "75.90",
      "ask": "76.00",
      "open": "75.40",
      "high": "78.10",
      "low": "75.40",
      "close": "75.50",
      "average": "75.663",
      "volume": "589050",
      "turnover": "44594527.2",
      "trades": "856"
    },
    {
      "date": "2025-06-02",
      "bid": "75.60",
      "ask": "75.70",
      "open": "75.50",
      "high": "76.30",
      "low": "74.60",
      "close": "75.40",
      "average": "75.4968",
      "volume": "139030",
      "turnover": "10496135.55",
      "trades": "646"
    },
    {
      "date": "2025-06-03",
      "bid": "74.40",
      "ask": "74.80",
      "open": "76.80",
      "high": "76.80",
      "low": "74.20",
      "close": "74.20",
      "average": "74.5753",
      "volume": "175829",
      "turnover": "13113807.25",
      "trades": "487"
    },
    {
      "date": "2025-06-04",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.40",
      "high": "74.80",
      "low": "73.80",
      "close": "74.20",
      "average": "74.2069",
      "volume": "123533",
      "turnover": "9167968.55",
      "trades": "475"
    },
    {
      "date": "2025-06-05",
      "bid": "73.50",
      "ask": "74.00",
      "open": "74.10",
      "high": "75.20",
      "low": "73.50",
      "close": "73.50",
      "average": "73.9391",
      "volume": "253538",
      "turnover": "18762318.6",
      "trades": "822"
    },
    {
      "date": "2025-06-09",
      "bid": "75.20",
      "ask": "75.30",
      "open": "74.00",
      "high": "75.90",
      "low": "74.00",
      "close": "75.30",
      "average": "75.1933",
      "volume": "145537",
      "turnover": "10942785.65",
      "trades": "643"
    },
    {
      "date": "2025-06-10",
      "bid": "76.00",
      "ask": "76.20",
      "open": "75.40",
      "high": "76.50",
      "low": "74.80",
      "close": "76.00",
      "average": "75.9533",
      "volume": "113142",
      "turnover": "8596360",
      "trades": "498"
    },
    {
      "date": "2025-06-11",
      "bid": "77.30",
      "ask": "77.40",
      "open": "77.00",
      "high": "80.20",
      "low": "77.00",
      "close": "77.20",
      "average": "78.4114",
      "volume": "455320",
      "turnover": "35720020.7",
      "trades": "1878"
    },
    {
      "date": "2025-06-12",
      "bid": "76.20",
      "ask": "76.40",
      "open": "77.50",
      "high": "78.00",
      "low": "76.00",
      "close": "76.30",
      "average": "76.5933",
      "volume": "319600",
      "turnover": "24485755.15",
      "trades": "1409"
    },
    {
      "date": "2025-06-13",
      "bid": "75.20",
      "ask": "75.40",
      "open": "76.40",
      "high": "76.50",
      "low": "75.00",
      "close": "75.00",
      "average": "75.5152",
      "volume": "296535",
      "turnover": "22396204.1",
      "trades": "1640"
    },
    {
      "date": "2025-06-16",
      "bid": "78.50",
      "ask": "78.70",
      "open": "75.20",
      "high": "78.60",
      "low": "75.00",
      "close": "78.50",
      "average": "76.5877",
      "volume": "414124",
      "turnover": "31720348.6",
      "trades": "1259"
    },
    {
      "date": "2025-06-17",
      "bid": "78.30",
      "ask": "78.50",
      "open": "78.80",
      "high": "79.20",
      "low": "77.50",
      "close": "78.50",
      "average": "78.3109",
      "volume": "228976",
      "turnover": "17927230.95",
      "trades": "1262"
    },
    {
      "date": "2025-06-18",
      "bid": "80.10",
      "ask": "80.30",
      "open": "78.50",
      "high": "80.30",
      "low": "78.20",
      "close": "80.30",
      "average": "79.6429",
      "volume": "133281",
      "turnover": "10604641.9",
      "trades": "689"
    },
    {
      "date": "2025-06-19",
      "bid": "79.60",
      "ask": "79.90",
      "open": "80.30",
      "high": "80.40",
      "low": "78.40",
      "close": "79.60",
      "average": "79.591",
      "volume": "98503",
      "turnover": "7838010.5",
      "trades": "644"
    },
    {
      "date": "2025-06-23",
      "bid": "78.20",
      "ask": "78.50",
      "open": "79.90",
      "high": "80.10",
      "low": "77.90",
      "close": "78.40",
      "average": "78.4993",
      "volume": "107352",
      "turnover": "8427044.6",
      "trades": "653"
    },
    {
      "date": "2025-06-24",
      "bid": "78.20",
      "ask": "78.50",
      "open": "79.00",
      "high": "80.50",
      "low": "78.30",
      "close": "78.30",
      "average": "79.2386",
      "volume": "117455",
      "turnover": "9307853.94",
      "trades": "795"
    },
    {
      "date": "2025-06-25",
      "bid": "79.00",
      "ask": "79.20",
      "open": "78.50",
      "high": "79.90",
      "low": "78.20",
      "close": "79.20",
      "average": "79.1713",
      "volume": "84293",
      "turnover": "6674181",
      "trades": "671"
    },
    {
      "date": "2025-06-26",
      "bid": "80.80",
      "ask": "81.00",
      "open": "79.80",
      "high": "81.60",
      "low": "79.10",
      "close": "80.80",
      "average": "80.5135",
      "volume": "115958",
      "turnover": "9338378.25",
      "trades": "652"
    },
    {
      "date": "2025-06-27",
      "bid": "80.40",
      "ask": "80.80",
      "open": "81.10",
      "high": "81.70",
      "low": "80.40",
      "close": "80.70",
      "average": "80.9346",
      "volume": "123570",
      "turnover": "10001882",
      "trades": "742"
    },
    {
      "date": "2025-06-30",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.80",
      "high": "82.70",
      "low": "79.70",
      "close": "79.90",
      "average": "80.7654",
      "volume": "182801",
      "turnover": "14752849.55",
      "trades": "991"
    },
    {
      "date": "2025-07-01",
      "bid": "80.90",
      "ask": "81.20",
      "open": "79.90",
      "high": "81.60",
      "low": "79.90",
      "close": "81.00",
      "average": "80.907",
      "volume": "117258",
      "turnover": "9486830.35",
      "trades": "542"
    },
    {
      "date": "2025-07-02",
      "bid": "80.80",
      "ask": "81.10",
      "open": "82.10",
      "high": "82.10",
      "low": "79.80",
      "close": "80.70",
      "average": "80.6708",
      "volume": "96054",
      "turnover": "7747340.65",
      "trades": "728"
    },
    {
      "date": "2025-07-03",
      "bid": "81.00",
      "ask": "81.40",
      "open": "81.10",
      "high": "82.00",
      "low": "80.80",
      "close": "81.20",
      "average": "81.3607",
      "volume": "93221",
      "turnover": "7585210.8",
      "trades": "585"
    },
    {
      "date": "2025-07-04",
      "bid": "78.90",
      "ask": "79.10",
      "open": "81.30",
      "high": "81.30",
      "low": "77.10",
      "close": "78.90",
      "average": "78.412",
      "volume": "375975",
      "turnover": "29481850.85",
      "trades": "1713"
    },
    {
      "date": "2025-07-07",
      "bid": "74.00",
      "ask": "74.10",
      "open": "78.90",
      "high": "78.90",
      "low": "74.00",
      "close": "74.00",
      "average": "75.1379",
      "volume": "525678",
      "turnover": "39500873.9",
      "trades": "2292"
    },
    {
      "date": "2025-07-08",
      "bid": "73.10",
      "ask": "73.30",
      "open": "73.90",
      "high": "74.10",
      "low": "72.80",
      "close": "73.40",
      "average": "73.3196",
      "volume": "166331",
      "turnover": "12195213.35",
      "trades": "898"
    },
    {
      "date": "2025-07-09",
      "bid": "72.70",
      "ask": "72.80",
      "open": "73.50",
      "high": "73.50",
      "low": "72.40",
      "close": "72.50",
      "average": "72.8025",
      "volume": "118251",
      "turnover": "8610278.25",
      "trades": "675"
    },
    {
      "date": "2025-07-10",
      "bid": "73.50",
      "ask": "73.70",
      "open": "72.70",
      "high": "73.70",
      "low": "72.30",
      "close": "73.50",
      "average": "73.0156",
      "volume": "142348",
      "turnover": "10392929.55",
      "trades": "747"
    },
    {
      "date": "2025-07-11",
      "bid": "72.40",
      "ask": "72.50",
      "open": "73.60",
      "high": "73.60",
      "low": "72.30",
      "close": "72.40",
      "average": "72.8074",
      "volume": "102409",
      "turnover": "7455651.55",
      "trades": "489"
    },
    {
      "date": "2025-07-14",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.40",
      "high": "73.50",
      "low": "72.10",
      "close": "72.10",
      "average": "72.3386",
      "volume": "123841",
      "turnover": "8961887.4",
      "trades": "652"
    },
    {
      "date": "2025-07-15",
      "bid": "72.10",
      "ask": "72.40",
      "open": "72.00",
      "high": "73.70",
      "low": "72.00",
      "close": "72.20",
      "average": "72.585",
      "volume": "112269",
      "turnover": "8150248.75",
      "trades": "478"
    },
    {
      "date": "2025-07-16",
      "bid": "71.60",
      "ask": "71.80",
      "open": "72.00",
      "high": "72.60",
      "low": "71.50",
      "close": "71.50",
      "average": "71.7761",
      "volume": "109532",
      "turnover": "7862616.2",
      "trades": "572"
    },
    {
      "date": "2025-07-17",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.20",
      "high": "72.10",
      "low": "71.20",
      "close": "71.70",
      "average": "71.5946",
      "volume": "83912",
      "turnover": "6007151",
      "trades": "499"
    },
    {
      "date": "2025-07-18",
      "bid": "70.60",
      "ask": "70.90",
      "open": "71.20",
      "high": "71.80",
      "low": "70.60",
      "close": "70.80",
      "average": "71.0283",
      "volume": "127211",
      "turnover": "9036922.3",
      "trades": "473"
    },
    {
      "date": "2025-07-21",
      "bid": "71.60",
      "ask": "71.90",
      "open": "70.90",
      "high": "72.20",
      "low": "70.90",
      "close": "71.90",
      "average": "71.7754",
      "volume": "98831",
      "turnover": "7093726.7",
      "trades": "471"
    },
    {
      "date": "2025-07-22",
      "bid": "71.90",
      "ask": "72.10",
      "open": "71.90",
      "high": "72.40",
      "low": "71.40",
      "close": "72.10",
      "average": "72.0282",
      "volume": "53268",
      "turnover": "3836643.8",
      "trades": "271"
    },
    {
      "date": "2025-07-23",
      "bid": "71.90",
      "ask": "72.10",
      "open": "72.20",
      "high": "72.90",
      "low": "71.70",
      "close": "72.10",
      "average": "72.1685",
      "volume": "76621",
      "turnover": "5530121.3",
      "trades": "379"
    },
