{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX316484/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sysr?id=TX316484",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX316484",
    "asset_class": "SHARES",
    "isin": "SE0016609499",
    "symbol": "SYSR",
    "company": "Systemair",
    "market": null,
    "last_sale_price": "SEK 85.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "346.50",
      "ask": "349.50",
      "open": "339.50",
      "high": "350.00",
      "low": "334.00",
      "close": "348.00",
      "average": "342.9543",
      "volume": "12677",
      "turnover": "4346776",
      "trades": "263"
    },
    {
      "date": "2021-08-03",
      "bid": "344.50",
      "ask": "346.00",
      "open": "350.00",
      "high": "351.00",
      "low": "344.00",
      "close": "346.00",
      "average": "347.1957",
      "volume": "5087",
      "turnover": "1766184.5",
      "trades": "196"
    },
    {
      "date": "2021-08-04",
      "bid": "352.50",
      "ask": "353.50",
      "open": "346.00",
      "high": "358.00",
      "low": "344.00",
      "close": "353.50",
      "average": "350.6601",
      "volume": "7138",
      "turnover": "2503012",
      "trades": "230"
    },
    {
      "date": "2021-08-05",
      "bid": "353.00",
      "ask": "353.50",
      "open": "350.50",
      "high": "359.50",
      "low": "350.50",
      "close": "353.50",
      "average": "354.0894",
      "volume": "6973",
      "turnover": "2469065.5",
      "trades": "239"
    },
    {
      "date": "2021-08-06",
      "bid": "344.50",
      "ask": "347.00",
      "open": "354.00",
      "high": "356.00",
      "low": "344.50",
      "close": "347.00",
      "average": "349.9125",
      "volume": "11269",
      "turnover": "3943163.5",
      "trades": "323"
    },
    {
      "date": "2021-08-09",
      "bid": "348.50",
      "ask": "350.00",
      "open": "346.00",
      "high": "350.00",
      "low": "337.00",
      "close": "350.00",
      "average": "342.7675",
      "volume": "5246",
      "turnover": "1798158.5",
      "trades": "218"
    },
    {
      "date": "2021-08-10",
      "bid": "346.00",
      "ask": "347.50",
      "open": "350.50",
      "high": "353.50",
      "low": "345.50",
      "close": "347.50",
      "average": "349.7788",
      "volume": "5243",
      "turnover": "1833890.5",
      "trades": "179"
    },
    {
      "date": "2021-08-11",
      "bid": "344.00",
      "ask": "345.50",
      "open": "350.50",
      "high": "350.50",
      "low": "343.50",
      "close": "345.00",
      "average": "345.5119",
      "volume": "5818",
      "turnover": "2010188",
      "trades": "226"
    },
    {
      "date": "2021-08-12",
      "bid": "347.00",
      "ask": "347.50",
      "open": "348.50",
      "high": "357.50",
      "low": "342.00",
      "close": "348.00",
      "average": "346.486",
      "volume": "4964",
      "turnover": "1719956.5",
      "trades": "162"
    },
    {
      "date": "2021-08-13",
      "bid": "347.00",
      "ask": "349.00",
      "open": "348.00",
      "high": "353.00",
      "low": "347.00",
      "close": "348.00",
      "average": "349.5025",
      "volume": "4847",
      "turnover": "1694038.5",
      "trades": "146"
    },
    {
      "date": "2021-08-16",
      "bid": "344.50",
      "ask": "346.50",
      "open": "348.00",
      "high": "348.50",
      "low": "339.00",
      "close": "343.50",
      "average": "343.0124",
      "volume": "5795",
      "turnover": "1987757",
      "trades": "181"
    },
    {
      "date": "2021-08-17",
      "bid": "345.50",
      "ask": "347.50",
      "open": "343.50",
      "high": "349.00",
      "low": "337.50",
      "close": "349.00",
      "average": "341.3364",
      "volume": "4303",
      "turnover": "1468770.5",
      "trades": "213"
    },
    {
      "date": "2021-08-18",
      "bid": "342.50",
      "ask": "344.50",
      "open": "349.00",
      "high": "350.50",
      "low": "341.00",
      "close": "341.00",
      "average": "344.0074",
      "volume": "4557",
      "turnover": "1567518",
      "trades": "148"
    },
    {
      "date": "2021-08-19",
      "bid": "347.50",
      "ask": "349.50",
      "open": "341.00",
      "high": "355.00",
      "low": "340.00",
      "close": "350.00",
      "average": "348.4258",
      "volume": "32801",
      "turnover": "11428715.5",
      "trades": "311"
    },
    {
      "date": "2021-08-20",
      "bid": "361.50",
      "ask": "363.50",
      "open": "348.00",
      "high": "365.00",
      "low": "348.00",
      "close": "364.00",
      "average": "357.4552",
      "volume": "11278",
      "turnover": "4031379.5",
      "trades": "328"
    },
    {
      "date": "2021-08-23",
      "bid": "399.50",
      "ask": "406.00",
      "open": "367.50",
      "high": "407.00",
      "low": "367.50",
      "close": "404.00",
      "average": "396.0997",
      "volume": "49766",
      "turnover": "19705308",
      "trades": "1607"
    },
    {
      "date": "2021-08-24",
      "bid": "397.50",
      "ask": "402.50",
      "open": "405.00",
      "high": "409.50",
      "low": "396.00",
      "close": "399.00",
      "average": "400.2748",
      "volume": "24300",
      "turnover": "9725664.25",
      "trades": "1084"
    },
    {
      "date": "2021-08-25",
      "bid": "403.50",
      "ask": "404.50",
      "open": "399.00",
      "high": "407.50",
      "low": "394.00",
      "close": "404.50",
      "average": "402.2885",
      "volume": "22385",
      "turnover": "9005834.5",
      "trades": "829"
    },
    {
      "date": "2021-08-26",
      "bid": "353.50",
      "ask": "357.50",
      "open": "402.00",
      "high": "409.50",
      "low": "351.50",
      "close": "354.50",
      "average": "371.9398",
      "volume": "135153",
      "turnover": "50257001.25",
      "trades": "2509"
    },
    {
      "date": "2021-08-27",
      "bid": "348.50",
      "ask": "349.50",
      "open": "350.00",
      "high": "357.50",
      "low": "337.00",
      "close": "350.50",
      "average": "347.7407",
      "volume": "49529",
      "turnover": "17222272",
      "trades": "1279"
    },
    {
      "date": "2021-08-30",
      "bid": "339.50",
      "ask": "341.00",
      "open": "350.50",
      "high": "351.00",
      "low": "340.00",
      "close": "340.50",
      "average": "343.5348",
      "volume": "25749",
      "turnover": "8845677.5",
      "trades": "903"
    },
    {
      "date": "2021-08-31",
      "bid": "354.50",
      "ask": "355.00",
      "open": "341.50",
      "high": "359.00",
      "low": "341.50",
      "close": "355.00",
      "average": "352.9155",
      "volume": "32660",
      "turnover": "11525243.5",
      "trades": "916"
    },
    {
      "date": "2021-09-01",
      "bid": "358.50",
      "ask": "359.50",
      "open": "355.50",
      "high": "362.50",
      "low": "347.00",
      "close": "360.00",
      "average": "357.3251",
      "volume": "25428",
      "turnover": "9086061.5",
      "trades": "837"
    },
    {
      "date": "2021-09-02",
      "bid": "370.50",
      "ask": "373.00",
      "open": "360.50",
      "high": "373.00",
      "low": "360.00",
      "close": "371.50",
      "average": "366.6607",
      "volume": "23760",
      "turnover": "8720049.75",
      "trades": "847"
    },
    {
      "date": "2021-09-03",
      "bid": "382.50",
      "ask": "383.00",
      "open": "372.00",
      "high": "383.50",
      "low": "371.00",
      "close": "382.00",
      "average": "376.8404",
      "volume": "23167",
      "turnover": "8728949.5",
      "trades": "902"
    },
    {
      "date": "2021-09-06",
      "bid": "91.69",
      "ask": "91.70",
      "open": "96.55",
      "high": "96.55",
      "low": "90.40",
      "close": "91.99",
      "average": "92.4167",
      "volume": "58432",
      "turnover": "5401655.39",
      "trades": "770"
    },
    {
      "date": "2021-09-07",
      "bid": "92.60",
      "ask": "92.72",
      "open": "92.00",
      "high": "92.98",
      "low": "91.50",
      "close": "92.81",
      "average": "91.973",
      "volume": "55336",
      "turnover": "5089372.83",
      "trades": "1177"
    },
    {
      "date": "2021-09-08",
      "bid": "89.98",
      "ask": "91.12",
      "open": "91.90",
      "high": "92.94",
      "low": "88.61",
      "close": "90.55",
      "average": "90.3972",
      "volume": "44370",
      "turnover": "4010915.57",
      "trades": "659"
    },
    {
      "date": "2021-09-09",
      "bid": "85.75",
      "ask": "86.02",
      "open": "89.89",
      "high": "89.89",
      "low": "85.43",
      "close": "86.10",
      "average": "87.0215",
      "volume": "69171",
      "turnover": "6019363.73",
      "trades": "962"
    },
    {
      "date": "2021-09-10",
      "bid": "85.82",
      "ask": "86.15",
      "open": "86.10",
      "high": "87.08",
      "low": "84.80",
      "close": "85.82",
      "average": "85.8788",
      "volume": "63147",
      "turnover": "5423156.78",
      "trades": "736"
    },
    {
      "date": "2021-09-13",
      "bid": "84.32",
      "ask": "84.55",
      "open": "86.00",
      "high": "86.00",
      "low": "82.28",
      "close": "84.37",
      "average": "84.6701",
      "volume": "40307",
      "turnover": "3413232.1",
      "trades": "484"
    },
    {
      "date": "2021-09-14",
      "bid": "88.71",
      "ask": "88.80",
      "open": "84.32",
      "high": "88.89",
      "low": "84.18",
      "close": "88.47",
      "average": "87.1562",
      "volume": "77614",
      "turnover": "6764336.02",
      "trades": "964"
    },
    {
      "date": "2021-09-15",
      "bid": "87.50",
      "ask": "88.04",
      "open": "88.52",
      "high": "90.69",
      "low": "86.68",
      "close": "88.08",
      "average": "88.4189",
      "volume": "72412",
      "turnover": "6402994.26",
      "trades": "908"
    },
    {
      "date": "2021-09-16",
      "bid": "91.53",
      "ask": "92.06",
      "open": "89.60",
      "high": "92.90",
      "low": "89.09",
      "close": "91.88",
      "average": "91.7704",
      "volume": "93501",
      "turnover": "8584309.57",
      "trades": "938"
    },
    {
      "date": "2021-09-17",
      "bid": "90.85",
      "ask": "91.61",
      "open": "93.00",
      "high": "93.00",
      "low": "88.86",
      "close": "91.98",
      "average": "91.9213",
      "volume": "1811267",
      "turnover": "166492954.01",
      "trades": "1001"
    },
    {
      "date": "2021-09-20",
      "bid": "88.10",
      "ask": "89.10",
      "open": "92.00",
      "high": "92.10",
      "low": "86.90",
      "close": "88.05",
      "average": "90.3194",
      "volume": "77579",
      "turnover": "7006886.75",
      "trades": "649"
    },
    {
      "date": "2021-09-21",
      "bid": "85.90",
      "ask": "86.20",
      "open": "87.95",
      "high": "87.95",
      "low": "85.20",
      "close": "86.00",
      "average": "86.0779",
      "volume": "52960",
      "turnover": "4558670.13",
      "trades": "533"
    },
    {
      "date": "2021-09-22",
      "bid": "83.20",
      "ask": "83.50",
      "open": "86.05",
      "high": "86.85",
      "low": "83.05",
      "close": "83.30",
      "average": "83.8306",
      "volume": "29925",
      "turnover": "2509743.5",
      "trades": "387"
    },
    {
      "date": "2021-09-23",
      "bid": "85.75",
      "ask": "86.15",
      "open": "83.70",
      "high": "86.30",
      "low": "83.70",
      "close": "86.05",
      "average": "85.4271",
      "volume": "40561",
      "turnover": "3465008",
      "trades": "496"
    },
    {
      "date": "2021-09-24",
      "bid": "83.30",
      "ask": "83.35",
      "open": "86.00",
      "high": "86.00",
      "low": "82.50",
      "close": "83.25",
      "average": "83.603",
      "volume": "36234",
      "turnover": "3029270.15",
      "trades": "415"
    },
    {
      "date": "2021-09-27",
      "bid": "79.90",
      "ask": "80.10",
      "open": "84.10",
      "high": "84.10",
      "low": "79.50",
      "close": "80.00",
      "average": "80.6658",
      "volume": "58794",
      "turnover": "4742665.95",
      "trades": "719"
    },
    {
      "date": "2021-09-28",
      "bid": "77.05",
      "ask": "77.40",
      "open": "79.95",
      "high": "79.95",
      "low": "76.60",
      "close": "77.50",
      "average": "77.3519",
      "volume": "58388",
      "turnover": "4516422.9",
      "trades": "546"
    },
    {
      "date": "2021-09-29",
      "bid": "77.90",
      "ask": "78.20",
      "open": "77.55",
      "high": "81.00",
      "low": "77.55",
      "close": "78.00",
      "average": "79.1793",
      "volume": "69377",
      "turnover": "5493221.3",
      "trades": "742"
    },
    {
      "date": "2021-09-30",
      "bid": "77.70",
      "ask": "78.35",
      "open": "82.40",
      "high": "82.75",
      "low": "77.05",
      "close": "77.30",
      "average": "79.3766",
      "volume": "61204",
      "turnover": "4857501.48",
      "trades": "597"
    },
    {
      "date": "2021-10-01",
      "bid": "75.80",
      "ask": "76.00",
      "open": "76.30",
      "high": "77.75",
      "low": "74.60",
      "close": "75.95",
      "average": "76.137",
      "volume": "118972",
      "turnover": "9058171.75",
      "trades": "957"
    },
    {
      "date": "2021-10-04",
      "bid": "75.00",
      "ask": "75.35",
      "open": "76.00",
      "high": "77.50",
      "low": "74.55",
      "close": "75.40",
      "average": "75.3265",
      "volume": "45853",
      "turnover": "3453947.55",
      "trades": "499"
    },
    {
      "date": "2021-10-05",
      "bid": "73.90",
      "ask": "74.15",
      "open": "75.40",
      "high": "75.40",
      "low": "72.85",
      "close": "74.00",
      "average": "73.9092",
      "volume": "41732",
      "turnover": "3084373",
      "trades": "618"
    },
    {
      "date": "2021-10-06",
      "bid": "72.05",
      "ask": "72.70",
      "open": "74.00",
      "high": "74.05",
      "low": "71.55",
      "close": "72.40",
      "average": "72.5712",
      "volume": "64664",
      "turnover": "4692109.61",
      "trades": "753"
    },
    {