    {
      "date": "2025-07-24",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.00",
      "high": "72.90",
      "low": "71.90",
      "close": "72.90",
      "average": "72.6081",
      "volume": "85663",
      "turnover": "6218609.15",
      "trades": "564"
    },
    {
      "date": "2025-07-25",
      "bid": "72.10",
      "ask": "72.40",
      "open": "72.60",
      "high": "72.70",
      "low": "71.80",
      "close": "72.40",
      "average": "72.2561",
      "volume": "52379",
      "turnover": "3784453.8",
      "trades": "410"
    },
    {
      "date": "2025-07-28",
      "bid": "71.70",
      "ask": "71.80",
      "open": "72.10",
      "high": "73.30",
      "low": "71.50",
      "close": "71.80",
      "average": "72.3718",
      "volume": "83808",
      "turnover": "6065144.9",
      "trades": "350"
    },
    {
      "date": "2025-07-29",
      "bid": "70.70",
      "ask": "70.90",
      "open": "71.80",
      "high": "71.80",
      "low": "70.60",
      "close": "71.10",
      "average": "71.2711",
      "volume": "204445",
      "turnover": "14570462.1",
      "trades": "587"
    },
    {
      "date": "2025-07-30",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.00",
      "high": "71.80",
      "low": "69.60",
      "close": "70.10",
      "average": "70.2101",
      "volume": "94078",
      "turnover": "6604894.9",
      "trades": "489"
    },
    {
      "date": "2025-07-31",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.10",
      "high": "70.80",
      "low": "69.80",
      "close": "69.90",
      "average": "69.9989",
      "volume": "85218",
      "turnover": "5966519.5",
      "trades": "330"
    },
    {
      "date": "2025-08-01",
      "bid": "69.80",
      "ask": "70.30",
      "open": "71.60",
      "high": "71.60",
      "low": "68.90",
      "close": "69.60",
      "average": "69.6005",
      "volume": "128132",
      "turnover": "8919175.1",
      "trades": "483"
    },
    {
      "date": "2025-08-04",
      "bid": "70.50",
      "ask": "70.70",
      "open": "69.70",
      "high": "70.70",
      "low": "69.70",
      "close": "70.70",
      "average": "70.4662",
      "volume": "62357",
      "turnover": "4393610.4",
      "trades": "392"
    },
    {
      "date": "2025-08-05",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.60",
      "high": "70.90",
      "low": "70.30",
      "close": "70.70",
      "average": "70.6513",
      "volume": "60698",
      "turnover": "4287954.95",
      "trades": "394"
    },
    {
      "date": "2025-08-06",
      "bid": "71.10",
      "ask": "71.50",
      "open": "70.70",
      "high": "72.00",
      "low": "70.70",
      "close": "71.10",
      "average": "71.1759",
      "volume": "130712",
      "turnover": "9303415.1",
      "trades": "513"
    },
    {
      "date": "2025-08-07",
      "bid": "71.80",
      "ask": "72.10",
      "open": "72.00",
      "high": "72.40",
      "low": "71.50",
      "close": "71.80",
      "average": "71.86",
      "volume": "132703",
      "turnover": "9535627.05",
      "trades": "710"
    },
    {
      "date": "2025-08-08",
      "bid": "71.20",
      "ask": "71.70",
      "open": "72.00",
      "high": "72.30",
      "low": "71.40",
      "close": "71.60",
      "average": "71.6936",
      "volume": "58073",
      "turnover": "4163887.5",
      "trades": "473"
    },
    {
      "date": "2025-08-11",
      "bid": "70.90",
      "ask": "71.00",
      "open": "72.00",
      "high": "72.10",
      "low": "70.90",
      "close": "71.00",
      "average": "71.2352",
      "volume": "156875",
      "turnover": "11175080.35",
      "trades": "450"
    },
    {
      "date": "2025-08-12",
      "bid": "70.20",
      "ask": "70.40",
      "open": "71.00",
      "high": "71.40",
      "low": "70.10",
      "close": "70.20",
      "average": "70.559",
      "volume": "144553",
      "turnover": "10199458.5",
      "trades": "736"
    },
    {
      "date": "2025-08-13",
      "bid": "69.60",
      "ask": "69.70",
      "open": "70.20",
      "high": "70.80",
      "low": "69.30",
      "close": "69.70",
      "average": "69.7384",
      "volume": "81506",
      "turnover": "5683595.35",
      "trades": "514"
    },
    {
      "date": "2025-08-14",
      "bid": "69.80",
      "ask": "69.90",
      "open": "69.60",
      "high": "70.10",
      "low": "69.20",
      "close": "69.50",
      "average": "69.571",
      "volume": "85219",
      "turnover": "5930231.7",
      "trades": "447"
    },
    {
      "date": "2025-08-15",
      "bid": "69.90",
      "ask": "70.20",
      "open": "69.90",
      "high": "70.50",
      "low": "69.50",
      "close": "70.20",
      "average": "70.0598",
      "volume": "100183",
      "turnover": "7018416.75",
      "trades": "449"
    },
    {
      "date": "2025-08-18",
      "bid": "68.60",
      "ask": "68.80",
      "open": "70.00",
      "high": "70.50",
      "low": "68.30",
      "close": "68.60",
      "average": "68.9868",
      "volume": "116356",
      "turnover": "8026944.55",
      "trades": "495"
    },
    {
      "date": "2025-08-19",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.50",
      "high": "70.10",
      "low": "68.80",
      "close": "69.80",
      "average": "69.1907",
      "volume": "166951",
      "turnover": "11553118.65",
      "trades": "315"
    },
    {
      "date": "2025-08-20",
      "bid": "70.40",
      "ask": "70.70",
      "open": "69.80",
      "high": "70.80",
      "low": "69.40",
      "close": "70.50",
      "average": "70.1856",
      "volume": "74947",
      "turnover": "5260216.2",
      "trades": "286"
    },
    {
      "date": "2025-08-21",
      "bid": "70.00",
      "ask": "70.30",
      "open": "70.40",
      "high": "71.00",
      "low": "69.50",
      "close": "70.10",
      "average": "70.0273",
      "volume": "81045",
      "turnover": "5673987.6",
      "trades": "421"
    },
    {
      "date": "2025-08-22",
      "bid": "71.00",
      "ask": "71.20",
      "open": "70.00",
      "high": "71.40",
      "low": "70.00",
      "close": "71.40",
      "average": "70.7003",
      "volume": "96038",
      "turnover": "6789723.35",
      "trades": "497"
    },
    {
      "date": "2025-08-25",
      "bid": "70.70",
      "ask": "70.90",
      "open": "71.40",
      "high": "71.60",
      "low": "70.50",
      "close": "70.70",
      "average": "70.8646",
      "volume": "50654",
      "turnover": "3589470.45",
      "trades": "414"
    },
    {
      "date": "2025-08-26",
      "bid": "70.10",
      "ask": "70.50",
      "open": "70.70",
      "high": "71.00",
      "low": "70.00",
      "close": "70.40",
      "average": "70.3237",
      "volume": "115897",
      "turnover": "8152236.4",
      "trades": "528"
    },
    {
      "date": "2025-08-27",
      "bid": "70.90",
      "ask": "71.10",
      "open": "70.60",
      "high": "72.00",
      "low": "70.20",
      "close": "71.10",
      "average": "71.2309",
      "volume": "90003",
      "turnover": "6410623.2",
      "trades": "526"
    },
    {
      "date": "2025-08-28",
      "bid": "69.40",
      "ask": "69.80",
      "open": "71.40",
      "high": "72.00",
      "low": "69.20",
      "close": "69.50",
      "average": "69.9751",
      "volume": "115227",
      "turnover": "8063729.05",
      "trades": "583"
    },
    {
      "date": "2025-08-29",
      "bid": "68.50",
      "ask": "68.70",
      "open": "69.40",
      "high": "69.80",
      "low": "68.30",
      "close": "68.30",
      "average": "68.7937",
      "volume": "313578",
      "turnover": "21572461.15",
      "trades": "588"
    },
    {
      "date": "2025-09-01",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.50",
      "high": "69.40",
      "low": "68.30",
      "close": "68.70",
      "average": "68.8109",
      "volume": "148090",
      "turnover": "10192163",
      "trades": "718"
    },
    {
      "date": "2025-09-02",
      "bid": "67.00",
      "ask": "67.20",
      "open": "68.40",
      "high": "68.80",
      "low": "66.80",
      "close": "66.80",
      "average": "67.4133",
      "volume": "104166",
      "turnover": "7021595.65",
      "trades": "775"
    },
    {
      "date": "2025-09-03",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.90",
      "high": "68.30",
      "low": "66.90",
      "close": "67.30",
      "average": "67.4893",
      "volume": "325068",
      "turnover": "21940904.45",
      "trades": "925"
    },
    {
      "date": "2025-09-04",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.80",
      "high": "68.50",
      "low": "67.50",
      "close": "67.70",
      "average": "67.9222",
      "volume": "132561",
      "turnover": "9003888.19",
      "trades": "561"
    },
    {
      "date": "2025-09-05",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.90",
      "low": "68.50",
      "close": "69.00",
      "average": "69.1025",
      "volume": "222350",
      "turnover": "15366649.4",
      "trades": "974"
    },
    {
      "date": "2025-09-08",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.90",
      "low": "68.70",
      "close": "69.10",
      "average": "69.1998",
      "volume": "82058",
      "turnover": "5678171.7",
      "trades": "369"
    },
    {
      "date": "2025-09-09",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.40",
      "high": "70.30",
      "low": "69.10",
      "close": "69.70",
      "average": "69.6586",
      "volume": "119200",
      "turnover": "8303102.25",
      "trades": "613"
    },
    {
      "date": "2025-09-10",
      "bid": "69.70",
      "ask": "70.10",
      "open": "70.30",
      "high": "70.50",
      "low": "69.50",
      "close": "70.00",
      "average": "69.9884",
      "volume": "96335",
      "turnover": "6742291.8",
      "trades": "410"
    },
    {
      "date": "2025-09-11",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.30",
      "high": "70.30",
      "low": "69.40",
      "close": "69.90",
      "average": "69.8973",
      "volume": "98860",
      "turnover": "6910279.15",
      "trades": "436"
    },
    {
      "date": "2025-09-12",
      "bid": "70.50",
      "ask": "70.60",
      "open": "70.00",
      "high": "71.20",
      "low": "69.60",
      "close": "70.60",
      "average": "70.5975",
      "volume": "91969",
      "turnover": "6492779.1",
      "trades": "447"
    },
    {
      "date": "2025-09-15",
      "bid": "71.30",
      "ask": "71.50",
      "open": "70.70",
      "high": "71.90",
      "low": "70.30",
      "close": "71.40",
      "average": "71.3839",
      "volume": "94273",
      "turnover": "6729576.7",
      "trades": "455"
    },
    {
      "date": "2025-09-16",
      "bid": "70.20",
      "ask": "70.40",
      "open": "71.60",
      "high": "71.60",
      "low": "70.00",
      "close": "70.10",
      "average": "70.5339",
      "volume": "105422",
      "turnover": "7436207.3",
      "trades": "465"
    },
    {
      "date": "2025-09-17",
      "bid": "71.40",
      "ask": "71.60",
      "open": "70.20",
      "high": "72.00",
      "low": "70.20",
      "close": "71.40",
      "average": "70.9647",
      "volume": "216094",
      "turnover": "15335150.1",
      "trades": "677"
    },
    {
      "date": "2025-09-18",
      "bid": "72.00",
      "ask": "72.40",
      "open": "71.60",
      "high": "72.60",
      "low": "71.00",
      "close": "71.90",
      "average": "71.9418",
      "volume": "71559",
      "turnover": "5148081.7",
      "trades": "388"
    },
    {
      "date": "2025-09-19",
      "bid": "71.10",
      "ask": "71.30",
      "open": "71.90",
      "high": "72.20",
      "low": "70.90",
      "close": "71.40",
      "average": "71.3597",
      "volume": "346492",
      "turnover": "24725576.4",
      "trades": "486"
    },
    {
      "date": "2025-09-22",
      "bid": "69.50",
      "ask": "69.70",
      "open": "71.40",
      "high": "71.50",
      "low": "69.40",
      "close": "69.40",
      "average": "70.1398",
      "volume": "131441",
      "turnover": "9219247.69",
      "trades": "870"
    },
    {
      "date": "2025-09-23",
      "bid": "70.40",
      "ask": "70.70",
      "open": "69.50",
      "high": "70.80",
      "low": "69.50",
      "close": "70.30",
      "average": "70.2487",
      "volume": "98066",
      "turnover": "6889010.9",
      "trades": "515"
    },
    {
      "date": "2025-09-24",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.70",
      "high": "70.90",
      "low": "70.00",
      "close": "70.10",
      "average": "70.3324",
      "volume": "60306",
      "turnover": "4241462.9",
      "trades": "391"
    },
    {
      "date": "2025-09-25",
      "bid": "67.90",
      "ask": "68.40",
      "open": "70.10",
      "high": "70.10",
      "low": "67.50",
      "close": "67.90",
      "average": "68.1677",
      "volume": "162069",
      "turnover": "11054152.45",
      "trades": "776"
    },
    {
      "date": "2025-09-26",
      "bid": "68.50",
      "ask": "68.70",
      "open": "67.90",
      "high": "68.90",
      "low": "67.90",
      "close": "68.60",
      "average": "68.3515",
      "volume": "74641",
      "turnover": "5101833.65",
      "trades": "505"
    },
    {
      "date": "2025-09-29",
      "bid": "68.10",
      "ask": "68.50",
      "open": "68.70",
      "high": "69.40",
      "low": "68.10",
      "close": "68.50",
      "average": "68.523",
      "volume": "116739",
      "turnover": "7998395.95",
      "trades": "538"
    },
    {
      "date": "2025-09-30",
      "bid": "69.10",
      "ask": "69.20",
      "open": "68.40",
      "high": "69.10",
      "low": "67.30",
      "close": "69.00",
      "average": "68.4099",
      "volume": "178931",
      "turnover": "12236613.3",
      "trades": "712"
    },
    {
      "date": "2025-10-01",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.10",
      "high": "69.60",
      "low": "68.00",
      "close": "68.80",
      "average": "68.7269",
      "volume": "105246",
      "turnover": "7232881.6",
      "trades": "455"
    },
    {
      "date": "2025-10-02",
      "bid": "67.10",
      "ask": "67.50",
      "open": "69.00",
      "high": "69.40",
      "low": "66.70",
      "close": "67.20",
      "average": "67.475",
      "volume": "141598",
      "turnover": "9554863.8",
      "trades": "808"
    },
    {
      "date": "2025-10-03",
      "bid": "67.70",
      "ask": "67.80",
      "open": "67.60",
      "high": "68.30",
      "low": "66.80",
      "close": "67.70",
      "average": "67.5723",
      "volume": "78667",
      "turnover": "5315053",
      "trades": "448"
    },
    {
      "date": "2025-10-06",
      "bid": "70.20",
      "ask": "70.40",
      "open": "67.90",
      "high": "70.40",
      "low": "67.30",
      "close": "70.40",
      "average": "69.4639",
      "volume": "464407",
      "turnover": "32271987.8",
      "trades": "1167"
    },
    {
      "date": "2025-10-07",
      "bid": "69.00",
      "ask": "69.10",
      "open": "70.70",
      "high": "70.70",
      "low": "69.00",
      "close": "69.20",
      "average": "69.7522",
      "volume": "330658",
      "turnover": "23062589.9",
      "trades": "751"
    },
    {
      "date": "2025-10-08",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.20",
      "high": "69.40",
      "low": "68.60",
      "close": "68.60",
      "average": "68.9426",
      "volume": "125861",
      "turnover": "8677358.8",
      "trades": "547"
    },
    {
      "date": "2025-10-09",
      "bid": "68.70",
      "ask": "68.90",
      "open": "68.90",
      "high": "69.60",
      "low": "68.30",
      "close": "68.70",
      "average": "68.7829",
      "volume": "192836",
      "turnover": "13275006.75",
      "trades": "562"
    },
    {
      "date": "2025-10-10",
      "bid": "70.40",
      "ask": "70.60",
      "open": "71.40",
      "high": "72.00",
      "low": "69.55",
      "close": "70.60",
      "average": "71.1842",
      "volume": "484110",
      "turnover": "34467095.95",
      "trades": "1460"
    },
    {
      "date": "2025-10-13",
      "bid": "73.90",
      "ask": "74.10",
      "open": "71.00",
      "high": "74.50",
      "low": "70.40",
      "close": "74.50",
      "average": "73.1321",
      "volume": "320045",
      "turnover": "23380106.5",
      "trades": "1350"
    },
    {
      "date": "2025-10-14",
      "bid": "75.90",
      "ask": "76.10",
      "open": "74.40",
      "high": "76.30",
      "low": "73.90",
      "close": "76.00",
      "average": "75.6543",
      "volume": "203364",
      "turnover": "15385404.65",
      "trades": "825"
    },
    {
      "date": "2025-10-15",
      "bid": "75.70",
      "ask": "75.90",
      "open": "76.50",
      "high": "76.50",
      "low": "75.40",
      "close": "76.10",
      "average": "75.9057",
      "volume": "187343",
      "turnover": "14220449.8",
      "trades": "860"
    },
    {
      "date": "2025-10-16",
      "bid": "76.00",
      "ask": "76.40",
      "open": "76.30",
      "high": "76.50",
      "low": "75.30",
      "close": "76.00",
      "average": "76.0456",
      "volume": "159401",
      "turnover": "12121749.3",
      "trades": "722"
    },
    {
      "date": "2025-10-17",
      "bid": "75.30",
      "ask": "75.50",
      "open": "76.10",
      "high": "76.60",
      "low": "74.80",
      "close": "75.70",
      "average": "75.5559",
      "volume": "176658",
      "turnover": "13347267.9",
      "trades": "602"
    },
    {
      "date": "2025-10-20",
      "bid": "75.60",
      "ask": "75.80",
      "open": "75.90",
      "high": "76.00",
      "low": "75.10",
      "close": "76.00",
      "average": "75.7473",
      "volume": "89711",
      "turnover": "6795370.4",
      "trades": "379"
    },
    {
      "date": "2025-10-21",
      "bid": "77.10",
      "ask": "77.30",
      "open": "76.20",
      "high": "77.40",
      "low": "75.80",
      "close": "77.40",
      "average": "76.8688",
      "volume": "139031",
      "turnover": "10686883.44",
      "trades": "524"
    },
    {
      "date": "2025-10-22",
      "bid": "77.60",
      "ask": "78.00",
      "open": "78.00",
      "high": "78.40",
      "low": "76.70",
      "close": "78.10",
      "average": "77.7694",
      "volume": "296127",
      "turnover": "23029445.2",
      "trades": "964"
    },
    {
      "date": "2025-10-23",
      "bid": "78.50",
      "ask": "78.70",
      "open": "78.10",
      "high": "78.80",
      "low": "77.40",
      "close": "78.80",
      "average": "78.2227",
      "volume": "125971",
      "turnover": "9853712.35",
      "trades": "623"
    },
    {
      "date": "2025-10-24",
      "bid": "78.10",
      "ask": "78.30",
      "open": "78.80",
      "high": "79.00",
      "low": "76.40",
      "close": "77.90",
      "average": "77.5653",
      "volume": "188209",
      "turnover": "14598265",
      "trades": "703"
    },
    {
      "date": "2025-10-27",
      "bid": "77.20",
      "ask": "77.40",
      "open": "78.20",
      "high": "78.20",
      "low": "77.10",
      "close": "77.10",
      "average": "77.3436",
      "volume": "82682",
      "turnover": "6394898.9",
      "trades": "455"
    },
    {
      "date": "2025-10-28",
      "bid": "75.50",
      "ask": "75.80",
      "open": "77.10",
      "high": "77.60",
      "low": "75.30",
      "close": "75.30",
      "average": "75.7315",
      "volume": "75364",
      "turnover": "5707211.9",
      "trades": "503"
    },
    {
      "date": "2025-10-29",
      "bid": "74.60",
      "ask": "74.80",
      "open": "75.50",
      "high": "75.90",
      "low": "74.50",
      "close": "74.50",
      "average": "74.8479",
      "volume": "81452",
      "turnover": "6097154.25",
      "trades": "373"
    },
    {
      "date": "2025-10-30",
      "bid": "74.20",
      "ask": "74.60",
      "open": "74.80",
      "high": "74.80",
      "low": "73.80",
      "close": "74.50",
      "average": "74.3137",
      "volume": "81115",
      "turnover": "6027952.7",
      "trades": "405"
    },
    {
      "date": "2025-10-31",
      "bid": "73.50",
      "ask": "73.70",
      "open": "74.50",
      "high": "74.50",
      "low": "73.10",
      "close": "73.10",
      "average": "73.4551",
      "volume": "59900",
      "turnover": "4402643.15",
      "trades": "204"
    },
    {
      "date": "2025-11-03",
      "bid": "72.90",
      "ask": "73.10",
      "open": "73.10",
      "high": "73.70",
      "low": "72.60",
      "close": "73.10",
      "average": "73.1854",
      "volume": "77893",
      "turnover": "5700632.3",
      "trades": "467"
    },
    {
      "date": "2025-11-04",
      "bid": "71.70",
      "ask": "72.00",
      "open": "72.60",
      "high": "73.10",
      "low": "71.80",
      "close": "71.80",
      "average": "72.0283",
      "volume": "134819",
      "turnover": "9710847.5",
      "trades": "471"
    },
    {