      "date": "2021-10-07",
      "bid": "72.80",
      "ask": "73.25",
      "open": "73.05",
      "high": "73.95",
      "low": "71.30",
      "close": "73.35",
      "average": "72.8954",
      "volume": "176982",
      "turnover": "12901170.9",
      "trades": "809"
    },
    {
      "date": "2021-10-08",
      "bid": "73.05",
      "ask": "73.15",
      "open": "74.00",
      "high": "74.00",
      "low": "71.55",
      "close": "73.05",
      "average": "72.7367",
      "volume": "42293",
      "turnover": "3076254.85",
      "trades": "599"
    },
    {
      "date": "2021-10-11",
      "bid": "72.90",
      "ask": "73.10",
      "open": "73.05",
      "high": "73.50",
      "low": "72.20",
      "close": "73.20",
      "average": "72.6878",
      "volume": "40299",
      "turnover": "2928591.76",
      "trades": "446"
    },
    {
      "date": "2021-10-12",
      "bid": "74.35",
      "ask": "74.60",
      "open": "73.15",
      "high": "75.70",
      "low": "72.20",
      "close": "74.70",
      "average": "74.5396",
      "volume": "48063",
      "turnover": "3582598.65",
      "trades": "538"
    },
    {
      "date": "2021-10-13",
      "bid": "75.65",
      "ask": "76.20",
      "open": "75.40",
      "high": "76.65",
      "low": "73.75",
      "close": "76.15",
      "average": "75.5905",
      "volume": "32586",
      "turnover": "2462984.15",
      "trades": "403"
    },
    {
      "date": "2021-10-14",
      "bid": "75.60",
      "ask": "76.20",
      "open": "77.00",
      "high": "81.20",
      "low": "75.10",
      "close": "76.00",
      "average": "76.5951",
      "volume": "42298",
      "turnover": "3240760.4",
      "trades": "490"
    },
    {
      "date": "2021-10-15",
      "bid": "78.20",
      "ask": "78.70",
      "open": "77.20",
      "high": "78.80",
      "low": "75.70",
      "close": "78.80",
      "average": "77.5535",
      "volume": "33149",
      "turnover": "2575288.04",
      "trades": "326"
    },
    {
      "date": "2021-10-18",
      "bid": "79.35",
      "ask": "79.60",
      "open": "78.60",
      "high": "79.70",
      "low": "77.80",
      "close": "79.70",
      "average": "78.661",
      "volume": "31129",
      "turnover": "2448639.25",
      "trades": "513"
    },
    {
      "date": "2021-10-19",
      "bid": "79.15",
      "ask": "79.35",
      "open": "79.05",
      "high": "80.85",
      "low": "78.10",
      "close": "78.50",
      "average": "79.1062",
      "volume": "74889",
      "turnover": "5924014.53",
      "trades": "405"
    },
    {
      "date": "2021-10-20",
      "bid": "78.15",
      "ask": "79.05",
      "open": "78.60",
      "high": "79.75",
      "low": "76.55",
      "close": "78.50",
      "average": "78.7154",
      "volume": "25439",
      "turnover": "2002578.65",
      "trades": "289"
    },
    {
      "date": "2021-10-21",
      "bid": "80.15",
      "ask": "80.80",
      "open": "78.55",
      "high": "81.30",
      "low": "78.35",
      "close": "81.30",
      "average": "79.7512",
      "volume": "16314",
      "turnover": "1300010.1",
      "trades": "247"
    },
    {
      "date": "2021-10-22",
      "bid": "80.45",
      "ask": "80.95",
      "open": "81.35",
      "high": "81.35",
      "low": "78.85",
      "close": "81.10",
      "average": "80.2902",
      "volume": "24331",
      "turnover": "1953455.15",
      "trades": "358"
    },
    {
      "date": "2021-10-25",
      "bid": "81.05",
      "ask": "82.15",
      "open": "81.10",
      "high": "82.50",
      "low": "79.55",
      "close": "81.35",
      "average": "81.0846",
      "volume": "27506",
      "turnover": "2227787.95",
      "trades": "343"
    },
    {
      "date": "2021-10-26",
      "bid": "80.30",
      "ask": "80.60",
      "open": "80.65",
      "high": "83.15",
      "low": "80.25",
      "close": "80.80",
      "average": "81.464",
      "volume": "18935",
      "turnover": "1541897.45",
      "trades": "329"
    },
    {
      "date": "2021-10-27",
      "bid": "82.40",
      "ask": "82.60",
      "open": "80.80",
      "high": "82.90",
      "low": "80.15",
      "close": "82.50",
      "average": "81.9617",
      "volume": "45499",
      "turnover": "3727376.5",
      "trades": "752"
    },
    {
      "date": "2021-10-28",
      "bid": "81.50",
      "ask": "81.65",
      "open": "82.95",
      "high": "82.95",
      "low": "80.40",
      "close": "81.45",
      "average": "81.4279",
      "volume": "26775",
      "turnover": "2180472.9",
      "trades": "426"
    },
    {
      "date": "2021-10-29",
      "bid": "82.85",
      "ask": "83.40",
      "open": "81.45",
      "high": "83.40",
      "low": "80.50",
      "close": "82.80",
      "average": "82.1975",
      "volume": "14030",
      "turnover": "1153011.25",
      "trades": "193"
    },
    {
      "date": "2021-11-01",
      "bid": "83.00",
      "ask": "83.50",
      "open": "82.80",
      "high": "84.25",
      "low": "82.35",
      "close": "83.80",
      "average": "83.1765",
      "volume": "22155",
      "turnover": "1842312.05",
      "trades": "333"
    },
    {
      "date": "2021-11-02",
      "bid": "84.15",
      "ask": "84.40",
      "open": "85.05",
      "high": "86.45",
      "low": "82.90",
      "close": "84.65",
      "average": "84.5049",
      "volume": "38547",
      "turnover": "3257418.05",
      "trades": "461"
    },
    {
      "date": "2021-11-03",
      "bid": "85.65",
      "ask": "86.45",
      "open": "85.50",
      "high": "86.45",
      "low": "83.40",
      "close": "86.00",
      "average": "85.2001",
      "volume": "88746",
      "turnover": "7561102.95",
      "trades": "323"
    },
    {
      "date": "2021-11-04",
      "bid": "87.60",
      "ask": "87.80",
      "open": "86.30",
      "high": "87.95",
      "low": "85.60",
      "close": "87.95",
      "average": "86.9052",
      "volume": "31349",
      "turnover": "2724390.1",
      "trades": "370"
    },
    {
      "date": "2021-11-05",
      "bid": "87.60",
      "ask": "88.05",
      "open": "88.20",
      "high": "88.80",
      "low": "87.00",
      "close": "88.80",
      "average": "87.993",
      "volume": "15008",
      "turnover": "1321330.8",
      "trades": "190"
    },
    {
      "date": "2021-11-08",
      "bid": "89.90",
      "ask": "90.25",
      "open": "88.80",
      "high": "90.90",
      "low": "86.05",
      "close": "90.90",
      "average": "89.3273",
      "volume": "52726",
      "turnover": "4709882.05",
      "trades": "537"
    },
    {
      "date": "2021-11-09",
      "bid": "87.80",
      "ask": "88.00",
      "open": "90.90",
      "high": "90.90",
      "low": "87.00",
      "close": "87.80",
      "average": "87.9961",
      "volume": "28575",
      "turnover": "2514244.58",
      "trades": "419"
    },
    {
      "date": "2021-11-10",
      "bid": "86.00",
      "ask": "86.50",
      "open": "87.05",
      "high": "89.00",
      "low": "85.95",
      "close": "88.20",
      "average": "87.75",
      "volume": "29632",
      "turnover": "2599880.1",
      "trades": "298"
    },
    {
      "date": "2021-11-11",
      "bid": "87.00",
      "ask": "87.05",
      "open": "88.25",
      "high": "88.65",
      "low": "87.20",
      "close": "87.50",
      "average": "87.9177",
      "volume": "117337",
      "turnover": "10315946.03",
      "trades": "1509"
    },
    {
      "date": "2021-11-12",
      "bid": "86.35",
      "ask": "86.95",
      "open": "87.55",
      "high": "87.55",
      "low": "85.90",
      "close": "86.75",
      "average": "86.6818",
      "volume": "22516",
      "turnover": "1951960.5",
      "trades": "238"
    },
    {
      "date": "2021-11-15",
      "bid": "85.90",
      "ask": "86.30",
      "open": "86.75",
      "high": "87.10",
      "low": "85.65",
      "close": "86.10",
      "average": "86.5119",
      "volume": "32563",
      "turnover": "2817220.25",
      "trades": "435"
    },
    {
      "date": "2021-11-16",
      "bid": "86.95",
      "ask": "87.25",
      "open": "86.10",
      "high": "87.65",
      "low": "85.30",
      "close": "87.05",
      "average": "86.6776",
      "volume": "47362",
      "turnover": "4105222.35",
      "trades": "684"
    },
    {
      "date": "2021-11-17",
      "bid": "88.25",
      "ask": "88.30",
      "open": "87.05",
      "high": "88.80",
      "low": "87.00",
      "close": "88.25",
      "average": "87.753",
      "volume": "44407",
      "turnover": "3896845.75",
      "trades": "786"
    },
    {
      "date": "2021-11-18",
      "bid": "88.50",
      "ask": "88.80",
      "open": "88.20",
      "high": "89.65",
      "low": "85.70",
      "close": "88.80",
      "average": "88.4572",
      "volume": "33029",
      "turnover": "2921654.3",
      "trades": "493"
    },
    {
      "date": "2021-11-19",
      "bid": "88.55",
      "ask": "88.90",
      "open": "89.00",
      "high": "90.70",
      "low": "88.55",
      "close": "89.10",
      "average": "89.4107",
      "volume": "23654",
      "turnover": "2114883.54",
      "trades": "228"
    },
    {
      "date": "2021-11-22",
      "bid": "88.55",
      "ask": "88.75",
      "open": "89.10",
      "high": "90.00",
      "low": "88.10",
      "close": "88.95",
      "average": "88.7592",
      "volume": "29801",
      "turnover": "2645111.9",
      "trades": "370"
    },
    {
      "date": "2021-11-23",
      "bid": "82.65",
      "ask": "82.85",
      "open": "89.40",
      "high": "89.40",
      "low": "82.25",
      "close": "82.25",
      "average": "85.2015",
      "volume": "47956",
      "turnover": "4085893.45",
      "trades": "550"
    },
    {
      "date": "2021-11-24",
      "bid": "81.55",
      "ask": "81.95",
      "open": "82.25",
      "high": "84.05",
      "low": "80.50",
      "close": "82.00",
      "average": "82.5453",
      "volume": "28374",
      "turnover": "2345791.15",
      "trades": "287"
    },
    {
      "date": "2021-11-25",
      "bid": "84.00",
      "ask": "84.10",
      "open": "82.00",
      "high": "84.90",
      "low": "81.95",
      "close": "84.60",
      "average": "83.0849",
      "volume": "208647",
      "turnover": "17335423.55",
      "trades": "517"
    },
    {
      "date": "2021-11-26",
      "bid": "82.50",
      "ask": "82.90",
      "open": "83.95",
      "high": "83.95",
      "low": "79.20",
      "close": "83.10",
      "average": "82.2327",
      "volume": "180078",
      "turnover": "14808305.65",
      "trades": "360"
    },
    {
      "date": "2021-11-29",
      "bid": "83.50",
      "ask": "83.75",
      "open": "80.60",
      "high": "85.00",
      "low": "79.20",
      "close": "83.95",
      "average": "83.4847",
      "volume": "26877",
      "turnover": "2243824.68",
      "trades": "246"
    },
    {
      "date": "2021-11-30",
      "bid": "83.50",
      "ask": "84.00",
      "open": "82.00",
      "high": "85.95",
      "low": "82.00",
      "close": "84.00",
      "average": "83.7981",
      "volume": "100054",
      "turnover": "8384186.96",
      "trades": "697"
    },
    {
      "date": "2021-12-01",
      "bid": "84.05",
      "ask": "84.45",
      "open": "84.05",
      "high": "84.80",
      "low": "82.40",
      "close": "84.50",
      "average": "83.7844",
      "volume": "77729",
      "turnover": "6512476.15",
      "trades": "666"
    },
    {
      "date": "2021-12-02",
      "bid": "82.30",
      "ask": "83.50",
      "open": "84.00",
      "high": "85.10",
      "low": "81.55",
      "close": "83.00",
      "average": "82.6218",
      "volume": "65163",
      "turnover": "5383887.55",
      "trades": "686"
    },
    {
      "date": "2021-12-03",
      "bid": "78.60",
      "ask": "80.00",
      "open": "83.75",
      "high": "83.80",
      "low": "78.50",
      "close": "79.95",
      "average": "81.0287",
      "volume": "35907",
      "turnover": "2909519.25",
      "trades": "469"
    },
    {
      "date": "2021-12-06",
      "bid": "76.90",
      "ask": "77.30",
      "open": "80.00",
      "high": "83.65",
      "low": "76.60",
      "close": "76.90",
      "average": "78.2194",
      "volume": "38187",
      "turnover": "2986964.7",
      "trades": "334"
    },
    {
      "date": "2021-12-07",
      "bid": "81.60",
      "ask": "82.05",
      "open": "76.90",
      "high": "82.50",
      "low": "76.90",
      "close": "82.50",
      "average": "80.4791",
      "volume": "40113",
      "turnover": "3229021.45",
      "trades": "411"
    },
    {
      "date": "2021-12-08",
      "bid": "85.40",
      "ask": "85.90",
      "open": "85.85",
      "high": "86.20",
      "low": "81.05",
      "close": "85.45",
      "average": "84.069",
      "volume": "55938",
      "turnover": "4702661.15",
      "trades": "584"
    },
    {
      "date": "2021-12-09",
      "bid": "91.70",
      "ask": "92.70",
      "open": "87.05",
      "high": "93.55",
      "low": "82.00",
      "close": "93.00",
      "average": "88.1418",
      "volume": "751013",
      "turnover": "65868573.99",
      "trades": "2051"
    },
    {
      "date": "2021-12-10",
      "bid": "88.45",
      "ask": "88.75",
      "open": "93.00",
      "high": "93.00",
      "low": "88.35",
      "close": "88.35",
      "average": "89.5086",
      "volume": "83870",
      "turnover": "7507466.05",
      "trades": "899"
    },
    {
      "date": "2021-12-13",
      "bid": "85.60",
      "ask": "86.25",
      "open": "88.90",
      "high": "89.40",
      "low": "85.20",
      "close": "85.50",
      "average": "86.5657",
      "volume": "681781",
      "turnover": "59018597.35",
      "trades": "542"
    },
    {
      "date": "2021-12-14",
      "bid": "87.00",
      "ask": "87.20",
      "open": "86.05",
      "high": "89.45",
      "low": "85.70",
      "close": "86.75",
      "average": "87.455",
      "volume": "61474",
      "turnover": "5374418.33",
      "trades": "648"
    },
    {
      "date": "2021-12-15",
      "bid": "87.85",
      "ask": "88.75",
      "open": "90.45",
      "high": "90.45",
      "low": "87.05",
      "close": "88.05",
      "average": "88.6806",
      "volume": "58620",