      "date": "2025-11-05",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.20",
      "high": "72.10",
      "low": "71.00",
      "close": "71.20",
      "average": "71.4746",
      "volume": "71068",
      "turnover": "5079558.59",
      "trades": "389"
    },
    {
      "date": "2025-11-06",
      "bid": "71.00",
      "ask": "71.20",
      "open": "71.00",
      "high": "71.70",
      "low": "71.00",
      "close": "71.10",
      "average": "71.2208",
      "volume": "61714",
      "turnover": "4395321.4",
      "trades": "400"
    },
    {
      "date": "2025-11-07",
      "bid": "72.30",
      "ask": "72.50",
      "open": "71.30",
      "high": "72.80",
      "low": "71.30",
      "close": "72.60",
      "average": "72.122",
      "volume": "64527",
      "turnover": "4653819.3",
      "trades": "472"
    },
    {
      "date": "2025-11-10",
      "bid": "71.00",
      "ask": "71.30",
      "open": "72.70",
      "high": "73.30",
      "low": "70.80",
      "close": "71.20",
      "average": "71.6341",
      "volume": "1567924",
      "turnover": "108609042.9",
      "trades": "725"
    },
    {
      "date": "2025-11-11",
      "bid": "70.00",
      "ask": "70.50",
      "open": "71.20",
      "high": "71.30",
      "low": "69.30",
      "close": "70.50",
      "average": "70.0917",
      "volume": "256247",
      "turnover": "17960790.8",
      "trades": "943"
    },
    {
      "date": "2025-11-12",
      "bid": "70.90",
      "ask": "71.20",
      "open": "70.80",
      "high": "71.10",
      "low": "70.00",
      "close": "71.10",
      "average": "70.6839",
      "volume": "116676",
      "turnover": "8246826.8",
      "trades": "566"
    },
    {
      "date": "2025-11-13",
      "bid": "72.30",
      "ask": "72.40",
      "open": "71.50",
      "high": "72.80",
      "low": "70.80",
      "close": "72.40",
      "average": "72.3116",
      "volume": "268268",
      "turnover": "19398874.89",
      "trades": "1118"
    },
    {
      "date": "2025-11-14",
      "bid": "71.60",
      "ask": "71.80",
      "open": "72.10",
      "high": "72.50",
      "low": "71.20",
      "close": "71.70",
      "average": "71.6796",
      "volume": "76892",
      "turnover": "5511588.4",
      "trades": "437"
    },
    {
      "date": "2025-11-17",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.60",
      "high": "72.90",
      "low": "71.30",
      "close": "72.00",
      "average": "71.9199",
      "volume": "122262",
      "turnover": "8793076.6",
      "trades": "410"
    },
    {
      "date": "2025-11-18",
      "bid": "71.00",
      "ask": "71.20",
      "open": "71.70",
      "high": "71.70",
      "low": "70.50",
      "close": "71.20",
      "average": "71.0906",
      "volume": "126265",
      "turnover": "8976248.3",
      "trades": "458"
    },
    {
      "date": "2025-11-19",
      "bid": "71.00",
      "ask": "71.30",
      "open": "71.20",
      "high": "71.60",
      "low": "70.50",
      "close": "71.20",
      "average": "71.1728",
      "volume": "85479",
      "turnover": "6083810.3",
      "trades": "430"
    },
    {
      "date": "2025-11-20",
      "bid": "70.40",
      "ask": "70.60",
      "open": "71.50",
      "high": "72.00",
      "low": "70.30",
      "close": "70.40",
      "average": "70.692",
      "volume": "91645",
      "turnover": "6478563.8",
      "trades": "479"
    },
    {
      "date": "2025-11-21",
      "bid": "70.90",
      "ask": "71.00",
      "open": "70.40",
      "high": "71.00",
      "low": "69.90",
      "close": "71.00",
      "average": "70.5412",
      "volume": "89298",
      "turnover": "6299189.2",
      "trades": "505"
    },
    {
      "date": "2025-11-24",
      "bid": "72.50",
      "ask": "72.70",
      "open": "71.30",
      "high": "73.00",
      "low": "71.30",
      "close": "72.70",
      "average": "72.2128",
      "volume": "343393",
      "turnover": "24797347",
      "trades": "684"
    },
    {
      "date": "2025-11-25",
      "bid": "73.50",
      "ask": "74.10",
      "open": "73.10",
      "high": "74.20",
      "low": "73.00",
      "close": "73.80",
      "average": "73.6073",
      "volume": "169621",
      "turnover": "12485461.6",
      "trades": "640"
    },
    {
      "date": "2025-11-26",
      "bid": "75.20",
      "ask": "75.40",
      "open": "74.00",
      "high": "75.60",
      "low": "73.40",
      "close": "75.10",
      "average": "74.6397",
      "volume": "238698",
      "turnover": "17816339.5",
      "trades": "1094"
    },
    {
      "date": "2025-11-27",
      "bid": "75.50",
      "ask": "75.70",
      "open": "75.50",
      "high": "76.70",
      "low": "74.70",
      "close": "75.60",
      "average": "75.8427",
      "volume": "168757",
      "turnover": "12786970.9",
      "trades": "785"
    },
    {
      "date": "2025-11-28",
      "bid": "74.90",
      "ask": "75.10",
      "open": "75.50",
      "high": "75.80",
      "low": "73.50",
      "close": "73.50",
      "average": "73.6049",
      "volume": "1146663",
      "turnover": "84391050.55",
      "trades": "566"
    },
    {
      "date": "2025-12-01",
      "bid": "72.30",
      "ask": "72.60",
      "open": "73.90",
      "high": "74.00",
      "low": "72.30",
      "close": "72.60",
      "average": "72.667",
      "volume": "83042",
      "turnover": "6034412.7",
      "trades": "568"
    },
    {
      "date": "2025-12-02",
      "bid": "71.20",
      "ask": "71.50",
      "open": "72.30",
      "high": "72.70",
      "low": "71.10",
      "close": "71.10",
      "average": "71.6785",
      "volume": "102206",
      "turnover": "7327032.3",
      "trades": "580"
    },
    {
      "date": "2025-12-03",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.20",
      "high": "72.90",
      "low": "71.10",
      "close": "71.40",
      "average": "71.7067",
      "volume": "98435",
      "turnover": "7058445.9",
      "trades": "543"
    },
    {
      "date": "2025-12-04",
      "bid": "72.30",
      "ask": "72.40",
      "open": "71.90",
      "high": "72.70",
      "low": "71.70",
      "close": "72.60",
      "average": "72.2818",
      "volume": "275564",
      "turnover": "19918248.39",
      "trades": "427"
    },
    {
      "date": "2025-12-05",
      "bid": "72.50",
      "ask": "72.70",
      "open": "72.00",
      "high": "73.30",
      "low": "72.00",
      "close": "72.50",
      "average": "72.7263",
      "volume": "92975",
      "turnover": "6761845.85",
      "trades": "419"
    },
    {
      "date": "2025-12-08",
      "bid": "71.10",
      "ask": "71.30",
      "open": "72.70",
      "high": "73.00",
      "low": "70.90",
      "close": "70.90",
      "average": "71.418",
      "volume": "98721",
      "turnover": "7050453.8",
      "trades": "491"
    },
    {
      "date": "2025-12-09",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.70",
      "high": "71.20",
      "low": "70.20",
      "close": "70.60",
      "average": "70.6682",
      "volume": "62929",
      "turnover": "4447262.34",
      "trades": "335"
    },
    {
      "date": "2025-12-10",
      "bid": "72.50",
      "ask": "72.70",
      "open": "71.60",
      "high": "72.80",
      "low": "71.40",
      "close": "72.50",
      "average": "72.2946",
      "volume": "386502",
      "turnover": "27941838.7",
      "trades": "778"
    },
    {
      "date": "2025-12-11",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.50",
      "high": "72.50",
      "low": "71.30",
      "close": "72.10",
      "average": "71.9604",
      "volume": "97484",
      "turnover": "7014985.7",
      "trades": "468"
    },
    {
      "date": "2025-12-12",
      "bid": "72.00",
      "ask": "72.30",
      "open": "72.20",
      "high": "72.80",
      "low": "72.00",
      "close": "72.00",
      "average": "72.3903",
      "volume": "123667",
      "turnover": "8952400.8",
      "trades": "365"
    },
    {
      "date": "2025-12-15",
      "bid": "71.50",
      "ask": "71.80",
      "open": "72.00",
      "high": "72.70",
      "low": "71.30",
      "close": "71.40",
      "average": "72.0241",
      "volume": "283059",
      "turnover": "20387073.8",
      "trades": "477"
    },
    {
      "date": "2025-12-16",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.50",
      "high": "71.80",
      "low": "70.80",
      "close": "71.60",
      "average": "71.2756",
      "volume": "170819",
      "turnover": "12175220.9",
      "trades": "382"
    },
    {
      "date": "2025-12-17",
      "bid": "72.20",
      "ask": "72.50",
      "open": "71.70",
      "high": "72.70",
      "low": "71.00",
      "close": "72.40",
      "average": "71.5863",
      "volume": "172902",
      "turnover": "12377408.6",
      "trades": "386"
    },
    {
      "date": "2025-12-18",
      "bid": "72.60",
      "ask": "73.00",
      "open": "72.50",
      "high": "72.80",
      "low": "71.80",
      "close": "72.80",
      "average": "72.4683",
      "volume": "85944",
      "turnover": "6228211.6",
      "trades": "412"
    },
    {
      "date": "2025-12-19",
      "bid": "72.50",
      "ask": "72.70",
      "open": "72.70",
      "high": "72.80",
      "low": "71.70",
      "close": "72.50",
      "average": "72.3335",
      "volume": "188158",
      "turnover": "13610229.7",
      "trades": "539"
    },
    {
      "date": "2025-12-22",
      "bid": "72.30",
      "ask": "72.40",
      "open": "72.70",
      "high": "72.70",
      "low": "71.60",
      "close": "72.20",
      "average": "72.0784",
      "volume": "63918",
      "turnover": "4607108.3",
      "trades": "450"
    },
    {
      "date": "2025-12-23",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.00",
      "high": "73.50",
      "low": "72.00",
      "close": "73.00",
      "average": "72.753",
      "volume": "95821",
      "turnover": "6971268.2",
      "trades": "494"
    },
    {
      "date": "2025-12-29",
      "bid": "73.70",
      "ask": "74.40",
      "open": "73.40",
      "high": "74.70",
      "low": "72.70",
      "close": "74.30",
      "average": "73.9099",
      "volume": "86655",
      "turnover": "6404597.4",
      "trades": "461"
    },
    {
      "date": "2025-12-30",
      "bid": "74.40",
      "ask": "74.50",
      "open": "74.00",
      "high": "74.60",
      "low": "73.60",
      "close": "74.50",
      "average": "74.2292",
      "volume": "73170",
      "turnover": "5431310.2",
      "trades": "485"
    },
    {
      "date": "2026-01-02",