      "turnover": "5199165.72",
      "trades": "563"
    },
    {
      "date": "2021-12-16",
      "bid": "95.00",
      "ask": "95.05",
      "open": "88.85",
      "high": "95.20",
      "low": "87.80",
      "close": "95.20",
      "average": "92.0935",
      "volume": "132265",
      "turnover": "12182967.19",
      "trades": "1858"
    },
    {
      "date": "2021-12-17",
      "bid": "91.00",
      "ask": "91.30",
      "open": "94.95",
      "high": "94.95",
      "low": "90.05",
      "close": "92.60",
      "average": "92.0862",
      "volume": "83776",
      "turnover": "7712069.5",
      "trades": "786"
    },
    {
      "date": "2021-12-20",
      "bid": "90.00",
      "ask": "90.50",
      "open": "89.85",
      "high": "91.50",
      "low": "88.85",
      "close": "89.85",
      "average": "90.2945",
      "volume": "38384",
      "turnover": "3466334.9",
      "trades": "400"
    },
    {
      "date": "2021-12-21",
      "bid": "89.65",
      "ask": "90.00",
      "open": "89.45",
      "high": "91.40",
      "low": "89.45",
      "close": "90.00",
      "average": "90.1401",
      "volume": "50557",
      "turnover": "4557214.55",
      "trades": "374"
    },
    {
      "date": "2021-12-22",
      "bid": "92.55",
      "ask": "92.70",
      "open": "89.75",
      "high": "93.65",
      "low": "89.75",
      "close": "92.70",
      "average": "91.0035",
      "volume": "72442",
      "turnover": "6592508.48",
      "trades": "752"
    },
    {
      "date": "2021-12-23",
      "bid": "95.25",
      "ask": "95.35",
      "open": "93.85",
      "high": "97.05",
      "low": "93.00",
      "close": "96.45",
      "average": "95.0277",
      "volume": "56066",
      "turnover": "5327860.84",
      "trades": "515"
    },
    {
      "date": "2021-12-27",
      "bid": "99.25",
      "ask": "99.40",
      "open": "96.95",
      "high": "99.65",
      "low": "96.95",
      "close": "99.60",
      "average": "98.7373",
      "volume": "36272",
      "turnover": "3581400.4",
      "trades": "443"
    },
    {
      "date": "2021-12-28",
      "bid": "102.40",
      "ask": "102.80",
      "open": "99.85",
      "high": "104.00",
      "low": "99.60",
      "close": "102.90",
      "average": "101.8651",
      "volume": "59179",
      "turnover": "6027109.25",
      "trades": "633"
    },
    {
      "date": "2021-12-29",
      "bid": "100.80",
      "ask": "101.30",
      "open": "102.80",
      "high": "103.50",
      "low": "100.10",
      "close": "101.40",
      "average": "101.2118",
      "volume": "26956",
      "turnover": "2728215.9",
      "trades": "326"
    },
    {
      "date": "2021-12-30",
      "bid": "102.40",
      "ask": "102.90",
      "open": "101.90",
      "high": "104.30",
      "low": "101.30",
      "close": "101.90",
      "average": "102.6782",
      "volume": "97820",
      "turnover": "10043991.55",
      "trades": "632"
    },
    {
      "date": "2022-01-03",
      "bid": "102.60",
      "ask": "103.40",
      "open": "103.40",
      "high": "104.80",
      "low": "102.00",
      "close": "103.50",
      "average": "103.2211",
      "volume": "24547",
      "turnover": "2533383.4",
      "trades": "313"
    },
    {
      "date": "2022-01-04",
      "bid": "101.90",
      "ask": "102.20",
      "open": "103.50",
      "high": "105.50",
      "low": "101.60",
      "close": "101.70",
      "average": "103.5341",
      "volume": "46117",
      "turnover": "4774681.09",
      "trades": "434"
    },
    {
      "date": "2022-01-05",
      "bid": "99.55",
      "ask": "99.85",
      "open": "101.70",
      "high": "101.70",
      "low": "99.20",
      "close": "99.90",
      "average": "100.2614",
      "volume": "21675",
      "turnover": "2173165.85",
      "trades": "226"
    },
    {
      "date": "2022-01-07",
      "bid": "96.20",
      "ask": "96.45",
      "open": "99.90",
      "high": "99.90",
      "low": "96.10",
      "close": "96.25",
      "average": "97.3971",
      "volume": "44396",
      "turnover": "4324040.95",
      "trades": "682"
    },
    {
      "date": "2022-01-10",
      "bid": "90.55",
      "ask": "91.70",
      "open": "96.00",
      "high": "96.00",
      "low": "90.55",
      "close": "91.65",
      "average": "93.2907",
      "volume": "241062",
      "turnover": "22479857.2",
      "trades": "565"
    },
    {
      "date": "2022-01-11",
      "bid": "92.60",
      "ask": "93.15",
      "open": "92.50",
      "high": "95.95",
      "low": "91.80",
      "close": "92.90",
      "average": "92.9021",
      "volume": "35176",
      "turnover": "3266158.15",
      "trades": "457"
    },
    {
      "date": "2022-01-12",
      "bid": "93.95",
      "ask": "94.90",
      "open": "93.50",
      "high": "95.80",
      "low": "92.90",
      "close": "94.30",
      "average": "94.1903",
      "volume": "26208",
      "turnover": "2468552.2",
      "trades": "286"
    },
    {
      "date": "2022-01-13",
      "bid": "93.10",
      "ask": "93.40",
      "open": "94.90",
      "high": "94.90",
      "low": "92.70",
      "close": "93.70",
      "average": "93.5545",
      "volume": "26922",
      "turnover": "2519116.86",
      "trades": "213"
    },
    {
      "date": "2022-01-14",
      "bid": "91.05",
      "ask": "91.10",
      "open": "94.00",
      "high": "94.05",
      "low": "90.75",
      "close": "90.75",
      "average": "92.2811",
      "volume": "42196",
      "turnover": "3889967.34",
      "trades": "575"
    },
    {
      "date": "2022-01-17",
      "bid": "91.05",
      "ask": "91.50",
      "open": "90.00",
      "high": "91.55",
      "low": "89.50",
      "close": "91.25",
      "average": "90.8622",
      "volume": "21719",
      "turnover": "1972812.4",
      "trades": "227"
    },
    {
      "date": "2022-01-18",
      "bid": "89.00",
      "ask": "89.10",
      "open": "91.20",
      "high": "91.20",
      "low": "88.00",
      "close": "89.10",
      "average": "88.9871",
      "volume": "31546",
      "turnover": "2807473.02",
      "trades": "308"
    },
    {
      "date": "2022-01-19",
      "bid": "90.25",
      "ask": "90.40",
      "open": "89.10",
      "high": "92.65",
      "low": "88.00",
      "close": "91.00",
      "average": "90.5132",
      "volume": "26171",
      "turnover": "2367682.61",
      "trades": "296"
    },
    {
      "date": "2022-01-20",
      "bid": "90.10",
      "ask": "90.35",
      "open": "91.00",
      "high": "91.50",
      "low": "89.50",
      "close": "91.00",
      "average": "90.3757",
      "volume": "41079",
      "turnover": "3712494.1",
      "trades": "261"
    },
    {
      "date": "2022-01-21",
      "bid": "88.30",
      "ask": "88.95",
      "open": "91.05",
      "high": "91.10",
      "low": "87.25",
      "close": "88.90",
      "average": "88.6369",
      "volume": "32279",
      "turnover": "2861155.83",
      "trades": "489"
    },
    {
      "date": "2022-01-24",
      "bid": "85.00",
      "ask": "85.50",
      "open": "88.90",
      "high": "88.90",
      "low": "83.75",
      "close": "84.85",
      "average": "85.5437",
      "volume": "60426",
      "turnover": "5175904.59",
      "trades": "539"
    },
    {
      "date": "2022-01-25",
      "bid": "85.10",
      "ask": "85.50",
      "open": "84.85",
      "high": "87.45",
      "low": "84.75",
      "close": "85.10",
      "average": "85.6615",
      "volume": "36686",
      "turnover": "3142608.63",
      "trades": "552"
    },
    {
      "date": "2022-01-26",
      "bid": "87.70",
      "ask": "87.95",
      "open": "86.00",
      "high": "89.00",
      "low": "85.10",
      "close": "89.00",
      "average": "87.6003",
      "volume": "45629",
      "turnover": "3997451.78",
      "trades": "372"
    },
    {
      "date": "2022-01-27",
      "bid": "87.85",
      "ask": "88.05",
      "open": "89.00",
      "high": "89.05",
      "low": "86.70",
      "close": "88.90",
      "average": "87.557",
      "volume": "145923",
      "turnover": "12784693.7",
      "trades": "310"
    },
    {
      "date": "2022-01-28",
      "bid": "86.85",
      "ask": "87.30",
      "open": "88.90",
      "high": "88.95",
      "low": "85.30",
      "close": "87.05",
      "average": "86.2701",
      "volume": "190788",
      "turnover": "16493452.55",
      "trades": "440"
    },
    {
      "date": "2022-01-31",
      "bid": "88.50",
      "ask": "88.90",
      "open": "90.00",
      "high": "90.00",
      "low": "87.50",
      "close": "88.55",
      "average": "88.48",
      "volume": "37039",
      "turnover": "3277204.43",
      "trades": "404"
    },
    {
      "date": "2022-02-01",
      "bid": "90.45",
      "ask": "91.00",
      "open": "88.60",
      "high": "91.80",
      "low": "88.60",
      "close": "91.50",
      "average": "90.7639",
      "volume": "35133",
      "turnover": "3188582.43",
      "trades": "294"
    },
    {
      "date": "2022-02-02",
      "bid": "93.10",
      "ask": "93.30",
      "open": "92.95",
      "high": "93.80",
      "low": "91.95",
      "close": "93.30",
      "average": "92.4688",
      "volume": "90988",
      "turnover": "8413555.65",
      "trades": "209"
    },
    {
      "date": "2022-02-03",
      "bid": "92.10",
      "ask": "92.15",
      "open": "94.10",
      "high": "94.10",
      "low": "91.65",
      "close": "91.65",
      "average": "92.8865",
      "volume": "31467",
      "turnover": "2922859.2",
      "trades": "351"
    },
    {
      "date": "2022-02-04",
      "bid": "91.25",
      "ask": "92.15",
      "open": "92.40",
      "high": "92.80",
      "low": "89.90",
      "close": "91.20",
      "average": "91.2023",
      "volume": "33332",
      "turnover": "3039790.76",
      "trades": "400"
    },
    {
      "date": "2022-02-07",
      "bid": "90.70",
      "ask": "91.05",
      "open": "91.20",
      "high": "91.65",
      "low": "90.25",
      "close": "90.45",
      "average": "90.6628",
      "volume": "9760",
      "turnover": "884953.9",
      "trades": "150"
    },
    {
      "date": "2022-02-08",
      "bid": "89.90",
      "ask": "90.30",
      "open": "90.45",
      "high": "90.45",
      "low": "88.80",
      "close": "89.80",
      "average": "89.618",
      "volume": "20176",
      "turnover": "1808844.66",
      "trades": "163"
    },
    {
      "date": "2022-02-09",
      "bid": "92.25",
      "ask": "92.50",
      "open": "90.35",
      "high": "92.70",
      "low": "90.35",
      "close": "92.50",
      "average": "92.0362",
      "volume": "17086",
      "turnover": "1572535.2",
      "trades": "214"
    },
    {
      "date": "2022-02-10",
      "bid": "93.10",
      "ask": "93.30",
      "open": "92.50",
      "high": "93.45",
      "low": "91.45",
      "close": "92.70",
      "average": "92.3351",
      "volume": "12319",
      "turnover": "1138449.5",
      "trades": "182"
    },
    {
      "date": "2022-02-11",
      "bid": "91.00",
      "ask": "91.25",
      "open": "93.60",
      "high": "93.60",
      "low": "90.90",
      "close": "91.50",
      "average": "91.5277",
      "volume": "26296",
      "turnover": "2404394.4",
      "trades": "179"
    },
    {
      "date": "2022-02-14",
      "bid": "88.15",
      "ask": "88.45",
      "open": "90.60",
      "high": "90.60",
      "low": "86.35",
      "close": "88.15",
      "average": "87.7743",
      "volume": "36620",
      "turnover": "3215258.23",
      "trades": "382"
    },
    {
      "date": "2022-02-15",
      "bid": "88.20",
      "ask": "88.50",
      "open": "88.00",
      "high": "89.70",
      "low": "87.80",
      "close": "88.50",
      "average": "88.6694",
      "volume": "26178",
      "turnover": "2321143.17",
      "trades": "336"
    },
    {
      "date": "2022-02-16",
      "bid": "86.75",
      "ask": "87.30",
      "open": "89.35",
      "high": "89.35",
      "low": "86.05",
      "close": "86.60",
      "average": "87.1399",
      "volume": "10541",
      "turnover": "918913.7",
      "trades": "172"
    },
    {
      "date": "2022-02-17",
      "bid": "84.60",
      "ask": "85.95",
      "open": "85.80",
      "high": "87.15",
      "low": "84.95",
      "close": "85.40",
      "average": "86.0359",
      "volume": "23179",
      "turnover": "1994363.55",
      "trades": "283"
    },
    {
      "date": "2022-02-18",
      "bid": "83.15",
      "ask": "84.05",
      "open": "85.40",
      "high": "85.75",
      "low": "83.10",
      "close": "83.70",
      "average": "84.3514",
      "volume": "26878",
      "turnover": "2267197.7",
      "trades": "360"
    },
    {
      "date": "2022-02-21",
      "bid": "81.00",
      "ask": "81.60",
      "open": "83.70",
      "high": "83.70",
      "low": "80.85",
      "close": "81.00",
      "average": "81.5959",
      "volume": "45496",
      "turnover": "3712287.75",
      "trades": "803"
    },
    {
      "date": "2022-02-22",
      "bid": "79.70",
      "ask": "79.80",
      "open": "76.50",
      "high": "81.90",
      "low": "76.45",
      "close": "80.00",
      "average": "80.3423",
      "volume": "148629",
      "turnover": "11954132.15",
      "trades": "643"
    },
    {
      "date": "2022-02-23",
      "bid": "78.40",
      "ask": "78.65",
      "open": "79.20",
      "high": "81.20",
      "low": "78.00",
      "close": "78.60",
      "average": "79.8232",
      "volume": "55015",
      "turnover": "4391473.75",
      "trades": "544"
    },
    {
      "date": "2022-02-24",
      "bid": "74.45",
      "ask": "75.20",
      "open": "70.00",
      "high": "76.25",
      "low": "69.15",
      "close": "75.25",
      "average": "74.5808",
      "volume": "224012",
      "turnover": "16660860.75",
      "trades": "497"
    },
    {
      "date": "2022-02-25",
      "bid": "77.10",
      "ask": "77.30",
      "open": "76.00",
      "high": "78.00",
      "low": "74.45",
      "close": "77.65",
      "average": "76.488",
      "volume": "67301",
      "turnover": "5144883.84",
      "trades": "625"
    },
    {
      "date": "2022-02-28",
      "bid": "78.50",
      "ask": "78.95",
      "open": "77.65",
      "high": "79.50",
      "low": "75.45",
      "close": "79.15",
      "average": "78.542",
      "volume": "63821",
      "turnover": "5027976.62",
      "trades": "770"
    },
    {
      "date": "2022-03-01",
      "bid": "75.80",
      "ask": "76.00",
      "open": "78.40",
      "high": "79.05",
      "low": "75.75",
      "close": "76.00",
      "average": "76.8538",
      "volume": "28547",
      "turnover": "2193969.79",
      "trades": "327"
    },
    {
      "date": "2022-03-02",
      "bid": "74.10",
      "ask": "74.70",
      "open": "75.75",
      "high": "75.75",
      "low": "73.00",
      "close": "74.50",
      "average": "74.1834",
      "volume": "55646",
      "turnover": "4128020.91",
      "trades": "937"
    },
    {
      "date": "2022-03-03",
      "bid": "72.05",
      "ask": "72.45",
      "open": "73.00",
      "high": "74.45",
      "low": "71.55",
      "close": "71.95",
      "average": "72.914",
      "volume": "39891",
      "turnover": "2908611.3",
      "trades": "367"
    },
    {
      "date": "2022-03-04",
      "bid": "68.45",
      "ask": "68.85",
      "open": "70.80",
      "high": "72.55",
      "low": "68.00",
      "close": "68.00",
      "average": "69.8566",
      "volume": "46487",
      "turnover": "3248289.76",
      "trades": "403"
    },
    {
      "date": "2022-03-07",
      "bid": "66.80",
      "ask": "67.35",
      "open": "68.00",
      "high": "68.70",
      "low": "63.80",
      "close": "66.55",
      "average": "66.3493",
      "volume": "147244",
      "turnover": "9767260.06",
      "trades": "1193"
    },
    {
      "date": "2022-03-08",
      "bid": "66.55",
      "ask": "67.45",
      "open": "66.55",
      "high": "70.05",
      "low": "66.05",
      "close": "66.95",
      "average": "68.1105",
      "volume": "45099",
      "turnover": "3071020.23",
      "trades": "564"
    },
    {
      "date": "2022-03-09",
      "bid": "69.30",
      "ask": "69.50",
      "open": "67.60",
      "high": "70.75",
      "low": "67.30",
      "close": "68.65",
      "average": "69.1557",
      "volume": "77575",
      "turnover": "5368184.91",
      "trades": "590"
    },
    {
      "date": "2022-03-10",
      "bid": "67.00",
      "ask": "67.75",
      "open": "65.25",
      "high": "68.70",
      "low": "65.00",
      "close": "67.05",
      "average": "67.3531",
      "volume": "68023",
      "turnover": "4581595.38",
      "trades": "805"
    },
    {
      "date": "2022-03-11",
      "bid": "65.55",
      "ask": "66.00",
      "open": "68.55",
      "high": "68.55",
      "low": "63.60",
      "close": "66.05",
      "average": "64.9427",
      "volume": "373218",
      "turnover": "24223359.53",
      "trades": "668"
    },
    {
      "date": "2022-03-14",
      "bid": "67.30",
      "ask": "67.50",
      "open": "66.60",
      "high": "67.85",
      "low": "65.55",
      "close": "67.50",
      "average": "66.7102",
      "volume": "48459",
      "turnover": "3232710.6",
      "trades": "510"
    },
    {
      "date": "2022-03-15",
      "bid": "66.75",
      "ask": "67.00",
      "open": "67.50",
      "high": "67.50",
      "low": "65.30",
      "close": "66.65",
      "average": "66.3658",
      "volume": "42789",
      "turnover": "2839611.1",
      "trades": "423"
    },
    {
      "date": "2022-03-16",
      "bid": "70.05",
      "ask": "70.40",
      "open": "66.00",
      "high": "70.65",
      "low": "66.00",
      "close": "70.00",
      "average": "69.659",
      "volume": "153037",
      "turnover": "10663652.77",
      "trades": "470"
    },
    {
      "date": "2022-03-17",
      "bid": "69.40",
      "ask": "69.85",
      "open": "70.70",
      "high": "72.60",
      "low": "69.35",
      "close": "69.95",
      "average": "70.0237",
      "volume": "74461",
      "turnover": "5215128.3",
      "trades": "310"
    },
    {
      "date": "2022-03-18",
      "bid": "72.00",
      "ask": "72.30",
      "open": "70.00",
      "high": "73.15",
      "low": "69.70",
      "close": "73.15",
      "average": "72.4076",
      "volume": "79782",
      "turnover": "5775135.65",
      "trades": "375"
    },
    {
      "date": "2022-03-21",
      "bid": "70.00",
      "ask": "70.25",
      "open": "72.70",
      "high": "73.20",
      "low": "69.65",
      "close": "70.35",
      "average": "70.9825",
      "volume": "51988",
      "turnover": "3698583.75",
      "trades": "529"
    },
    {
      "date": "2022-03-22",
      "bid": "70.15",
      "ask": "70.25",
      "open": "70.45",
      "high": "71.30",
      "low": "70.00",
      "close": "71.10",
      "average": "70.8255",
      "volume": "27462",
      "turnover": "1945010.3",
      "trades": "235"
    },
    {
      "date": "2022-03-23",
      "bid": "68.40",
      "ask": "68.65",
      "open": "72.20",
      "high": "72.20",
      "low": "68.35",
      "close": "69.15",
      "average": "69.4902",
      "volume": "29085",
      "turnover": "2021101.08",
      "trades": "281"
    },
    {
      "date": "2022-03-24",
      "bid": "68.00",
      "ask": "68.15",
      "open": "69.15",
      "high": "69.15",
      "low": "67.10",
      "close": "68.40",
      "average": "68.2425",
      "volume": "874667",
      "turnover": "59689486.15",
      "trades": "323"
    },
    {
      "date": "2022-03-25",
      "bid": "67.05",
      "ask": "67.50",
      "open": "69.15",
      "high": "69.65",
      "low": "67.05",
      "close": "67.85",
      "average": "68.5357",
      "volume": "21714",
      "turnover": "1488184",
      "trades": "231"
    },
    {
      "date": "2022-03-28",
      "bid": "67.65",
      "ask": "67.85",
      "open": "67.85",
      "high": "68.50",
      "low": "67.50",
      "close": "68.50",
      "average": "68.0924",
      "volume": "25343",
      "turnover": "1725666.25",
      "trades": "294"
    },
    {
      "date": "2022-03-29",
      "bid": "71.55",
      "ask": "71.85",
      "open": "69.20",
      "high": "72.65",
      "low": "68.60",
      "close": "72.65",
      "average": "70.6933",
      "volume": "47052",
      "turnover": "3326191.75",
      "trades": "298"
    },
    {
      "date": "2022-03-30",
      "bid": "70.30",
      "ask": "70.50",
      "open": "73.00",
      "high": "73.40",
      "low": "69.50",
      "close": "70.50",
      "average": "70.6472",
      "volume": "20196",
      "turnover": "1426790.5",
      "trades": "238"
    },
    {
      "date": "2022-03-31",
      "bid": "69.85",
      "ask": "70.30",
      "open": "71.20",
      "high": "71.20",
      "low": "69.05",
      "close": "69.75",
      "average": "69.8336",
      "volume": "10486",
      "turnover": "732465.68",
      "trades": "150"
    },
    {
      "date": "2022-04-01",
      "bid": "69.00",
      "ask": "69.40",
      "open": "70.40",
      "high": "70.90",
      "low": "68.60",
      "close": "69.00",
      "average": "69.5995",
      "volume": "18470",
      "turnover": "1285503",
      "trades": "196"
    },
    {
      "date": "2022-04-04",
      "bid": "71.00",
      "ask": "71.50",
      "open": "69.00",
      "high": "71.40",
      "low": "68.40",
      "close": "71.40",
      "average": "70.3826",
      "volume": "16449",
      "turnover": "1157724.1",
      "trades": "164"
    },
    {
      "date": "2022-04-05",
      "bid": "68.50",
      "ask": "68.90",
      "open": "70.50",
      "high": "71.70",
      "low": "68.30",
      "close": "68.60",
      "average": "70.2959",
      "volume": "14050",
      "turnover": "987657.1",
      "trades": "179"
    },
    {
      "date": "2022-04-06",
      "bid": "65.70",
      "ask": "66.40",
      "open": "69.00",
      "high": "69.30",
      "low": "65.50",
      "close": "65.50",
      "average": "65.9522",
      "volume": "135726",
      "turnover": "8951431.8",
      "trades": "279"
    },
    {
      "date": "2022-04-07",
      "bid": "68.70",
      "ask": "69.40",
      "open": "66.30",
      "high": "70.00",
      "low": "65.60",
      "close": "68.90",
      "average": "68.2671",
      "volume": "30581",
      "turnover": "2087675.3",
      "trades": "293"
    },
    {
      "date": "2022-04-08",
      "bid": "67.30",
      "ask": "67.70",
      "open": "68.90",
      "high": "69.50",
      "low": "66.60",
      "close": "67.70",
      "average": "67.3153",
      "volume": "33463",
      "turnover": "2252571.5",
      "trades": "283"
    },
    {
      "date": "2022-04-11",
      "bid": "62.80",
      "ask": "63.70",
      "open": "67.50",
      "high": "67.80",
      "low": "62.80",
      "close": "62.80",
      "average": "65.2902",
      "volume": "39823",
      "turnover": "2600052.6",
      "trades": "364"
    },
    {
      "date": "2022-04-12",
      "bid": "64.30",
      "ask": "64.60",
      "open": "62.80",
      "high": "64.80",
      "low": "62.10",
      "close": "64.80",
      "average": "63.2822",
      "volume": "38791",
      "turnover": "2454663.79",
      "trades": "281"
    },
    {
      "date": "2022-04-13",
      "bid": "67.80",
      "ask": "68.20",
      "open": "65.00",
      "high": "68.80",
      "low": "64.30",
      "close": "68.50",
      "average": "66.4445",
      "volume": "111305",
      "turnover": "7395602.5",
      "trades": "467"
    },
    {
      "date": "2022-04-14",
      "bid": "66.70",
      "ask": "66.90",
      "open": "68.00",
      "high": "68.70",
      "low": "66.30",
      "close": "66.70",
      "average": "67.1782",
      "volume": "15715",
      "turnover": "1055704.8",
      "trades": "179"
    },
    {
      "date": "2022-04-19",
      "bid": "67.00",
      "ask": "67.50",
      "open": "68.50",
      "high": "68.50",
      "low": "65.40",
      "close": "67.60",
      "average": "66.785",
      "volume": "50239",
      "turnover": "3355237.95",
      "trades": "321"
    },
    {
      "date": "2022-04-20",
      "bid": "66.00",
      "ask": "66.30",
      "open": "67.60",
      "high": "68.00",
      "low": "65.70",
      "close": "66.30",
      "average": "66.6494",
      "volume": "31125",
      "turnover": "2074447.1",
      "trades": "218"
    },
    {
      "date": "2022-04-21",
      "bid": "68.20",
      "ask": "68.50",
      "open": "66.30",
      "high": "68.50",
      "low": "66.30",
      "close": "68.50",
      "average": "67.4757",
      "volume": "36091",
      "turnover": "2434926.9",
      "trades": "252"
    },
    {
      "date": "2022-04-22",
      "bid": "67.10",
      "ask": "67.70",
      "open": "68.50",
      "high": "68.50",
      "low": "66.80",
      "close": "67.30",
      "average": "67.4458",
      "volume": "13320",
      "turnover": "898378.7",
      "trades": "110"
    },
    {
      "date": "2022-04-25",
      "bid": "65.60",
      "ask": "66.40",
      "open": "68.00",
      "high": "68.00",
      "low": "65.10",
      "close": "66.00",
      "average": "66.0981",
      "volume": "20143",
      "turnover": "1331414.8",
      "trades": "209"
    },
    {
      "date": "2022-04-26",
      "bid": "63.00",
      "ask": "63.40",
      "open": "66.00",
      "high": "66.10",
      "low": "62.90",
      "close": "63.60",
      "average": "64.5021",
      "volume": "33895",
      "turnover": "2187882",
      "trades": "267"
    },
    {
      "date": "2022-04-27",
      "bid": "61.20",
      "ask": "61.50",
      "open": "66.00",
      "high": "66.00",
      "low": "60.90",
      "close": "60.90",
      "average": "62.2653",
      "volume": "60911",
      "turnover": "3792691.4",
      "trades": "365"
    },
    {
      "date": "2022-04-28",
      "bid": "62.40",
      "ask": "62.70",
      "open": "62.00",
      "high": "64.20",
      "low": "62.00",
      "close": "62.20",
      "average": "63.0999",
      "volume": "27067",
      "turnover": "1707926.1",
      "trades": "205"
    },
    {
      "date": "2022-04-29",
      "bid": "61.80",
      "ask": "62.40",
      "open": "62.00",
      "high": "63.00",
      "low": "61.80",
      "close": "62.40",
      "average": "62.7074",
      "volume": "28743",
      "turnover": "1802399.2",
      "trades": "235"
    },
    {
      "date": "2022-05-02",
      "bid": "61.10",
      "ask": "61.50",
      "open": "62.40",
      "high": "62.70",
      "low": "60.00",
      "close": "61.50",
      "average": "61.583",
      "volume": "30947",
      "turnover": "1905808.4",
      "trades": "243"
    },
    {
      "date": "2022-05-03",
      "bid": "60.00",
      "ask": "60.60",
      "open": "62.10",
      "high": "62.10",
      "low": "59.60",
      "close": "59.90",
      "average": "60.5953",
      "volume": "20308",
      "turnover": "1230568.89",
      "trades": "205"
    },
    {
      "date": "2022-05-04",
      "bid": "59.80",
      "ask": "60.30",
      "open": "60.00",
      "high": "61.50",
      "low": "59.00",
      "close": "60.00",
      "average": "61.0356",
      "volume": "529617",
      "turnover": "32325475.4",
      "trades": "294"
    },
    {
      "date": "2022-05-05",
      "bid": "58.30",
      "ask": "59.00",
      "open": "61.00",
      "high": "62.00",
      "low": "58.20",
      "close": "59.10",
      "average": "60.1436",
      "volume": "23904",
      "turnover": "1432254.37",
      "trades": "171"
    },
    {
      "date": "2022-05-06",
      "bid": "58.30",
      "ask": "59.60",
      "open": "60.20",
      "high": "60.20",
      "low": "57.30",
      "close": "59.00",
      "average": "58.3093",
      "volume": "17358",
      "turnover": "1012112.35",
      "trades": "227"
    },
    {
      "date": "2022-05-09",
      "bid": "55.80",
      "ask": "57.20",
      "open": "59.00",
      "high": "59.00",
      "low": "55.40",
      "close": "56.60",
      "average": "56.3131",
      "volume": "149567",
      "turnover": "8422588.8",
      "trades": "323"
    },
    {
      "date": "2022-05-10",
      "bid": "54.70",
      "ask": "55.40",
      "open": "57.20",
      "high": "58.00",
      "low": "54.40",
      "close": "54.40",
      "average": "56.2939",
      "volume": "42980",
      "turnover": "2419513.5",
      "trades": "357"
    },
    {
      "date": "2022-05-11",
      "bid": "57.60",
      "ask": "58.00",
      "open": "54.50",