      "bid": "73.80",
      "ask": "74.10",
      "open": "74.50",
      "high": "74.90",
      "low": "73.90",
      "close": "74.10",
      "average": "74.2969",
      "volume": "88183",
      "turnover": "6551721.1",
      "trades": "546"
    },
    {
      "date": "2026-01-05",
      "bid": "73.20",
      "ask": "73.40",
      "open": "74.50",
      "high": "74.50",
      "low": "72.90",
      "close": "72.90",
      "average": "73.2843",
      "volume": "98047",
      "turnover": "7185305.6",
      "trades": "410"
    },
    {
      "date": "2026-01-07",
      "bid": "76.00",
      "ask": "76.40",
      "open": "73.50",
      "high": "76.40",
      "low": "73.50",
      "close": "76.30",
      "average": "75.781",
      "volume": "189756",
      "turnover": "14380063.1",
      "trades": "744"
    },
    {
      "date": "2026-01-08",
      "bid": "75.40",
      "ask": "75.70",
      "open": "76.10",
      "high": "77.00",
      "low": "75.40",
      "close": "75.70",
      "average": "75.9532",
      "volume": "102811",
      "turnover": "7808971.6",
      "trades": "498"
    },
    {
      "date": "2026-01-09",
      "bid": "75.70",
      "ask": "75.90",
      "open": "76.00",
      "high": "76.10",
      "low": "74.60",
      "close": "76.00",
      "average": "75.3048",
      "volume": "88151",
      "turnover": "6638154.3",
      "trades": "603"
    },
    {
      "date": "2026-01-12",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.20",
      "high": "75.80",
      "low": "74.10",
      "close": "74.80",
      "average": "74.818",
      "volume": "110894",
      "turnover": "8296655.4",
      "trades": "464"
    },
    {
      "date": "2026-01-13",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.60",
      "high": "74.60",
      "low": "73.10",
      "close": "74.20",
      "average": "73.9442",
      "volume": "177258",
      "turnover": "13106405.7",
      "trades": "628"
    },
    {
      "date": "2026-01-14",
      "bid": "72.60",
      "ask": "72.80",
      "open": "73.80",
      "high": "74.00",
      "low": "72.00",
      "close": "73.10",
      "average": "72.8822",
      "volume": "112171",
      "turnover": "8174745.6",
      "trades": "582"
    },
    {
      "date": "2026-01-15",
      "bid": "74.80",
      "ask": "75.20",
      "open": "72.70",
      "high": "75.30",
      "low": "72.60",
      "close": "75.20",
      "average": "74.4765",
      "volume": "137211",
      "turnover": "10217814.19",
      "trades": "669"
    },
    {
      "date": "2026-01-16",
      "bid": "74.60",
      "ask": "74.90",
      "open": "75.30",
      "high": "75.30",
      "low": "73.80",
      "close": "74.70",
      "average": "74.5982",
      "volume": "296773",
      "turnover": "22138565.65",
      "trades": "433"
    },
    {
      "date": "2026-01-19",
      "bid": "73.10",
      "ask": "73.40",
      "open": "72.90",
      "high": "74.20",
      "low": "72.90",
      "close": "73.40",
      "average": "73.5957",
      "volume": "68006",
      "turnover": "5004990",
      "trades": "458"
    },
    {
      "date": "2026-01-20",
      "bid": "71.70",
      "ask": "71.90",
      "open": "73.90",
      "high": "73.90",
      "low": "71.70",
      "close": "71.80",
      "average": "72.1965",
      "volume": "64872",
      "turnover": "4683496.84",
      "trades": "424"
    },
    {
      "date": "2026-01-21",
      "bid": "70.50",
      "ask": "70.70",
      "open": "71.90",
      "high": "71.90",
      "low": "70.10",
      "close": "70.70",
      "average": "70.7029",
      "volume": "103441",
      "turnover": "7313974.7",
      "trades": "564"
    },
    {
      "date": "2026-01-22",
      "bid": "71.60",
      "ask": "71.70",
      "open": "71.90",
      "high": "72.40",
      "low": "71.20",
      "close": "71.90",
      "average": "71.8826",
      "volume": "135740",
      "turnover": "9757832.69",
      "trades": "670"
    },
    {
      "date": "2026-01-23",
      "bid": "71.50",
      "ask": "71.70",
      "open": "71.60",
      "high": "71.90",
      "low": "71.20",
      "close": "71.80",
      "average": "71.6147",
      "volume": "74843",
      "turnover": "5359826.2",
      "trades": "564"
    },
    {
      "date": "2026-01-26",
      "bid": "71.40",
      "ask": "71.60",
      "open": "72.60",
      "high": "72.60",
      "low": "70.70",
      "close": "71.60",
      "average": "71.355",
      "volume": "64662",
      "turnover": "4613981.4",
      "trades": "539"
    },
    {
      "date": "2026-01-27",
      "bid": "70.60",
      "ask": "70.80",
      "open": "72.00",
      "high": "72.00",
      "low": "70.40",
      "close": "70.70",
      "average": "70.7419",
      "volume": "123351",
      "turnover": "8726264.75",
      "trades": "546"
    },
    {
      "date": "2026-01-28",
      "bid": "72.20",
      "ask": "72.60",
      "open": "71.00",
      "high": "72.50",
      "low": "70.50",
      "close": "72.30",
      "average": "71.6961",
      "volume": "93940",
      "turnover": "6734575.35",
      "trades": "493"
    },
    {
      "date": "2026-01-29",
      "bid": "73.50",
      "ask": "73.90",
      "open": "72.30",
      "high": "73.90",
      "low": "72.00",
      "close": "73.40",
      "average": "73.3403",
      "volume": "151982",
      "turnover": "11146243.4",
      "trades": "526"
    },
    {
      "date": "2026-01-30",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.00",
      "high": "76.20",
      "low": "73.10",
      "close": "74.40",
      "average": "74.5809",
      "volume": "297748",
      "turnover": "22204406.75",
      "trades": "1208"
    },
    {
      "date": "2026-02-02",
      "bid": "73.80",
      "ask": "74.20",
      "open": "73.30",
      "high": "74.90",
      "low": "71.50",
      "close": "73.90",
      "average": "73.283",
      "volume": "278547",
      "turnover": "20413257.6",
      "trades": "1042"
    },
    {
      "date": "2026-02-03",
      "bid": "72.80",
      "ask": "73.00",
      "open": "74.30",
      "high": "74.40",
      "low": "72.70",
      "close": "73.00",
      "average": "73.1542",
      "volume": "97809",
      "turnover": "7155211.1",
      "trades": "552"
    },
    {
      "date": "2026-02-04",
      "bid": "73.60",
      "ask": "74.10",
      "open": "73.00",
      "high": "74.20",
      "low": "72.20",
      "close": "74.00",
      "average": "73.5288",
      "volume": "185736",
      "turnover": "13655749.05",
      "trades": "881"
    },
    {
      "date": "2026-02-05",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.10",
      "low": "72.70",
      "close": "73.90",
      "average": "73.6043",
      "volume": "147267",
      "turnover": "10839341.95",
      "trades": "819"
    },
    {
      "date": "2026-02-06",
      "bid": "74.80",
      "ask": "75.00",
      "open": "73.90",
      "high": "75.30",
      "low": "73.20",
      "close": "75.00",
      "average": "74.2303",
      "volume": "199320",
      "turnover": "14793271.5",
      "trades": "631"
    },
    {
      "date": "2026-02-09",
      "bid": "74.00",
      "ask": "74.30",
      "open": "75.10",
      "high": "75.70",
      "low": "73.60",
      "close": "74.20",
      "average": "74.4761",
      "volume": "112229",
      "turnover": "8358207.5",
      "trades": "576"
    },
    {
      "date": "2026-02-10",
      "bid": "75.50",
      "ask": "75.60",
      "open": "74.30",
      "high": "75.70",
      "low": "74.30",
      "close": "75.70",
      "average": "75.3047",
      "volume": "135435",
      "turnover": "10198396.3",
      "trades": "669"
    },
    {
      "date": "2026-02-11",
      "bid": "74.70",
      "ask": "74.90",
      "open": "75.90",
      "high": "75.90",
      "low": "74.50",
      "close": "74.50",
      "average": "74.7579",
      "volume": "296485",
      "turnover": "22165602.85",
      "trades": "698"
    },
    {
      "date": "2026-02-12",
      "bid": "74.10",
      "ask": "74.30",
      "open": "74.70",
      "high": "74.80",
      "low": "72.90",
      "close": "74.30",
      "average": "73.9617",
      "volume": "161879",
      "turnover": "11973541.1",
      "trades": "648"
    },
    {
      "date": "2026-02-13",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.10",
      "high": "74.10",
      "low": "73.10",
      "close": "73.30",
      "average": "73.7166",
      "volume": "193807",
      "turnover": "14286845.85",
      "trades": "444"
    },
    {
      "date": "2026-02-16",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.50",
      "high": "73.90",
      "low": "73.00",
      "close": "73.10",
      "average": "73.2954",
      "volume": "74948",
      "turnover": "5493364.25",
      "trades": "474"
    },
    {
      "date": "2026-02-17",
      "bid": "74.70",
      "ask": "75.00",
      "open": "73.10",
      "high": "75.00",
      "low": "73.00",
      "close": "74.90",
      "average": "74.2627",
      "volume": "70304",
      "turnover": "5220956.95",
      "trades": "400"
    },
    {
      "date": "2026-02-18",
      "bid": "73.60",
      "ask": "73.70",
      "open": "74.90",
      "high": "75.30",
      "low": "73.60",
      "close": "73.60",
      "average": "74.1816",
      "volume": "102519",
      "turnover": "7604689.65",
      "trades": "532"
    },
    {
      "date": "2026-02-19",
      "bid": "74.10",
      "ask": "74.40",
      "open": "73.50",
      "high": "74.40",
      "low": "73.20",
      "close": "74.00",
      "average": "73.9642",
      "volume": "88447",
      "turnover": "6541947.7",
      "trades": "472"
    },
    {
      "date": "2026-02-20",
      "bid": "75.70",
      "ask": "76.30",
      "open": "74.10",
      "high": "76.50",
      "low": "74.00",
      "close": "76.30",
      "average": "75.6276",
      "volume": "129951",
      "turnover": "9828562.9",
      "trades": "572"
    },
    {
      "date": "2026-02-23",
      "bid": "75.60",
      "ask": "75.90",
      "open": "76.30",
      "high": "77.00",
      "low": "75.50",
      "close": "75.50",
      "average": "75.9958",
      "volume": "81597",
      "turnover": "6201159.35",
      "trades": "404"
    },
    {
      "date": "2026-02-24",
      "bid": "76.40",
      "ask": "76.60",
      "open": "75.50",
      "high": "77.40",
      "low": "75.30",
      "close": "76.60",
      "average": "76.6512",
      "volume": "117277",
      "turnover": "8989445.3",
      "trades": "497"
    },
    {
      "date": "2026-02-25",
      "bid": "76.80",
      "ask": "77.00",
      "open": "76.70",
      "high": "77.20",
      "low": "75.90",
      "close": "76.90",
      "average": "76.6455",
      "volume": "118624",
      "turnover": "9092235.69",
      "trades": "487"
    },
    {
      "date": "2026-02-26",
      "bid": "78.20",
      "ask": "78.50",
      "open": "77.50",
      "high": "78.90",
      "low": "77.30",
      "close": "78.40",
      "average": "78.1063",
      "volume": "128123",
      "turnover": "10007653.69",
      "trades": "700"
    },
    {
      "date": "2026-02-27",
      "bid": "79.40",
      "ask": "79.60",
      "open": "78.50",
      "high": "79.80",
      "low": "78.00",
      "close": "79.60",
      "average": "79.3546",
      "volume": "327233",
      "turnover": "25966932.3",
      "trades": "792"
    },
    {
      "date": "2026-03-02",
      "bid": "76.70",
      "ask": "76.80",
      "open": "77.70",
      "high": "78.30",
      "low": "76.70",
      "close": "77.10",
      "average": "77.4892",
      "volume": "118866",
      "turnover": "9201206.9",
      "trades": "721"
    },
    {
      "date": "2026-03-03",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.90",
      "high": "75.90",
      "low": "73.70",
      "close": "74.20",
      "average": "74.8587",
      "volume": "314719",
      "turnover": "23558989.55",
      "trades": "696"
    },
    {
      "date": "2026-03-04",
      "bid": "75.50",
      "ask": "75.60",
      "open": "74.60",
      "high": "76.00",
      "low": "74.00",
      "close": "75.60",
      "average": "74.9746",
      "volume": "168331",
      "turnover": "12620675.95",
      "trades": "800"
    },
    {
      "date": "2026-03-05",
      "bid": "75.00",
      "ask": "75.20",
      "open": "75.50",
      "high": "76.40",
      "low": "74.80",
      "close": "75.10",
      "average": "75.3774",
      "volume": "138484",
      "turnover": "10438734.35",
      "trades": "596"
    },
    {
      "date": "2026-03-06",
      "bid": "74.40",
      "ask": "74.60",
      "open": "75.00",
      "high": "75.30",
      "low": "74.00",
      "close": "74.60",
      "average": "74.5986",
      "volume": "165119",
      "turnover": "12317489.9",
      "trades": "637"
    },
    {
      "date": "2026-03-09",
      "bid": "71.60",
      "ask": "71.80",
      "open": "73.20",
      "high": "73.20",
      "low": "71.30",
      "close": "72.00",
      "average": "71.9124",
      "volume": "251019",
      "turnover": "18054750.95",
      "trades": "964"
    },
    {
      "date": "2026-03-10",
      "bid": "74.30",
      "ask": "74.40",
      "open": "71.90",
      "high": "74.50",
      "low": "71.90",
      "close": "74.00",
      "average": "73.7269",
      "volume": "154927",
      "turnover": "11421359.85",
      "trades": "646"
    },
    {
      "date": "2026-03-11",
      "bid": "72.10",
      "ask": "72.30",
      "open": "73.80",
      "high": "73.80",
      "low": "72.20",
      "close": "72.80",
      "average": "72.8863",
      "volume": "124460",
      "turnover": "9071339.25",
      "trades": "571"
    },
    {
      "date": "2026-03-12",
      "bid": "72.60",
      "ask": "72.80",
      "open": "72.30",
      "high": "73.10",
      "low": "72.00",
      "close": "73.00",
      "average": "72.5917",
      "volume": "225805",
      "turnover": "16391557.9",
      "trades": "845"
    },
    {
      "date": "2026-03-13",
      "bid": "72.30",
      "ask": "72.50",
      "open": "72.10",
      "high": "73.50",
      "low": "72.00",
      "close": "72.30",
      "average": "72.6189",
      "volume": "126344",
      "turnover": "9174553.05",
      "trades": "502"
    },
    {
      "date": "2026-03-16",
      "bid": "72.50",
      "ask": "72.70",
      "open": "72.30",
      "high": "73.70",
      "low": "71.80",
      "close": "72.70",
      "average": "72.67",
      "volume": "126528",
      "turnover": "9194735.75",
      "trades": "525"
    },
    {
      "date": "2026-03-17",
      "bid": "72.80",
      "ask": "73.20",
      "open": "72.90",
      "high": "73.90",
      "low": "72.20",
      "close": "73.20",
      "average": "73.0918",
      "volume": "88347",
      "turnover": "6457682.25",
      "trades": "402"
    },
    {
      "date": "2026-03-18",
      "bid": "72.20",
      "ask": "72.40",
      "open": "73.20",
      "high": "73.70",
      "low": "71.80",
      "close": "72.20",
      "average": "72.6322",
      "volume": "145289",
      "turnover": "10551195.05",
      "trades": "640"
    },
    {
      "date": "2026-03-19",
      "bid": "70.40",
      "ask": "70.60",
      "open": "71.30",
      "high": "71.30",
      "low": "70.00",
      "close": "70.60",
      "average": "70.6746",
      "volume": "107574",
      "turnover": "7603299.48",
      "trades": "575"
    },
    {
      "date": "2026-03-20",
      "bid": "69.00",
      "ask": "69.20",
      "open": "70.80",
      "high": "71.40",
      "low": "68.90",
      "close": "68.90",
      "average": "69.5521",
      "volume": "211532",
      "turnover": "14713531.8",
      "trades": "833"
    },
    {
      "date": "2026-03-23",
      "bid": "67.60",
      "ask": "67.90",
      "open": "67.50",
      "high": "68.80",
      "low": "65.00",
      "close": "67.40",
      "average": "66.9553",
      "volume": "322175",
      "turnover": "21582002.85",
      "trades": "1779"
    },
    {
      "date": "2026-03-24",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.50",
      "high": "68.30",
      "low": "67.20",
      "close": "68.00",
      "average": "67.8441",
      "volume": "168798",
      "turnover": "11452138.65",
      "trades": "758"
    },
    {
      "date": "2026-03-25",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.60",
      "high": "68.60",
      "low": "66.60",
      "close": "67.30",
      "average": "67.6198",
      "volume": "170022",
      "turnover": "11495578.85",
      "trades": "734"
    },
    {
      "date": "2026-03-26",
      "bid": "66.60",
      "ask": "66.70",
      "open": "67.30",
      "high": "67.30",
      "low": "66.20",
      "close": "66.70",
      "average": "66.6048",
      "volume": "98445",
      "turnover": "6556835.55",
      "trades": "550"
    },
    {
      "date": "2026-03-27",
      "bid": "64.60",
      "ask": "64.80",
      "open": "66.60",
      "high": "66.60",
      "low": "64.30",
      "close": "64.90",
      "average": "65.0093",
      "volume": "167801",
      "turnover": "10907032.8",
      "trades": "845"
    },
    {
      "date": "2026-03-30",
      "bid": "66.00",
      "ask": "66.20",
      "open": "64.70",
      "high": "66.10",
      "low": "64.10",
      "close": "66.00",
      "average": "65.2887",
      "volume": "88416",
      "turnover": "5772611.9",
      "trades": "476"
    },
    {
      "date": "2026-03-31",
      "bid": "67.50",
      "ask": "67.70",
      "open": "69.90",
      "high": "69.90",
      "low": "66.20",
      "close": "67.50",
      "average": "67.4576",
      "volume": "184959",
      "turnover": "12480448.45",
      "trades": "776"
    },
    {
      "date": "2026-04-01",
      "bid": "68.10",
      "ask": "68.20",
      "open": "68.90",
      "high": "69.40",
      "low": "68.00",
      "close": "68.00",
      "average": "68.5471",
      "volume": "246577",
      "turnover": "16902635.5",
      "trades": "883"
    },
    {
      "date": "2026-04-02",
      "bid": "67.40",
      "ask": "67.70",
      "open": "67.30",
      "high": "67.80",
      "low": "67.00",
      "close": "67.50",
      "average": "67.4477",
      "volume": "82761",
      "turnover": "5585229.55",
      "trades": "403"
    },
    {
      "date": "2026-04-07",
      "bid": "66.70",
      "ask": "67.00",
      "open": "68.60",
      "high": "68.60",
      "low": "66.80",
      "close": "67.10",
      "average": "67.4168",
      "volume": "126166",
      "turnover": "8509129",
      "trades": "494"
    },
    {
      "date": "2026-04-08",
      "bid": "68.00",
      "ask": "68.40",
      "open": "69.00",
      "high": "69.10",
      "low": "67.40",
      "close": "68.20",
      "average": "68.22",
      "volume": "240738",
      "turnover": "16421104.8",
      "trades": "940"
    },
    {
      "date": "2026-04-09",
      "bid": "69.20",
      "ask": "69.30",
      "open": "68.00",
      "high": "69.50",
      "low": "67.50",
      "close": "69.50",
      "average": "68.7769",
      "volume": "173121",
      "turnover": "11902466.9",
      "trades": "607"
    },
    {
      "date": "2026-04-10",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.10",
      "high": "70.60",
      "low": "69.00",
      "close": "70.20",
      "average": "69.9488",
      "volume": "118299",
      "turnover": "8275661.65",
      "trades": "539"
    },
    {
      "date": "2026-04-13",
      "bid": "69.80",
      "ask": "70.10",
      "open": "69.50",
      "high": "70.10",
      "low": "69.20",
      "close": "69.90",
      "average": "69.7446",
      "volume": "135644",
      "turnover": "9453037.85",
      "trades": "433"
    },
    {
      "date": "2026-04-14",
      "bid": "71.50",
      "ask": "71.70",
      "open": "70.10",
      "high": "71.90",
      "low": "69.90",
      "close": "71.30",
      "average": "71.1652",
      "volume": "94004",
      "turnover": "6694623.8",
      "trades": "346"
    },
    {
      "date": "2026-04-15",
      "bid": "71.50",
      "ask": "71.60",
      "open": "71.30",
      "high": "72.00",
      "low": "71.00",
      "close": "71.20",
      "average": "71.4294",
      "volume": "67473",
      "turnover": "4820734.4",
      "trades": "376"
    },
    {
      "date": "2026-04-16",
      "bid": "71.60",
      "ask": "72.10",
      "open": "71.40",
      "high": "72.60",
      "low": "70.90",
      "close": "71.90",
      "average": "71.9836",
      "volume": "133016",
      "turnover": "9574618.05",
      "trades": "433"
    },
    {
      "date": "2026-04-17",
      "bid": "74.00",
      "ask": "74.20",
      "open": "72.60",
      "high": "74.90",
      "low": "72.50",
      "close": "73.80",
      "average": "74.0211",
      "volume": "490085",
      "turnover": "36276606.25",
      "trades": "1714"
    },
    {
      "date": "2026-04-20",
      "bid": "72.80",
      "ask": "72.90",
      "open": "73.40",
      "high": "73.80",
      "low": "72.40",
      "close": "72.80",
      "average": "73.18",
      "volume": "369804",
      "turnover": "27061960.9",