      "high": "58.60",
      "low": "54.50",
      "close": "58.10",
      "average": "56.6559",
      "volume": "160078",
      "turnover": "9072992.85",
      "trades": "511"
    },
    {
      "date": "2022-05-12",
      "bid": "58.10",
      "ask": "58.60",
      "open": "58.00",
      "high": "58.60",
      "low": "55.60",
      "close": "58.40",
      "average": "56.9781",
      "volume": "132175",
      "turnover": "7531085.4",
      "trades": "247"
    },
    {
      "date": "2022-05-13",
      "bid": "60.50",
      "ask": "61.10",
      "open": "61.80",
      "high": "61.80",
      "low": "59.30",
      "close": "61.10",
      "average": "60.5344",
      "volume": "21473",
      "turnover": "1299854.6",
      "trades": "193"
    },
    {
      "date": "2022-05-16",
      "bid": "61.10",
      "ask": "61.50",
      "open": "61.20",
      "high": "61.80",
      "low": "59.80",
      "close": "61.80",
      "average": "60.928",
      "volume": "789329",
      "turnover": "48092214.7",
      "trades": "202"
    },
    {
      "date": "2022-05-17",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.80",
      "high": "63.60",
      "low": "61.60",
      "close": "62.40",
      "average": "62.6468",
      "volume": "29208",
      "turnover": "1829786.8",
      "trades": "177"
    },
    {
      "date": "2022-05-18",
      "bid": "59.10",
      "ask": "59.30",
      "open": "62.40",
      "high": "63.30",
      "low": "59.00",
      "close": "59.30",
      "average": "60.2593",
      "volume": "29669",
      "turnover": "1787834.9",
      "trades": "259"
    },
    {
      "date": "2022-05-19",
      "bid": "58.70",
      "ask": "59.40",
      "open": "59.50",
      "high": "59.70",
      "low": "57.00",
      "close": "59.70",
      "average": "58.1757",
      "volume": "29495",
      "turnover": "1715893.3",
      "trades": "247"
    },
    {
      "date": "2022-05-20",
      "bid": "58.70",
      "ask": "58.90",
      "open": "59.70",
      "high": "61.50",
      "low": "58.70",
      "close": "58.70",
      "average": "59.9911",
      "volume": "1043855",
      "turnover": "62621995.1",
      "trades": "189"
    },
    {
      "date": "2022-05-23",
      "bid": "59.00",
      "ask": "59.30",
      "open": "59.30",
      "high": "60.00",
      "low": "58.70",
      "close": "59.20",
      "average": "59.1854",
      "volume": "27336",
      "turnover": "1617608",
      "trades": "176"
    },
    {
      "date": "2022-05-24",
      "bid": "60.70",
      "ask": "61.10",
      "open": "59.80",
      "high": "63.20",
      "low": "59.80",
      "close": "61.00",
      "average": "61.2355",
      "volume": "43792",
      "turnover": "2682489.7",
      "trades": "309"
    },
    {
      "date": "2022-05-25",
      "bid": "59.40",
      "ask": "59.70",
      "open": "61.80",
      "high": "62.10",
      "low": "59.40",
      "close": "59.60",
      "average": "60.0719",
      "volume": "38122",
      "turnover": "2290062.4",
      "trades": "226"
    },
    {
      "date": "2022-05-27",
      "bid": "62.30",
      "ask": "62.90",
      "open": "63.00",
      "high": "64.10",
      "low": "60.90",
      "close": "62.90",
      "average": "62.9255",
      "volume": "82064",
      "turnover": "5165829.75",
      "trades": "400"
    },
    {
      "date": "2022-05-30",
      "bid": "64.40",
      "ask": "65.00",
      "open": "64.90",
      "high": "65.90",
      "low": "63.80",
      "close": "64.80",
      "average": "64.5753",
      "volume": "370503",
      "turnover": "23925469.3",
      "trades": "292"
    },
    {
      "date": "2022-05-31",
      "bid": "61.90",
      "ask": "62.50",
      "open": "65.00",
      "high": "65.40",
      "low": "61.90",
      "close": "62.10",
      "average": "63.404",
      "volume": "173440",
      "turnover": "10996382.7",
      "trades": "242"
    },
    {
      "date": "2022-06-01",
      "bid": "61.20",
      "ask": "61.90",
      "open": "62.70",
      "high": "62.90",
      "low": "60.70",
      "close": "61.80",
      "average": "61.8303",
      "volume": "24558",
      "turnover": "1518428.6",
      "trades": "250"
    },
    {
      "date": "2022-06-02",
      "bid": "65.00",
      "ask": "65.40",
      "open": "62.50",
      "high": "65.80",
      "low": "62.50",
      "close": "65.80",
      "average": "64.4921",
      "volume": "45528",
      "turnover": "2938585.05",
      "trades": "333"
    },
    {
      "date": "2022-06-03",
      "bid": "67.40",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.30",
      "low": "66.60",
      "close": "67.90",
      "average": "67.5861",
      "volume": "44851",
      "turnover": "3031557.3",
      "trades": "327"
    },
    {
      "date": "2022-06-07",
      "bid": "62.80",
      "ask": "63.30",
      "open": "68.20",
      "high": "69.60",
      "low": "62.00",
      "close": "62.70",
      "average": "63.8607",
      "volume": "232227",
      "turnover": "14851842.8",
      "trades": "735"
    },
    {
      "date": "2022-06-08",
      "bid": "64.70",
      "ask": "65.10",
      "open": "65.40",
      "high": "65.60",
      "low": "63.60",
      "close": "65.00",
      "average": "64.4029",
      "volume": "85754",
      "turnover": "5522292.6",
      "trades": "404"
    },
    {
      "date": "2022-06-09",
      "bid": "61.70",
      "ask": "62.30",
      "open": "65.00",
      "high": "65.20",
      "low": "61.20",
      "close": "62.10",
      "average": "62.3928",
      "volume": "83923",
      "turnover": "5233201",
      "trades": "458"
    },
    {
      "date": "2022-06-10",
      "bid": "58.30",
      "ask": "59.00",
      "open": "62.00",
      "high": "62.10",
      "low": "58.00",
      "close": "58.40",
      "average": "59.5488",
      "volume": "93899",
      "turnover": "5592594",
      "trades": "508"
    },
    {
      "date": "2022-06-13",
      "bid": "55.60",
      "ask": "55.70",
      "open": "59.00",
      "high": "59.00",
      "low": "55.20",
      "close": "55.30",
      "average": "56.1069",
      "volume": "102182",
      "turnover": "5733119.8",
      "trades": "461"
    },
    {
      "date": "2022-06-14",
      "bid": "54.30",
      "ask": "54.70",
      "open": "57.00",
      "high": "57.60",
      "low": "54.00",
      "close": "54.20",
      "average": "55.1174",
      "volume": "79277",
      "turnover": "4369541.3",
      "trades": "409"
    },
    {
      "date": "2022-06-15",
      "bid": "53.60",
      "ask": "53.90",
      "open": "54.40",
      "high": "55.40",
      "low": "53.20",
      "close": "53.60",
      "average": "53.8545",
      "volume": "45621",
      "turnover": "2456895.5",
      "trades": "287"
    },
    {
      "date": "2022-06-16",
      "bid": "50.70",
      "ask": "51.30",
      "open": "54.50",
      "high": "54.50",
      "low": "50.40",
      "close": "50.50",
      "average": "51.3692",
      "volume": "59791",
      "turnover": "3071078.4",
      "trades": "317"
    },
    {
      "date": "2022-06-17",
      "bid": "49.20",
      "ask": "49.70",
      "open": "50.80",
      "high": "52.90",
      "low": "48.35",
      "close": "48.35",
      "average": "49.4581",
      "volume": "132293",
      "turnover": "6542956.16",
      "trades": "642"
    },
    {
      "date": "2022-06-20",
      "bid": "51.00",
      "ask": "51.30",
      "open": "49.20",
      "high": "51.40",
      "low": "49.10",
      "close": "51.10",
      "average": "50.1229",
      "volume": "850753",
      "turnover": "42642271.15",
      "trades": "259"
    },
    {
      "date": "2022-06-21",
      "bid": "49.10",
      "ask": "49.30",
      "open": "51.30",
      "high": "52.60",
      "low": "48.95",
      "close": "48.95",
      "average": "50.3737",
      "volume": "80621",
      "turnover": "4061065.2",
      "trades": "433"
    },
    {
      "date": "2022-06-22",
      "bid": "48.70",
      "ask": "48.90",
      "open": "49.10",
      "high": "49.30",
      "low": "47.60",
      "close": "48.80",
      "average": "48.256",
      "volume": "50153",
      "turnover": "2420036.5",
      "trades": "343"
    },
    {
      "date": "2022-06-23",
      "bid": "48.25",
      "ask": "48.50",
      "open": "48.35",
      "high": "49.40",
      "low": "47.50",
      "close": "47.85",
      "average": "47.9893",
      "volume": "27771",
      "turnover": "1332646.14",
      "trades": "289"
    },
    {
      "date": "2022-06-27",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.30",
      "high": "51.30",
      "low": "48.95",
      "close": "49.85",
      "average": "50.1512",
      "volume": "30881",
      "turnover": "1548718.35",
      "trades": "278"
    },
    {
      "date": "2022-06-28",
      "bid": "49.90",
      "ask": "50.20",
      "open": "49.90",
      "high": "51.00",
      "low": "49.15",
      "close": "49.90",
      "average": "50.0111",
      "volume": "25904",
      "turnover": "1295486.89",
      "trades": "271"
    },
    {
      "date": "2022-06-29",
      "bid": "49.05",
      "ask": "49.45",
      "open": "51.00",
      "high": "51.00",
      "low": "48.60",
      "close": "48.85",
      "average": "49.7116",
      "volume": "33263",
      "turnover": "1653557.05",
      "trades": "226"
    },
    {
      "date": "2022-06-30",
      "bid": "49.00",
      "ask": "49.60",
      "open": "49.45",
      "high": "49.80",
      "low": "48.15",
      "close": "49.80",
      "average": "48.811",
      "volume": "34755",
      "turnover": "1696390.9",
      "trades": "281"
    },
    {
      "date": "2022-07-01",
      "bid": "50.00",
      "ask": "50.20",
      "open": "49.90",
      "high": "50.50",
      "low": "48.80",
      "close": "50.10",
      "average": "49.6855",
      "volume": "29792",
      "turnover": "1480229.2",
      "trades": "185"
    },
    {
      "date": "2022-07-04",
      "bid": "49.60",
      "ask": "50.00",
      "open": "51.50",
      "high": "51.50",
      "low": "49.30",
      "close": "49.30",
      "average": "50.0762",
      "volume": "27952",
      "turnover": "1398093.33",
      "trades": "138"
    },
    {
      "date": "2022-07-05",
      "bid": "49.30",
      "ask": "49.65",
      "open": "49.30",
      "high": "50.40",
      "low": "48.30",
      "close": "49.15",
      "average": "49.1202",
      "volume": "30954",
      "turnover": "1516250.45",
      "trades": "144"
    },
    {
      "date": "2022-07-06",
      "bid": "50.70",
      "ask": "51.30",
      "open": "50.60",
      "high": "51.20",
      "low": "49.70",
      "close": "50.70",
      "average": "50.5102",
      "volume": "19818",
      "turnover": "1001011.65",
      "trades": "134"
    },
    {
      "date": "2022-07-07",
      "bid": "53.00",
      "ask": "53.30",
      "open": "51.20",
      "high": "53.50",
      "low": "51.20",
      "close": "53.00",
      "average": "52.6889",
      "volume": "30204",
      "turnover": "1591416.9",
      "trades": "184"
    },
    {
      "date": "2022-07-08",
      "bid": "53.80",
      "ask": "54.20",
      "open": "54.00",
      "high": "54.30",
      "low": "52.90",
      "close": "54.00",
      "average": "53.6206",
      "volume": "28155",
      "turnover": "1509687.1",
      "trades": "198"
    },
    {
      "date": "2022-07-11",
      "bid": "54.60",
      "ask": "55.00",
      "open": "53.50",
      "high": "55.20",
      "low": "51.70",
      "close": "55.20",
      "average": "54.188",
      "volume": "44224",
      "turnover": "2396411.29",
      "trades": "283"
    },
    {
      "date": "2022-07-12",
      "bid": "53.30",
      "ask": "53.40",
      "open": "55.50",
      "high": "55.50",
      "low": "52.10",
      "close": "53.30",
      "average": "52.9826",
      "volume": "39529",
      "turnover": "2094347.6",
      "trades": "303"
    },
    {
      "date": "2022-07-13",
      "bid": "53.30",
      "ask": "53.70",
      "open": "53.20",
      "high": "54.60",
      "low": "52.10",
      "close": "53.20",
      "average": "53.4495",
      "volume": "31389",
      "turnover": "1676849.75",
      "trades": "176"
    },
    {
      "date": "2022-07-14",
      "bid": "51.40",
      "ask": "51.80",
      "open": "53.20",
      "high": "53.60",
      "low": "51.00",
      "close": "51.70",
      "average": "52.1611",
      "volume": "13974",
      "turnover": "728899.2",
      "trades": "122"
    },
    {
      "date": "2022-07-15",
      "bid": "52.10",
      "ask": "52.40",
      "open": "51.50",
      "high": "52.30",
      "low": "50.70",
      "close": "52.20",
      "average": "51.4904",
      "volume": "20913",
      "turnover": "1076819.5",
      "trades": "166"
    },
    {
      "date": "2022-07-18",
      "bid": "54.30",
      "ask": "54.90",
      "open": "52.20",
      "high": "54.90",
      "low": "52.20",
      "close": "54.90",
      "average": "54.0493",
      "volume": "11940",
      "turnover": "645348.7",
      "trades": "117"
    },
    {
      "date": "2022-07-19",
      "bid": "55.60",
      "ask": "56.00",
      "open": "54.70",
      "high": "55.90",
      "low": "53.40",
      "close": "55.80",
      "average": "54.8605",
      "volume": "16270",
      "turnover": "892581",
      "trades": "161"
    },
    {
      "date": "2022-07-20",
      "bid": "56.00",
      "ask": "56.30",
      "open": "56.00",
      "high": "58.00",
      "low": "55.70",
      "close": "56.20",
      "average": "56.5983",
      "volume": "34027",
      "turnover": "1925871",
      "trades": "235"
    },
    {
      "date": "2022-07-21",
      "bid": "57.20",
      "ask": "57.40",
      "open": "56.30",
      "high": "57.90",
      "low": "55.60",
      "close": "57.40",
      "average": "56.7608",
      "volume": "33720",
      "turnover": "1913974.3",
      "trades": "178"
    },
    {
      "date": "2022-07-22",
      "bid": "58.10",
      "ask": "58.50",
      "open": "57.80",
      "high": "58.60",
      "low": "57.30",
      "close": "58.50",
      "average": "58.0405",
      "volume": "20140",
      "turnover": "1168936.1",
      "trades": "127"
    },
    {
      "date": "2022-07-25",
      "bid": "57.80",
      "ask": "58.00",
      "open": "58.50",
      "high": "58.50",
      "low": "57.20",
      "close": "58.00",
      "average": "57.9228",
      "volume": "23101",
      "turnover": "1338073.2",
      "trades": "212"
    },
    {
      "date": "2022-07-26",
      "bid": "56.90",
      "ask": "57.30",
      "open": "58.50",
      "high": "58.50",
      "low": "56.80",
      "close": "57.30",
      "average": "57.4112",
      "volume": "22197",
      "turnover": "1274395",
      "trades": "145"
    },
    {
      "date": "2022-07-27",
      "bid": "57.30",
      "ask": "57.80",
      "open": "57.30",
      "high": "58.50",
      "low": "56.80",
      "close": "57.60",
      "average": "57.3825",
      "volume": "10050",
      "turnover": "576694.3",
      "trades": "96"
    },
    {
      "date": "2022-07-28",
      "bid": "58.60",
      "ask": "59.30",
      "open": "58.20",
      "high": "59.60",
      "low": "58.20",
      "close": "59.50",
      "average": "58.7584",
      "volume": "520384",
      "turnover": "30576948.8",
      "trades": "142"
    },
    {
      "date": "2022-07-29",
      "bid": "61.10",
      "ask": "61.40",
      "open": "60.00",
      "high": "61.30",
      "low": "59.30",
      "close": "61.30",
      "average": "60.849",
      "volume": "25327",
      "turnover": "1541347.6",
      "trades": "204"
    },
    {
      "date": "2022-08-01",
      "bid": "61.10",
      "ask": "61.30",
      "open": "63.00",
      "high": "63.60",
      "low": "60.10",
      "close": "61.40",
      "average": "62.1663",
      "volume": "23617",
      "turnover": "1468182.5",
      "trades": "263"
    },
    {
      "date": "2022-08-02",
      "bid": "59.30",
      "ask": "59.60",
      "open": "62.00",
      "high": "62.00",
      "low": "58.80",
      "close": "59.90",
      "average": "59.7353",
      "volume": "17616",
      "turnover": "1052297.89",
      "trades": "156"
    },
    {
      "date": "2022-08-03",
      "bid": "62.70",
      "ask": "63.10",
      "open": "60.20",
      "high": "63.10",
      "low": "60.10",
      "close": "62.70",
      "average": "61.5341",
      "volume": "23568",
      "turnover": "1450234.5",
      "trades": "190"
    },
    {
      "date": "2022-08-04",
      "bid": "62.70",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.30",
      "low": "61.90",
      "close": "62.70",
      "average": "62.6998",
      "volume": "23689",
      "turnover": "1485295",
      "trades": "267"
    },
    {
      "date": "2022-08-05",
      "bid": "61.00",
      "ask": "61.60",
      "open": "63.00",
      "high": "63.10",
      "low": "61.00",
      "close": "61.00",
      "average": "61.8901",
      "volume": "33725",
      "turnover": "2087229.1",
      "trades": "257"
    },
    {
      "date": "2022-08-08",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.50",
      "low": "61.00",
      "close": "61.60",
      "average": "61.8764",
      "volume": "19785",
      "turnover": "1224220.89",
      "trades": "168"
    },
    {
      "date": "2022-08-09",
      "bid": "60.30",
      "ask": "61.00",
      "open": "62.10",
      "high": "62.10",
      "low": "60.00",
      "close": "60.70",
      "average": "60.8099",
      "volume": "11470",
      "turnover": "697490.1",
      "trades": "158"
    },
    {
      "date": "2022-08-10",
      "bid": "63.30",
      "ask": "63.50",
      "open": "60.00",
      "high": "63.30",
      "low": "59.10",
      "close": "62.90",
      "average": "61.4722",
      "volume": "18693",
      "turnover": "1148090.95",
      "trades": "163"
    },
    {
      "date": "2022-08-11",
      "bid": "64.10",
      "ask": "64.30",
      "open": "62.90",
      "high": "64.70",
      "low": "62.90",
      "close": "64.30",
      "average": "64.039",
      "volume": "27810",
      "turnover": "1781918.1",
      "trades": "218"
    },
    {
      "date": "2022-08-12",
      "bid": "64.10",
      "ask": "64.60",
      "open": "64.30",
      "high": "64.80",
      "low": "63.60",
      "close": "64.10",
      "average": "64.0098",
      "volume": "12642",
      "turnover": "808358.75",
      "trades": "129"
    },
    {
      "date": "2022-08-15",
      "bid": "61.90",
      "ask": "62.00",
      "open": "64.00",
      "high": "64.80",
      "low": "61.90",
      "close": "62.00",
      "average": "64.2585",
      "volume": "434240",
      "turnover": "27902594.45",
      "trades": "189"
    },
    {
      "date": "2022-08-16",
      "bid": "61.00",
      "ask": "61.20",
      "open": "62.50",
      "high": "63.10",
      "low": "61.00",
      "close": "61.60",
      "average": "61.9013",
      "volume": "56974",
      "turnover": "3508809.6",
      "trades": "214"
    },
    {
      "date": "2022-08-17",
      "bid": "60.30",
      "ask": "60.50",
      "open": "61.10",
      "high": "62.40",
      "low": "60.30",
      "close": "60.80",
      "average": "61.4529",
      "volume": "71472",
      "turnover": "4390923.09",
      "trades": "320"
    },
    {
      "date": "2022-08-18",
      "bid": "60.10",
      "ask": "60.70",
      "open": "60.40",
      "high": "61.00",
      "low": "60.00",
      "close": "60.60",
      "average": "60.6613",
      "volume": "37291",
      "turnover": "2262120.2",
      "trades": "203"
    },
    {
      "date": "2022-08-19",
      "bid": "59.40",
      "ask": "60.10",
      "open": "62.00",
      "high": "62.00",
      "low": "59.00",
      "close": "60.10",
      "average": "60.0882",
      "volume": "31197",
      "turnover": "1874572",
      "trades": "206"
    },
    {
      "date": "2022-08-22",
      "bid": "56.90",
      "ask": "57.30",
      "open": "61.00",
      "high": "61.00",
      "low": "56.90",
      "close": "57.00",
      "average": "57.9286",
      "volume": "35911",
      "turnover": "2078567.7",
      "trades": "280"
    },
    {
      "date": "2022-08-23",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.70",
      "high": "57.90",
      "low": "56.30",
      "close": "57.10",
      "average": "57.0409",
      "volume": "27342",
      "turnover": "1559773.35",
      "trades": "170"
    },
    {
      "date": "2022-08-24",
      "bid": "56.60",
      "ask": "57.20",
      "open": "57.50",
      "high": "57.70",
      "low": "55.30",
      "close": "56.70",
      "average": "56.4012",
      "volume": "35905",
      "turnover": "2027002.5",
      "trades": "191"
    },
    {
      "date": "2022-08-25",
      "bid": "58.20",
      "ask": "58.60",
      "open": "57.00",
      "high": "60.90",
      "low": "55.20",
      "close": "58.10",
      "average": "58.1326",
      "volume": "286149",
      "turnover": "16665122.3",
      "trades": "1008"
    },
    {
      "date": "2022-08-26",
      "bid": "54.10",
      "ask": "54.50",
      "open": "58.30",
      "high": "58.50",
      "low": "54.30",
      "close": "54.70",
      "average": "56.0831",
      "volume": "1137040",
      "turnover": "63837451.15",
      "trades": "573"
    },
    {
      "date": "2022-08-29",
      "bid": "52.70",
      "ask": "53.10",
      "open": "54.00",
      "high": "54.30",
      "low": "51.20",
      "close": "53.00",
      "average": "52.3245",
      "volume": "215791",
      "turnover": "11291482.6",
      "trades": "889"
    },
    {
      "date": "2022-08-30",
      "bid": "53.30",
      "ask": "53.80",
      "open": "53.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.00",
      "average": "53.7927",
      "volume": "82366",
      "turnover": "4430687.2",
      "trades": "402"
    },
    {
      "date": "2022-08-31",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.90",
      "low": "53.70",
      "close": "55.40",
      "average": "55.1372",
      "volume": "71538",
      "turnover": "3944436.9",
      "trades": "699"
    },
    {
      "date": "2022-09-01",
      "bid": "52.20",
      "ask": "52.40",
      "open": "54.40",
      "high": "54.80",
      "low": "52.10",
      "close": "52.20",
      "average": "53.8492",
      "volume": "132838",
      "turnover": "7153209",
      "trades": "324"
    },
    {
      "date": "2022-09-02",
      "bid": "55.00",
      "ask": "55.20",
      "open": "53.00",
      "high": "55.20",
      "low": "52.50",
      "close": "54.90",
      "average": "53.121",
      "volume": "1056564",
      "turnover": "56125779.2",
      "trades": "229"
    },
    {
      "date": "2022-09-05",
      "bid": "53.50",
      "ask": "53.90",
      "open": "54.00",
      "high": "54.10",
      "low": "52.60",
      "close": "53.50",
      "average": "53.5369",
      "volume": "34389",
      "turnover": "1841081",
      "trades": "279"
    },
    {
      "date": "2022-09-06",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.10",
      "high": "55.20",
      "low": "52.30",
      "close": "53.30",
      "average": "53.5337",
      "volume": "234617",
      "turnover": "12559913.3",
      "trades": "214"
    },
    {
      "date": "2022-09-07",
      "bid": "51.70",
      "ask": "52.00",
      "open": "53.30",
      "high": "53.30",
      "low": "50.50",
      "close": "51.80",
      "average": "51.5159",
      "volume": "54289",
      "turnover": "2796698.8",
      "trades": "272"
    },
    {
      "date": "2022-09-08",
      "bid": "52.40",
      "ask": "52.50",
      "open": "51.80",
      "high": "52.60",
      "low": "50.80",
      "close": "52.20",
      "average": "51.4465",
      "volume": "248397",
      "turnover": "12733618.9",
      "trades": "219"
    },
    {
      "date": "2022-09-09",
      "bid": "53.50",
      "ask": "53.60",
      "open": "52.30",
      "high": "54.20",
      "low": "52.30",
      "close": "53.60",
      "average": "53.2814",
      "volume": "137267",
      "turnover": "7313777.2",
      "trades": "196"
    },
    {
      "date": "2022-09-12",
      "bid": "55.40",
      "ask": "55.70",
      "open": "53.90",
      "high": "55.80",
      "low": "53.60",
      "close": "55.80",
      "average": "55.0826",
      "volume": "40508",
      "turnover": "2231287.1",
      "trades": "204"
    },
    {
      "date": "2022-09-13",
      "bid": "53.20",
      "ask": "53.40",
      "open": "55.30",
      "high": "55.90",
      "low": "53.20",
      "close": "53.30",
      "average": "53.4799",
      "volume": "382021",
      "turnover": "20421674.39",
      "trades": "183"
    },
    {
      "date": "2022-09-14",
      "bid": "51.60",
      "ask": "51.90",
      "open": "53.00",
      "high": "53.40",
      "low": "51.10",
      "close": "51.60",
      "average": "52.4795",
      "volume": "525021",
      "turnover": "27552830.8",
      "trades": "141"
    },
    {
      "date": "2022-09-15",
      "bid": "49.95",
      "ask": "50.30",
      "open": "51.10",
      "high": "51.90",
      "low": "49.95",
      "close": "50.50",
      "average": "50.6675",
      "volume": "30618",
      "turnover": "1551336.4",
      "trades": "125"
    },
    {
      "date": "2022-09-16",
      "bid": "49.05",
      "ask": "49.30",
      "open": "50.00",
      "high": "50.00",
      "low": "48.75",
      "close": "49.20",
      "average": "49.2727",
      "volume": "1325884",
      "turnover": "65329920.35",
      "trades": "172"
    },
    {
      "date": "2022-09-19",
      "bid": "50.80",
      "ask": "51.10",
      "open": "48.75",
      "high": "51.20",
      "low": "48.40",
      "close": "50.50",
      "average": "49.7346",
      "volume": "349096",
      "turnover": "17362144.39",
      "trades": "315"
    },
    {
      "date": "2022-09-20",
      "bid": "48.55",
      "ask": "49.25",
      "open": "50.50",
      "high": "50.90",
      "low": "48.45",
      "close": "48.60",
      "average": "49.3274",
      "volume": "59738",
      "turnover": "2946718.5",
      "trades": "274"
    },
    {
      "date": "2022-09-21",
      "bid": "50.00",
      "ask": "50.20",
      "open": "48.75",
      "high": "50.30",
      "low": "48.35",
      "close": "50.00",
      "average": "49.5906",
      "volume": "28434",
      "turnover": "1410037.83",
      "trades": "156"
    },
    {
      "date": "2022-09-22",
      "bid": "47.70",
      "ask": "47.80",
      "open": "49.00",
      "high": "49.10",
      "low": "47.60",
      "close": "47.60",
      "average": "48.2795",
      "volume": "24312",
      "turnover": "1174898.3",
      "trades": "178"
    },
    {
      "date": "2022-09-23",
      "bid": "47.50",
      "ask": "47.80",
      "open": "47.60",
      "high": "47.90",
      "low": "46.35",
      "close": "47.85",
      "average": "47.3498",
      "volume": "44441",
      "turnover": "2104679.95",
      "trades": "242"
    },
    {
      "date": "2022-09-26",
      "bid": "47.85",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.85",
      "low": "47.40",
      "close": "47.80",
      "average": "48.1353",
      "volume": "34061",
      "turnover": "1640179.28",
      "trades": "222"
    },
    {
      "date": "2022-09-27",
      "bid": "48.00",
      "ask": "48.40",
      "open": "47.55",
      "high": "49.00",
      "low": "47.55",
      "close": "48.25",
      "average": "48.2785",
      "volume": "27704",
      "turnover": "1337466.43",
      "trades": "151"
    },
    {
      "date": "2022-09-28",
      "bid": "48.25",
      "ask": "48.45",
      "open": "48.25",
      "high": "48.40",
      "low": "46.35",
      "close": "48.25",
      "average": "47.2057",
      "volume": "27204",
      "turnover": "1284183.6",
      "trades": "196"
    },
    {
      "date": "2022-09-29",
      "bid": "48.75",
      "ask": "49.10",
      "open": "47.55",
      "high": "50.10",
      "low": "47.55",
      "close": "49.00",
      "average": "49.0018",
      "volume": "76113",
      "turnover": "3729050.5",
      "trades": "333"
    },
    {
      "date": "2022-09-30",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.10",
      "high": "50.70",
      "low": "48.30",
      "close": "50.70",
      "average": "49.1564",
      "volume": "31128",
      "turnover": "1530674.63",
      "trades": "233"
    },
    {
      "date": "2022-10-03",
      "bid": "51.10",
      "ask": "51.80",
      "open": "52.00",
      "high": "52.00",
      "low": "49.10",
      "close": "51.70",