      "trades": "1252"
    },
    {
      "date": "2026-04-21",
      "bid": "71.90",
      "ask": "72.10",
      "open": "72.90",
      "high": "73.80",
      "low": "71.90",
      "close": "71.90",
      "average": "72.7873",
      "volume": "136276",
      "turnover": "9919344.55",
      "trades": "637"
    },
    {
      "date": "2026-04-22",
      "bid": "72.10",
      "ask": "72.30",
      "open": "72.10",
      "high": "72.80",
      "low": "71.40",
      "close": "72.10",
      "average": "72.1215",
      "volume": "76500",
      "turnover": "5517358.05",
      "trades": "443"
    },
    {
      "date": "2026-04-23",
      "bid": "71.20",
      "ask": "71.60",
      "open": "71.70",
      "high": "72.60",
      "low": "71.20",
      "close": "71.50",
      "average": "71.8166",
      "volume": "108747",
      "turnover": "7810122.3",
      "trades": "411"
    },
    {
      "date": "2026-04-24",
      "bid": "70.10",
      "ask": "70.30",
      "open": "71.10",
      "high": "71.30",
      "low": "70.10",
      "close": "70.20",
      "average": "70.4485",
      "volume": "102930",
      "turnover": "7252045.05",
      "trades": "481"
    },
    {
      "date": "2026-04-27",
      "bid": "69.90",
      "ask": "70.00",
      "open": "70.10",
      "high": "70.70",
      "low": "69.80",
      "close": "69.80",
      "average": "70.1615",
      "volume": "124145",
      "turnover": "8710368.55",
      "trades": "557"
    },
    {
      "date": "2026-04-28",
      "bid": "69.10",
      "ask": "69.30",
      "open": "69.70",
      "high": "70.00",
      "low": "68.70",
      "close": "69.30",
      "average": "69.3286",
      "volume": "122712",
      "turnover": "8507627.6",
      "trades": "619"
    },
    {
      "date": "2026-04-29",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.70",
      "high": "69.70",
      "low": "68.10",
      "close": "69.20",
      "average": "68.7092",
      "volume": "217887",
      "turnover": "14970939.4",
      "trades": "481"
    },
    {
      "date": "2026-04-30",
      "bid": "69.10",
      "ask": "69.40",
      "open": "68.90",
      "high": "69.40",
      "low": "68.50",
      "close": "69.10",
      "average": "69.1165",
      "volume": "60804",
      "turnover": "4202463.75",
      "trades": "231"
    },
    {
      "date": "2026-05-04",
      "bid": "68.90",
      "ask": "69.10",
      "open": "69.90",
      "high": "70.30",
      "low": "68.50",
      "close": "69.10",
      "average": "69.3513",
      "volume": "119476",
      "turnover": "8285702.8",
      "trades": "503"
    },
    {
      "date": "2026-05-05",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.00",
      "high": "70.10",
      "low": "69.00",
      "close": "69.60",
      "average": "69.588",
      "volume": "100460",
      "turnover": "6990490.8",
      "trades": "493"
    },
    {
      "date": "2026-05-06",
      "bid": "71.30",
      "ask": "71.70",
      "open": "69.80",
      "high": "72.70",
      "low": "69.80",
      "close": "71.60",
      "average": "71.7237",
      "volume": "92856",
      "turnover": "6660301.1",
      "trades": "460"
    },
    {
      "date": "2026-05-07",
      "bid": "71.80",
      "ask": "72.00",
      "open": "71.50",
      "high": "72.30",
      "low": "71.00",
      "close": "71.00",
      "average": "71.2594",
      "volume": "249145",
      "turnover": "17754182.89",
      "trades": "640"
    },
    {
      "date": "2026-05-08",
      "bid": "71.10",
      "ask": "71.40",
      "open": "71.00",
      "high": "71.60",
      "low": "70.80",
      "close": "71.40",
      "average": "71.2506",
      "volume": "127117",
      "turnover": "9056976.85",
      "trades": "566"
    },
    {
      "date": "2026-05-11",
      "bid": "72.80",
      "ask": "73.20",
      "open": "71.10",
      "high": "73.20",
      "low": "71.00",
      "close": "73.20",
      "average": "72.7579",
      "volume": "135112",
      "turnover": "9830124.44",
      "trades": "491"
    },
    {
      "date": "2026-05-12",
      "bid": "71.80",
      "ask": "72.10",
      "open": "72.40",
      "high": "72.90",
      "low": "71.60",
      "close": "71.90",
      "average": "72.2529",
      "volume": "91898",
      "turnover": "6640101.9",
      "trades": "461"
    },
    {
      "date": "2026-05-13",
      "bid": "71.20",
      "ask": "71.40",
      "open": "73.20",
      "high": "73.20",
      "low": "71.20",
      "close": "71.40",
      "average": "71.9703",
      "volume": "270960",
      "turnover": "19501164",
      "trades": "243"
    },
    {
      "date": "2026-05-15",
      "bid": "70.60",
      "ask": "71.00",
      "open": "71.60",
      "high": "72.10",
      "low": "70.50",
      "close": "70.70",
      "average": "71.0131",
      "volume": "67522",
      "turnover": "4794924.09",
      "trades": "357"
    },
    {
      "date": "2026-05-18",
      "bid": "71.70",
      "ask": "72.00",
      "open": "70.40",
      "high": "72.30",
      "low": "69.70",
      "close": "71.70",
      "average": "71.0422",
      "volume": "118403",
      "turnover": "8412022.65",
      "trades": "663"
    },
    {
      "date": "2026-05-19",
      "bid": "72.10",
      "ask": "72.50",
      "open": "71.90",
      "high": "73.10",
      "low": "71.70",
      "close": "72.50",
      "average": "72.7972",
      "volume": "383150",
      "turnover": "27891154.8",
      "trades": "491"
    },
    {
      "date": "2026-05-20",
      "bid": "73.20",
      "ask": "73.70",
      "open": "72.50",
      "high": "73.70",
      "low": "71.40",
      "close": "73.40",
      "average": "72.7176",
      "volume": "117769",
      "turnover": "8562796.4",
      "trades": "473"
    },
    {
      "date": "2026-05-21",
      "bid": "72.70",
      "ask": "72.90",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.90",
      "average": "72.8687",
      "volume": "90374",
      "turnover": "6585766.4",
      "trades": "491"
    },
    {
      "date": "2026-05-22",
      "bid": "72.50",
      "ask": "72.90",
      "open": "73.00",
      "high": "73.60",
      "low": "72.30",
      "close": "72.80",
      "average": "72.8905",
      "volume": "58811",
      "turnover": "4286930.8",
      "trades": "447"
    },
    {
      "date": "2026-05-25",
      "bid": "73.50",
      "ask": "74.00",
      "open": "73.50",
      "high": "74.40",
      "low": "73.50",
      "close": "73.60",
      "average": "74.1037",
      "volume": "244963",
      "turnover": "18152668.2",
      "trades": "343"
    },
    {
      "date": "2026-05-26",
      "bid": "73.20",
      "ask": "73.50",
      "open": "73.60",
      "high": "74.10",
      "low": "73.10",
      "close": "73.30",
      "average": "73.4648",
      "volume": "135779",
      "turnover": "9974452.05",
      "trades": "481"
    },
    {
      "date": "2026-05-27",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.40",
      "high": "74.70",
      "low": "73.40",
      "close": "73.60",
      "average": "74.0116",
      "volume": "92040",
      "turnover": "6811959.7",
      "trades": "462"
    },
    {
      "date": "2026-05-28",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.40",
      "high": "74.00",
      "low": "73.10",
      "close": "73.50",
      "average": "73.48",
      "volume": "49600",
      "turnover": "3644604.6",
      "trades": "325"
    },
    {
      "date": "2026-05-29",
      "bid": "73.50",
      "ask": "74.10",
      "open": "73.90",
      "high": "74.20",
      "low": "73.10",
      "close": "73.90",
      "average": "73.8433",
      "volume": "267845",
      "turnover": "19778562.1",
      "trades": "555"
    },
    {
      "date": "2026-06-01",
      "bid": "71.50",
      "ask": "71.70",
      "open": "73.50",
      "high": "73.50",
      "low": "71.50",
      "close": "71.80",
      "average": "72.4577",
      "volume": "357791",
      "turnover": "25923862.1",
      "trades": "403"
    },
    {
      "date": "2026-06-02",
      "bid": "71.30",
      "ask": "71.60",
      "open": "72.10",
      "high": "72.70",
      "low": "71.30",
      "close": "71.50",
      "average": "71.8017",
      "volume": "71727",
      "turnover": "5150709.3",
      "trades": "391"
    },
    {
      "date": "2026-06-03",
      "bid": "70.60",
      "ask": "70.80",
      "open": "71.30",
      "high": "71.30",
      "low": "70.20",
      "close": "70.70",
      "average": "70.7581",
      "volume": "57853",
      "turnover": "4093803.9",
      "trades": "332"
    },
    {
      "date": "2026-06-04",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.90",
      "high": "71.10",
      "low": "69.80",
      "close": "70.10",
      "average": "70.252",
      "volume": "95220",
      "turnover": "6690042.8",
      "trades": "455"
    },
    {
      "date": "2026-06-05",
      "bid": "69.50",
      "ask": "69.90",
      "open": "71.10",
      "high": "71.70",
      "low": "69.50",
      "close": "69.60",
      "average": "70.2853",
      "volume": "79061",
      "turnover": "5557749.55",
      "trades": "384"
    },
    {
      "date": "2026-06-08",
      "bid": "69.10",
      "ask": "69.30",
      "open": "69.20",
      "high": "69.40",
      "low": "68.20",
      "close": "69.10",
      "average": "68.924",
      "volume": "62323",
      "turnover": "4295541.7",
      "trades": "378"
    },
    {
      "date": "2026-06-09",
      "bid": "68.70",
      "ask": "68.90",
      "open": "69.30",
      "high": "69.80",
      "low": "68.30",
      "close": "68.30",
      "average": "68.6912",
      "volume": "75265",
      "turnover": "5171589.3",
      "trades": "484"
    },
    {
      "date": "2026-06-10",
      "bid": "69.10",
      "ask": "69.40",
      "open": "68.70",
      "high": "69.40",
      "low": "67.60",
      "close": "69.30",
      "average": "68.8822",
      "volume": "75026",
      "turnover": "5166034.95",
      "trades": "483"
    },
    {
      "date": "2026-06-11",
      "bid": "68.00",
      "ask": "68.80",
      "open": "68.30",
      "high": "69.20",
      "low": "67.50",
      "close": "68.40",
      "average": "68.3065",
      "volume": "89111",
      "turnover": "6086659.25",
      "trades": "470"
    },
    {
      "date": "2026-06-12",
      "bid": "68.40",
      "ask": "68.70",
      "open": "69.00",
      "high": "69.80",
      "low": "67.80",
      "close": "68.50",
      "average": "68.5882",
      "volume": "205264",
      "turnover": "14043797.95",
      "trades": "517"
    },