      "average": "50.3556",
      "volume": "22994",
      "turnover": "1157877.2",
      "trades": "185"
    },
    {
      "date": "2022-10-04",
      "bid": "53.50",
      "ask": "53.70",
      "open": "51.70",
      "high": "53.90",
      "low": "51.70",
      "close": "53.70",
      "average": "53.1075",
      "volume": "32603",
      "turnover": "1731478.65",
      "trades": "221"
    },
    {
      "date": "2022-10-05",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.70",
      "high": "54.50",
      "low": "52.80",
      "close": "52.90",
      "average": "53.414",
      "volume": "32945",
      "turnover": "1751318.3",
      "trades": "147"
    },
    {
      "date": "2022-10-06",
      "bid": "52.80",
      "ask": "53.10",
      "open": "54.00",
      "high": "54.00",
      "low": "52.60",
      "close": "52.60",
      "average": "52.9966",
      "volume": "17229",
      "turnover": "913077.9",
      "trades": "117"
    },
    {
      "date": "2022-10-07",
      "bid": "50.20",
      "ask": "50.60",
      "open": "53.00",
      "high": "53.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.9635",
      "volume": "22149",
      "turnover": "1128789.89",
      "trades": "187"
    },
    {
      "date": "2022-10-10",
      "bid": "49.65",
      "ask": "49.80",
      "open": "49.25",
      "high": "51.20",
      "low": "49.00",
      "close": "49.35",
      "average": "49.9274",
      "volume": "18224",
      "turnover": "909860.7",
      "trades": "169"
    },
    {
      "date": "2022-10-11",
      "bid": "50.10",
      "ask": "50.70",
      "open": "49.35",
      "high": "50.60",
      "low": "49.35",
      "close": "50.40",
      "average": "49.976",
      "volume": "17203",
      "turnover": "860317.1",
      "trades": "111"
    },
    {
      "date": "2022-10-12",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.20",
      "high": "51.30",
      "low": "49.85",
      "close": "50.70",
      "average": "50.6284",
      "volume": "18258",
      "turnover": "924373.4",
      "trades": "131"
    },
    {
      "date": "2022-10-13",
      "bid": "53.00",
      "ask": "53.40",
      "open": "50.20",
      "high": "53.50",
      "low": "50.20",
      "close": "53.50",
      "average": "51.5822",
      "volume": "35285",
      "turnover": "1821839.8",
      "trades": "201"
    },
    {
      "date": "2022-10-14",
      "bid": "53.60",
      "ask": "53.70",
      "open": "53.80",
      "high": "54.80",
      "low": "52.20",
      "close": "53.80",
      "average": "53.4639",
      "volume": "38183",
      "turnover": "2041410.2",
      "trades": "278"
    },
    {
      "date": "2022-10-17",
      "bid": "55.20",
      "ask": "55.50",
      "open": "53.80",
      "high": "55.50",
      "low": "52.30",
      "close": "55.50",
      "average": "54.0681",
      "volume": "24086",
      "turnover": "1302300.05",
      "trades": "223"
    },
    {
      "date": "2022-10-18",
      "bid": "57.00",
      "ask": "57.40",
      "open": "55.80",
      "high": "57.80",
      "low": "55.80",
      "close": "57.70",
      "average": "56.9829",
      "volume": "33379",
      "turnover": "1900961.55",
      "trades": "153"
    },
    {
      "date": "2022-10-19",
      "bid": "58.00",
      "ask": "58.30",
      "open": "57.10",
      "high": "58.60",
      "low": "57.00",
      "close": "58.10",
      "average": "58.1496",
      "volume": "42705",
      "turnover": "2484615.29",
      "trades": "343"
    },
    {
      "date": "2022-10-20",
      "bid": "58.50",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.30",
      "low": "57.40",
      "close": "59.00",
      "average": "58.922",
      "volume": "169252",
      "turnover": "9971864.75",
      "trades": "301"
    },
    {
      "date": "2022-10-21",
      "bid": "56.50",
      "ask": "56.60",
      "open": "59.00",
      "high": "59.00",
      "low": "55.70",
      "close": "56.60",
      "average": "56.7346",
      "volume": "26749",
      "turnover": "1517592.8",
      "trades": "256"
    },
    {
      "date": "2022-10-24",
      "bid": "58.00",
      "ask": "58.30",
      "open": "57.00",
      "high": "59.00",
      "low": "57.00",
      "close": "58.10",
      "average": "57.8867",
      "volume": "70458",
      "turnover": "4134246.6",
      "trades": "199"
    },
    {
      "date": "2022-10-25",
      "bid": "60.40",
      "ask": "60.70",
      "open": "58.10",
      "high": "60.80",
      "low": "57.70",
      "close": "60.80",
      "average": "58.8051",
      "volume": "15220",
      "turnover": "895014.3",
      "trades": "152"
    },
    {
      "date": "2022-10-26",
      "bid": "60.60",
      "ask": "60.90",
      "open": "60.50",
      "high": "61.20",
      "low": "59.30",
      "close": "60.40",
      "average": "60.3792",
      "volume": "303943",
      "turnover": "18352212",
      "trades": "238"
    },
    {
      "date": "2022-10-27",
      "bid": "60.20",
      "ask": "60.50",
      "open": "60.40",
      "high": "60.80",
      "low": "59.10",
      "close": "60.00",
      "average": "60.1328",
      "volume": "30012",
      "turnover": "1804705.9",
      "trades": "170"
    },
    {
      "date": "2022-10-28",
      "bid": "59.40",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.00",
      "low": "58.60",
      "close": "59.00",
      "average": "59.0559",
      "volume": "12069",
      "turnover": "712745.4",
      "trades": "80"
    },
    {
      "date": "2022-10-31",
      "bid": "58.10",
      "ask": "58.50",
      "open": "60.00",
      "high": "60.90",
      "low": "58.20",
      "close": "58.40",
      "average": "59.1606",
      "volume": "10001",
      "turnover": "591666.5",
      "trades": "136"
    },
    {
      "date": "2022-11-01",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.40",
      "high": "60.30",
      "low": "58.10",
      "close": "58.20",
      "average": "59.2211",
      "volume": "11686",
      "turnover": "692073.1",
      "trades": "168"
    },
    {
      "date": "2022-11-02",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.20",
      "high": "58.70",
      "low": "57.50",
      "close": "58.20",
      "average": "58.2179",
      "volume": "8099",
      "turnover": "471506.5",
      "trades": "100"
    },
    {
      "date": "2022-11-03",
      "bid": "57.50",
      "ask": "58.70",
      "open": "58.20",
      "high": "58.60",
      "low": "56.50",
      "close": "58.50",
      "average": "57.8404",
      "volume": "23739",
      "turnover": "1372900.3",
      "trades": "201"
    },
    {
      "date": "2022-11-04",
      "bid": "58.90",
      "ask": "59.10",
      "open": "58.50",
      "high": "59.80",
      "low": "58.50",
      "close": "59.00",
      "average": "59.2387",
      "volume": "26732",
      "turnover": "1583568.5",
      "trades": "130"
    },
    {
      "date": "2022-11-07",
      "bid": "61.30",
      "ask": "61.50",
      "open": "59.10",
      "high": "61.70",
      "low": "59.10",
      "close": "61.60",
      "average": "60.6676",
      "volume": "27662",
      "turnover": "1678185.8",
      "trades": "194"
    },
    {
      "date": "2022-11-08",
      "bid": "65.40",
      "ask": "65.70",
      "open": "61.60",
      "high": "65.80",
      "low": "61.10",
      "close": "65.70",
      "average": "64.0822",
      "volume": "55387",
      "turnover": "3542146",
      "trades": "290"
    },
    {
      "date": "2022-11-09",
      "bid": "62.50",
      "ask": "62.70",
      "open": "65.70",
      "high": "65.70",
      "low": "62.50",
      "close": "62.50",
      "average": "63.7829",
      "volume": "23874",
      "turnover": "1522752.5",
      "trades": "210"
    },
    {
      "date": "2022-11-10",
      "bid": "65.00",
      "ask": "65.30",
      "open": "62.50",
      "high": "65.30",
      "low": "60.70",
      "close": "65.30",
      "average": "62.8708",
      "volume": "82149",
      "turnover": "5162207.34",
      "trades": "372"
    },
    {
      "date": "2022-11-11",
      "bid": "67.40",
      "ask": "67.60",
      "open": "65.40",
      "high": "67.60",
      "low": "65.30",
      "close": "67.50",
      "average": "66.4674",
      "volume": "35242",
      "turnover": "2342443.5",
      "trades": "259"
    },
    {
      "date": "2022-11-14",
      "bid": "65.20",
      "ask": "65.50",
      "open": "67.40",
      "high": "67.40",
      "low": "65.10",
      "close": "65.10",
      "average": "66.1438",
      "volume": "20483",
      "turnover": "1354823.4",
      "trades": "216"
    },
    {
      "date": "2022-11-15",
      "bid": "64.70",
      "ask": "65.00",
      "open": "67.50",
      "high": "67.50",
      "low": "63.10",
      "close": "64.30",
      "average": "64.2749",
      "volume": "39836",
      "turnover": "2560455.7",
      "trades": "260"
    },
    {
      "date": "2022-11-16",
      "bid": "61.80",
      "ask": "62.60",
      "open": "64.70",
      "high": "64.90",
      "low": "61.80",
      "close": "62.40",
      "average": "63.1081",
      "volume": "17656",
      "turnover": "1114236.89",
      "trades": "164"
    },
    {
      "date": "2022-11-17",
      "bid": "70.70",
      "ask": "71.10",
      "open": "71.00",
      "high": "72.30",
      "low": "67.40",
      "close": "70.80",
      "average": "69.722",
      "volume": "122018",
      "turnover": "8502759.19",
      "trades": "835"
    },
    {
      "date": "2022-11-18",
      "bid": "72.40",
      "ask": "72.70",
      "open": "71.00",
      "high": "72.90",
      "low": "68.20",
      "close": "72.90",
      "average": "70.4017",
      "volume": "99377",
      "turnover": "6995968.2",
      "trades": "467"
    },
    {
      "date": "2022-11-21",
      "bid": "76.70",
      "ask": "76.80",
      "open": "72.90",
      "high": "77.60",
      "low": "71.50",
      "close": "76.80",
      "average": "74.5751",
      "volume": "93575",
      "turnover": "6975423.35",
      "trades": "475"
    },
    {
      "date": "2022-11-22",
      "bid": "73.70",
      "ask": "74.00",
      "open": "76.80",
      "high": "77.70",
      "low": "72.40",
      "close": "73.50",
      "average": "74.7865",
      "volume": "84462",
      "turnover": "6310332.7",
      "trades": "623"
    },
    {
      "date": "2022-11-23",
      "bid": "76.30",
      "ask": "76.50",
      "open": "74.00",
      "high": "77.00",
      "low": "73.70",
      "close": "77.00",
      "average": "75.6534",
      "volume": "29524",
      "turnover": "2233592.4",
      "trades": "264"
    },
    {
      "date": "2022-11-24",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.00",
      "high": "78.40",
      "low": "75.80",
      "close": "77.60",
      "average": "77.1839",
      "volume": "24011",
      "turnover": "1853261.8",
      "trades": "252"
    },
    {
      "date": "2022-11-25",
      "bid": "76.80",
      "ask": "77.30",
      "open": "77.70",
      "high": "78.00",
      "low": "75.40",
      "close": "77.00",
      "average": "76.6909",
      "volume": "15918",
      "turnover": "1220765.6",
      "trades": "179"
    },
    {
      "date": "2022-11-28",
      "bid": "75.70",
      "ask": "75.90",
      "open": "76.80",
      "high": "76.80",
      "low": "73.80",
      "close": "75.90",
      "average": "75.6969",
      "volume": "91368",
      "turnover": "6916274.2",
      "trades": "215"
    },
    {
      "date": "2022-11-29",
      "bid": "74.10",
      "ask": "74.70",
      "open": "76.00",
      "high": "76.50",
      "low": "74.40",
      "close": "74.40",
      "average": "75.847",
      "volume": "74626",
      "turnover": "5660835.9",
      "trades": "208"
    },
    {
      "date": "2022-11-30",
      "bid": "70.30",
      "ask": "71.00",
      "open": "74.90",
      "high": "76.20",
      "low": "70.50",
      "close": "70.80",
      "average": "73.2883",
      "volume": "84029",
      "turnover": "6131460.3",
      "trades": "395"
    },
    {
      "date": "2022-12-01",
      "bid": "72.50",
      "ask": "72.80",
      "open": "72.00",
      "high": "75.30",
      "low": "71.30",
      "close": "72.40",
      "average": "72.4233",
      "volume": "51229",
      "turnover": "3713352.4",
      "trades": "347"
    },
    {
      "date": "2022-12-02",
      "bid": "74.30",
      "ask": "74.60",
      "open": "72.90",
      "high": "74.50",
      "low": "71.70",
      "close": "74.10",
      "average": "73.0442",
      "volume": "45268",
      "turnover": "3308167.5",
      "trades": "320"
    },
    {
      "date": "2022-12-05",
      "bid": "73.80",
      "ask": "74.10",
      "open": "74.10",
      "high": "75.10",
      "low": "72.90",
      "close": "73.70",
      "average": "73.9722",
      "volume": "50826",
      "turnover": "3759689.65",
      "trades": "276"
    },
    {
      "date": "2022-12-06",
      "bid": "72.70",
      "ask": "73.10",
      "open": "73.70",
      "high": "75.30",
      "low": "72.20",
      "close": "72.50",
      "average": "74.1246",
      "volume": "136034",
      "turnover": "10083470.5",
      "trades": "305"
    },
    {
      "date": "2022-12-07",
      "bid": "69.10",
      "ask": "69.20",
      "open": "72.50",
      "high": "72.70",
      "low": "68.00",
      "close": "68.90",
      "average": "69.7349",
      "volume": "110640",
      "turnover": "7715285.65",
      "trades": "919"
    },
    {
      "date": "2022-12-08",
      "bid": "67.00",
      "ask": "67.10",
      "open": "68.50",
      "high": "72.70",
      "low": "66.60",
      "close": "66.70",
      "average": "68.1615",
      "volume": "106522",
      "turnover": "7259335",
      "trades": "652"
    },
    {
      "date": "2022-12-09",
      "bid": "69.00",
      "ask": "69.10",
      "open": "67.10",
      "high": "69.40",
      "low": "65.30",
      "close": "68.80",
      "average": "67.3155",
      "volume": "146619",
      "turnover": "9869736.19",
      "trades": "634"
    },
    {
      "date": "2022-12-12",
      "bid": "70.60",
      "ask": "70.90",
      "open": "68.80",
      "high": "71.00",
      "low": "68.00",
      "close": "70.60",
      "average": "69.90",
      "volume": "90990",