    {
      "date": "2026-06-15",
      "bid": "69.10",
      "ask": "69.30",
      "open": "68.90",
      "high": "70.00",
      "low": "68.60",
      "close": "69.00",
      "average": "69.1042",
      "volume": "154127",
      "turnover": "10649642.69",
      "trades": "582"
    },
    {
      "date": "2026-06-16",
      "bid": "68.10",
      "ask": "68.40",
      "open": "69.10",
      "high": "69.20",
      "low": "68.00",
      "close": "68.00",
      "average": "68.2357",
      "volume": "56538",
      "turnover": "3857898",
      "trades": "280"
    },
    {
      "date": "2026-06-17",
      "bid": "68.10",
      "ask": "68.30",
      "open": "68.00",
      "high": "68.70",
      "low": "67.60",
      "close": "68.00",
      "average": "68.1094",
      "volume": "111433",
      "turnover": "7589814.9",
      "trades": "437"
    },
    {
      "date": "2026-06-18",
      "bid": "67.60",
      "ask": "67.90",
      "open": "68.50",
      "high": "68.50",
      "low": "67.00",
      "close": "67.60",
      "average": "67.3482",
      "volume": "204391",
      "turnover": "13765414.2",
      "trades": "638"
    },
    {
      "date": "2026-06-22",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.60",
      "high": "67.80",
      "low": "66.80",
      "close": "67.50",
      "average": "67.3905",
      "volume": "85791",
      "turnover": "5781269.05",
      "trades": "412"
    },
    {
      "date": "2026-06-23",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.00",
      "high": "67.70",
      "low": "66.80",
      "close": "66.90",
      "average": "67.0239",
      "volume": "68528",
      "turnover": "4593069.59",
      "trades": "328"
    },
    {
      "date": "2026-06-24",
      "bid": "68.50",
      "ask": "68.70",
      "open": "67.00",
      "high": "68.60",
      "low": "66.80",
      "close": "68.50",
      "average": "67.7011",
      "volume": "127623",
      "turnover": "8642215.05",
      "trades": "405"
    },
    {
      "date": "2026-06-25",
      "bid": "68.90",
      "ask": "69.10",
      "open": "68.70",
      "high": "70.00",
      "low": "68.30",
      "close": "68.80",
      "average": "69.0687",
      "volume": "1090171",
      "turnover": "76132113.05",
      "trades": "485"
    },
    {
      "date": "2026-06-26",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.10",
      "high": "69.10",
      "low": "67.80",
      "close": "68.20",
      "average": "68.3751",
      "volume": "51539",
      "turnover": "3523720.05",
      "trades": "289"
    },
    {
      "date": "2026-06-29",
      "bid": "68.00",
      "ask": "68.60",
      "open": "68.40",
      "high": "68.80",
      "low": "67.90",
      "close": "68.00",
      "average": "68.2396",
      "volume": "65264",
      "turnover": "4453645.5",
      "trades": "293"
    },
    {
      "date": "2026-06-30",
      "bid": "68.20",
      "ask": "68.50",
      "open": "68.20",
      "high": "68.90",
      "low": "67.70",
      "close": "68.50",
      "average": "68.3694",
      "volume": "88232",
      "turnover": "6032435.5",
      "trades": "305"
    },
    {
      "date": "2026-07-01",
      "bid": "68.50",
      "ask": "68.90",
      "open": "69.00",
      "high": "69.00",
      "low": "67.50",
      "close": "68.70",
      "average": "68.433",
      "volume": "90739",
      "turnover": "6209512.6",
      "trades": "477"
    },
    {
      "date": "2026-07-02",
      "bid": "70.30",
      "ask": "70.60",
      "open": "68.50",
      "high": "70.70",
      "low": "68.30",
      "close": "70.10",
      "average": "70.198",
      "volume": "330682",
      "turnover": "23212422.8",
      "trades": "507"
    },
    {
      "date": "2026-07-03",
      "bid": "74.30",
      "ask": "74.60",
      "open": "72.00",
      "high": "75.10",
      "low": "71.20",
      "close": "74.80",
      "average": "73.8423",
      "volume": "333889",
      "turnover": "24659968.35",
      "trades": "1065"
    },
    {
      "date": "2026-07-06",
      "bid": "76.30",
      "ask": "76.50",
      "open": "74.80",
      "high": "77.80",
      "low": "74.80",
      "close": "76.70",
      "average": "76.7706",
      "volume": "251166",
      "turnover": "19283884",
      "trades": "697"
    },
    {
      "date": "2026-07-07",
      "bid": "77.60",
      "ask": "78.10",
      "open": "76.50",
      "high": "78.40",
      "low": "76.20",
      "close": "77.80",
      "average": "77.7823",
      "volume": "190257",
      "turnover": "14798299.25",
      "trades": "774"
    },
    {
      "date": "2026-07-08",
      "bid": "74.90",
      "ask": "75.10",
      "open": "77.60",
      "high": "77.60",
      "low": "74.20",
      "close": "75.00",
      "average": "74.9569",
      "volume": "132931",
      "turnover": "9963270.65",
      "trades": "681"
    },
    {
      "date": "2026-07-09",
      "bid": "75.60",
      "ask": "75.80",
      "open": "75.30",
      "high": "75.80",
      "low": "74.70",
      "close": "75.70",
      "average": "75.4145",
      "volume": "65700",
      "turnover": "4954681.15",
      "trades": "352"
    },
    {
      "date": "2026-07-10",
      "bid": "75.90",
      "ask": "76.10",
      "open": "76.00",
      "high": "76.90",
      "low": "75.70",
      "close": "76.00",
      "average": "76.3723",
      "volume": "47581",
      "turnover": "3634048.65",
      "trades": "285"
    },
    {
      "date": "2026-07-13",
      "bid": "76.20",
      "ask": "76.40",
      "open": "75.90",
      "high": "76.70",
      "low": "75.20",
      "close": "76.30",
      "average": "76.1438",
      "volume": "93354",
      "turnover": "7108041.5",
      "trades": "509"
    },
    {
      "date": "2026-07-14",
      "bid": "76.00",
      "ask": "76.50",
      "open": "75.80",
      "high": "76.70",
      "low": "75.10",
      "close": "76.20",
      "average": "75.9026",
      "volume": "86675",
      "turnover": "6578046.95",
      "trades": "426"
    },
    {
      "date": "2026-07-15",
      "bid": "76.60",
      "ask": "77.00",
      "open": "76.30",
      "high": "76.80",
      "low": "75.50",
      "close": "76.80",
      "average": "76.4547",
      "volume": "55738",
      "turnover": "4261407",
      "trades": "254"
    },
    {
      "date": "2026-07-16",
      "bid": "75.80",
      "ask": "76.00",
      "open": "76.60",
      "high": "76.60",
      "low": "75.70",
      "close": "76.00",
      "average": "76.0586",
      "volume": "56810",
      "turnover": "4320999.5",
      "trades": "363"
    },
    {
      "date": "2026-07-17",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.40",
      "high": "76.40",
      "low": "75.00",
      "close": "75.50",
      "average": "75.4697",
      "volume": "52149",
      "turnover": "3935881.5",
      "trades": "273"
    },
    {
      "date": "2026-07-20",
      "bid": "74.10",
      "ask": "74.40",
      "open": "75.30",
      "high": "75.70",
      "low": "74.20",
      "close": "74.40",
      "average": "74.6924",
      "volume": "58076",
      "turnover": "4338370.75",
      "trades": "291"
    },
    {
      "date": "2026-07-21",
      "bid": "73.30",
      "ask": "73.70",
      "open": "74.10",
      "high": "74.40",
      "low": "73.30",
      "close": "73.70",
      "average": "73.7832",
      "volume": "41536",
      "turnover": "3064662.4",
      "trades": "254"
    },
    {
      "date": "2026-07-22",
      "bid": "73.50",
      "ask": "73.70",
      "open": "73.20",
      "high": "74.80",
      "low": "73.00",
      "close": "73.80",
      "average": "73.875",
      "volume": "88014",
      "turnover": "6503124.8",
      "trades": "397"
    },
    {
      "date": "2026-07-23",
      "bid": "72.70",
      "ask": "73.20",
      "open": "73.40",
      "high": "74.40",
      "low": "73.00",
      "close": "73.00",
      "average": "73.4281",
      "volume": "38106",
      "turnover": "2800289.6",
      "trades": "235"
    },
    {
      "date": "2026-07-24",
      "bid": "72.70",
      "ask": "72.80",
      "open": "72.70",
      "high": "73.40",
      "low": "72.60",
      "close": "72.90",
      "average": "72.9419",
      "volume": "40763",
      "turnover": "2973347.25",
      "trades": "224"
    },
    {
      "date": "2026-07-27",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.00",
      "high": "73.60",
      "low": "72.90",
      "close": "73.10",
      "average": "73.1958",
      "volume": "46542",
      "turnover": "3406987.65",
      "trades": "298"
    },
    {
      "date": "2026-07-28",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.00",
      "high": "73.70",
      "low": "72.60",
      "close": "73.40",
      "average": "73.2558",
      "volume": "42794",
      "turnover": "3134999.05",
      "trades": "324"
    },
    {
      "date": "2026-07-29",
      "bid": "72.50",
      "ask": "72.80",
      "open": "73.20",
      "high": "73.40",
      "low": "72.00",
      "close": "72.70",
      "average": "72.6642",
      "volume": "74081",
      "turnover": "5385688.65",
      "trades": "362"
    },
    {
      "date": "2026-07-30",
      "bid": "73.90",
      "ask": "74.10",
      "open": "72.10",
      "high": "74.50",
      "low": "72.10",
      "close": "73.80",
      "average": "73.8555",
      "volume": "45494",
      "turnover": "3359407.4",
      "trades": "298"
    },
    {
      "date": "2026-07-31",
      "bid": "73.50",
      "ask": "74.30",
      "open": "73.90",
      "high": "74.80",
      "low": "73.50",
      "close": "73.50",
      "average": "73.7217",
      "volume": "46314",
      "turnover": "3414916.65",
      "trades": "280"
    },
    {
      "date": "2026-08-03",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.30",
      "high": "74.70",
      "low": "72.80",
      "close": "74.40",
      "average": "74.1015",
      "volume": "89533",
      "turnover": "6634586",
      "trades": "462"
    },
    {
      "date": "2026-08-04",
      "bid": "75.00",
      "ask": "75.20",
      "open": "74.50",
      "high": "75.30",
      "low": "74.10",
      "close": "75.10",
      "average": "74.8735",
      "volume": "53898",
      "turnover": "4035444.3",
      "trades": "366"
    },
    {
      "date": "2026-08-05",
      "bid": "74.20",
      "ask": "74.30",
      "open": "75.00",
      "high": "75.40",
      "low": "74.30",
      "close": "74.30",
      "average": "74.4444",
      "volume": "373245",
      "turnover": "27786055.25",
      "trades": "2044"
    }
  ]
}