      "turnover": "6360121.6",
      "trades": "432"
    },
    {
      "date": "2022-12-13",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.70",
      "low": "68.70",
      "close": "70.50",
      "average": "70.3026",
      "volume": "133296",
      "turnover": "9371050.1",
      "trades": "1042"
    },
    {
      "date": "2022-12-14",
      "bid": "73.00",
      "ask": "73.10",
      "open": "70.50",
      "high": "73.90",
      "low": "69.70",
      "close": "73.00",
      "average": "72.2676",
      "volume": "91095",
      "turnover": "6583053.1",
      "trades": "480"
    },
    {
      "date": "2022-12-15",
      "bid": "68.60",
      "ask": "68.90",
      "open": "72.50",
      "high": "73.00",
      "low": "68.70",
      "close": "68.70",
      "average": "70.846",
      "volume": "54778",
      "turnover": "3880802.9",
      "trades": "326"
    },
    {
      "date": "2022-12-16",
      "bid": "68.10",
      "ask": "68.30",
      "open": "69.00",
      "high": "69.40",
      "low": "67.30",
      "close": "69.30",
      "average": "68.8407",
      "volume": "84365",
      "turnover": "5807748.1",
      "trades": "330"
    },
    {
      "date": "2022-12-19",
      "bid": "67.20",
      "ask": "67.30",
      "open": "69.30",
      "high": "69.30",
      "low": "67.20",
      "close": "67.60",
      "average": "68.1872",
      "volume": "32087",
      "turnover": "2187922.4",
      "trades": "282"
    },
    {
      "date": "2022-12-20",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.20",
      "high": "67.60",
      "low": "66.00",
      "close": "66.60",
      "average": "66.9734",
      "volume": "30015",
      "turnover": "2010207.2",
      "trades": "283"
    },
    {
      "date": "2022-12-21",
      "bid": "68.40",
      "ask": "68.50",
      "open": "66.80",
      "high": "68.70",
      "low": "66.80",
      "close": "68.60",
      "average": "67.7349",
      "volume": "29286",
      "turnover": "1983683.1",
      "trades": "282"
    },
    {
      "date": "2022-12-22",
      "bid": "67.20",
      "ask": "67.40",
      "open": "68.60",
      "high": "68.60",
      "low": "66.60",
      "close": "67.10",
      "average": "67.2548",
      "volume": "32509",
      "turnover": "2186371",
      "trades": "296"
    },
    {
      "date": "2022-12-23",
      "bid": "69.30",
      "ask": "69.60",
      "open": "67.40",
      "high": "69.60",
      "low": "67.00",
      "close": "69.60",
      "average": "68.3517",
      "volume": "38315",
      "turnover": "2618895.5",
      "trades": "280"
    },
    {
      "date": "2022-12-27",
      "bid": "69.00",
      "ask": "69.50",
      "open": "69.80",
      "high": "70.00",
      "low": "68.70",
      "close": "69.40",
      "average": "69.366",
      "volume": "11017",
      "turnover": "764205.5",
      "trades": "107"
    },
    {
      "date": "2022-12-28",
      "bid": "69.20",
      "ask": "69.40",
      "open": "69.40",
      "high": "70.00",
      "low": "68.30",
      "close": "69.40",
      "average": "69.3597",
      "volume": "16012",
      "turnover": "1110587.39",
      "trades": "124"
    },
    {
      "date": "2022-12-29",
      "bid": "71.70",
      "ask": "72.00",
      "open": "69.90",
      "high": "72.20",
      "low": "68.60",
      "close": "72.20",
      "average": "70.5253",
      "volume": "15650",
      "turnover": "1103720.3",
      "trades": "167"
    },
    {
      "date": "2022-12-30",
      "bid": "72.00",
      "ask": "72.40",
      "open": "71.80",
      "high": "73.90",
      "low": "71.60",
      "close": "71.80",
      "average": "72.654",
      "volume": "35320",
      "turnover": "2566139.7",
      "trades": "162"
    },
    {
      "date": "2023-01-02",
      "bid": "72.50",
      "ask": "72.80",
      "open": "72.90",
      "high": "73.70",
      "low": "72.10",
      "close": "72.80",
      "average": "72.9518",
      "volume": "18824",
      "turnover": "1373244.7",
      "trades": "145"
    },
    {
      "date": "2023-01-03",
      "bid": "74.10",
      "ask": "74.40",
      "open": "73.50",
      "high": "74.70",
      "low": "73.40",
      "close": "74.40",
      "average": "74.1657",
      "volume": "24810",
      "turnover": "1840051.9",
      "trades": "211"
    },
    {
      "date": "2023-01-04",
      "bid": "73.70",
      "ask": "73.90",
      "open": "74.90",
      "high": "74.90",
      "low": "73.70",
      "close": "73.80",
      "average": "74.032",
      "volume": "24790",
      "turnover": "1835252.6",
      "trades": "267"
    },
    {
      "date": "2023-01-05",
      "bid": "75.30",
      "ask": "75.80",
      "open": "74.50",
      "high": "75.90",
      "low": "73.70",
      "close": "75.80",
      "average": "75.0838",
      "volume": "13690",
      "turnover": "1027897.6",
      "trades": "167"
    },
    {
      "date": "2023-01-09",
      "bid": "77.00",
      "ask": "77.40",
      "open": "76.30",
      "high": "78.00",
      "low": "75.50",
      "close": "77.20",
      "average": "76.949",
      "volume": "31474",
      "turnover": "2421892.1",
      "trades": "261"
    },
    {
      "date": "2023-01-10",
      "bid": "76.80",
      "ask": "77.10",
      "open": "76.60",
      "high": "77.30",
      "low": "76.00",
      "close": "76.80",
      "average": "76.56",
      "volume": "19506",
      "turnover": "1493103.8",
      "trades": "134"
    },
    {
      "date": "2023-01-11",
      "bid": "77.10",
      "ask": "77.40",
      "open": "77.20",
      "high": "77.90",
      "low": "76.70",
      "close": "77.00",
      "average": "77.2915",
      "volume": "29798",
      "turnover": "2302871.04",
      "trades": "185"
    },
    {
      "date": "2023-01-12",
      "bid": "79.60",
      "ask": "80.00",
      "open": "77.00",
      "high": "80.70",
      "low": "76.30",
      "close": "79.60",
      "average": "79.0222",
      "volume": "47306",
      "turnover": "3736651.5",
      "trades": "396"
    },
    {
      "date": "2023-01-13",
      "bid": "78.20",
      "ask": "78.50",
      "open": "79.60",
      "high": "80.00",
      "low": "77.50",
      "close": "78.30",
      "average": "78.6477",
      "volume": "30150",
      "turnover": "2371229.29",
      "trades": "210"
    },
    {
      "date": "2023-01-16",
      "bid": "76.70",
      "ask": "76.90",
      "open": "79.00",
      "high": "79.00",
      "low": "76.80",
      "close": "77.20",
      "average": "77.375",
      "volume": "43254",
      "turnover": "3346982.6",
      "trades": "218"
    },
    {
      "date": "2023-01-17",
      "bid": "78.10",
      "ask": "78.40",
      "open": "82.00",
      "high": "83.80",
      "low": "78.00",
      "close": "78.90",
      "average": "80.8731",
      "volume": "176310",
      "turnover": "14239657.16",
      "trades": "900"
    },
    {
      "date": "2023-01-18",
      "bid": "77.80",
      "ask": "77.90",
      "open": "79.10",
      "high": "80.30",
      "low": "77.40",
      "close": "78.30",
      "average": "79.1429",
      "volume": "107917",
      "turnover": "8538501.21",
      "trades": "536"
    },
    {
      "date": "2023-01-19",
      "bid": "74.30",
      "ask": "74.50",
      "open": "76.50",
      "high": "76.80",
      "low": "71.80",
      "close": "74.80",
      "average": "73.4843",
      "volume": "193157",
      "turnover": "14192241.15",
      "trades": "1101"
    },
    {
      "date": "2023-01-20",
      "bid": "71.60",
      "ask": "71.70",
      "open": "74.80",
      "high": "75.30",
      "low": "70.80",
      "close": "71.50",
      "average": "72.6827",
      "volume": "115753",
      "turnover": "8415542.9",
      "trades": "567"
    },
    {
      "date": "2023-01-23",
      "bid": "79.00",
      "ask": "79.10",
      "open": "78.60",
      "high": "80.30",
      "low": "77.00",
      "close": "79.50",
      "average": "78.6276",
      "volume": "272867",
      "turnover": "21470318.64",
      "trades": "1506"
    },
    {
      "date": "2023-01-24",
      "bid": "77.70",
      "ask": "78.00",
      "open": "80.00",
      "high": "80.10",
      "low": "77.10",
      "close": "78.00",
      "average": "78.2723",
      "volume": "82674",
      "turnover": "6473961.8",
      "trades": "612"
    },
    {
      "date": "2023-01-25",
      "bid": "75.70",
      "ask": "75.90",
      "open": "78.00",
      "high": "78.00",
      "low": "75.10",
      "close": "75.60",
      "average": "76.1139",
      "volume": "65096",
      "turnover": "4954711.59",
      "trades": "440"
    },
    {
      "date": "2023-01-26",
      "bid": "76.10",
      "ask": "76.30",
      "open": "76.60",
      "high": "77.60",
      "low": "76.10",
      "close": "76.60",
      "average": "76.7816",
      "volume": "30167",
      "turnover": "2316269.6",
      "trades": "223"
    },
    {
      "date": "2023-01-27",
      "bid": "77.80",
      "ask": "78.00",
      "open": "76.70",
      "high": "78.60",
      "low": "76.00",
      "close": "78.00",
      "average": "77.7003",
      "volume": "58909",
      "turnover": "4577477.45",
      "trades": "281"
    },
    {
      "date": "2023-01-30",
      "bid": "77.70",
      "ask": "78.10",
      "open": "78.90",
      "high": "79.00",
      "low": "77.00",
      "close": "77.90",
      "average": "77.7048",
      "volume": "53189",
      "turnover": "4133020.3",
      "trades": "289"
    },
    {
      "date": "2023-01-31",
      "bid": "77.70",
      "ask": "77.90",
      "open": "77.90",
      "high": "78.70",
      "low": "77.10",
      "close": "78.10",
      "average": "78.0806",
      "volume": "51486",
      "turnover": "4020703.05",
      "trades": "268"
    },
    {
      "date": "2023-02-01",
      "bid": "78.90",
      "ask": "79.30",
      "open": "78.10",
      "high": "79.90",
      "low": "77.70",
      "close": "79.20",
      "average": "79.0337",
      "volume": "56386",
      "turnover": "4457026.95",
      "trades": "270"
    },
    {
      "date": "2023-02-02",
      "bid": "81.90",
      "ask": "82.70",
      "open": "79.90",
      "high": "82.50",
      "low": "79.90",
      "close": "82.50",
      "average": "81.0803",
      "volume": "92130",
      "turnover": "7480745.56",
      "trades": "395"
    },
    {
      "date": "2023-02-03",
      "bid": "81.40",
      "ask": "81.70",
      "open": "82.00",
      "high": "82.40",
      "low": "80.60",
      "close": "81.60",
      "average": "81.5706",
      "volume": "45665",
      "turnover": "3724415.35",
      "trades": "296"
    },
    {
      "date": "2023-02-06",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.20",
      "high": "81.20",
      "low": "78.70",
      "close": "80.30",
      "average": "79.8168",
      "volume": "32722",
      "turnover": "2611607.9",
      "trades": "240"
    },
    {
      "date": "2023-02-07",
      "bid": "78.60",
      "ask": "79.20",
      "open": "80.30",
      "high": "80.40",
      "low": "78.40",
      "close": "79.50",
      "average": "79.4714",
      "volume": "34771",
      "turnover": "2763274.15",
      "trades": "228"
    },
    {
      "date": "2023-02-08",
      "bid": "78.10",
      "ask": "78.40",
      "open": "79.90",
      "high": "80.40",
      "low": "77.80",
      "close": "78.40",
      "average": "79.3986",
      "volume": "34059",
      "turnover": "2705105.1",
      "trades": "195"
    },
    {
      "date": "2023-02-09",
      "bid": "78.70",
      "ask": "79.00",
      "open": "78.40",
      "high": "79.00",
      "low": "77.50",
      "close": "79.00",
      "average": "78.3125",
      "volume": "28064",
      "turnover": "2197762.6",
      "trades": "198"
    },
    {
      "date": "2023-02-10",
      "bid": "77.50",
      "ask": "77.80",
      "open": "78.40",
      "high": "78.50",
      "low": "76.50",
      "close": "77.40",
      "average": "77.289",
      "volume": "24483",
      "turnover": "1892267.5",
      "trades": "198"
    },
    {
      "date": "2023-02-13",
      "bid": "80.10",
      "ask": "80.50",
      "open": "77.40",
      "high": "80.40",
      "low": "76.80",
      "close": "80.40",
      "average": "79.5794",
      "volume": "28655",
      "turnover": "2280347.9",
      "trades": "175"
    },
    {
      "date": "2023-02-14",
      "bid": "80.60",
      "ask": "81.10",
      "open": "79.90",
      "high": "82.00",
      "low": "79.90",
      "close": "80.80",
      "average": "81.1996",
      "volume": "30921",
      "turnover": "2510773.1",
      "trades": "204"
    },
    {
      "date": "2023-02-15",
      "bid": "81.50",
      "ask": "81.80",
      "open": "80.80",
      "high": "82.30",
      "low": "80.10",
      "close": "81.80",
      "average": "81.6701",
      "volume": "17562",
      "turnover": "1434291.1",
      "trades": "152"
    },
    {
      "date": "2023-02-16",
      "bid": "81.20",
      "ask": "81.50",
      "open": "81.80",
      "high": "82.40",
      "low": "80.30",
      "close": "81.50",
      "average": "81.5192",
      "volume": "27113",
      "turnover": "2210228.9",
      "trades": "145"
    },
    {
      "date": "2023-02-17",
      "bid": "81.10",
      "ask": "81.60",
      "open": "81.10",
      "high": "81.80",
      "low": "80.20",
      "close": "81.00",
      "average": "81.3157",
      "volume": "22723",
      "turnover": "1847736.5",
      "trades": "112"
    },
    {
      "date": "2023-02-20",
      "bid": "79.10",
      "ask": "79.80",
      "open": "82.30",
      "high": "82.30",
      "low": "79.00",
      "close": "79.10",
      "average": "79.9278",
      "volume": "18445",
      "turnover": "1474275.8",
      "trades": "170"
    },
    {
      "date": "2023-02-21",
      "bid": "78.50",
      "ask": "78.90",
      "open": "79.60",
      "high": "80.90",
      "low": "78.40",
      "close": "78.70",
      "average": "79.1589",
      "volume": "94512",
      "turnover": "7481478.1",
      "trades": "215"
    },
    {
      "date": "2023-02-22",
      "bid": "76.70",
      "ask": "77.00",
      "open": "78.50",
      "high": "78.50",
      "low": "75.80",
      "close": "76.70",
      "average": "76.5482",
      "volume": "54415",
      "turnover": "4165573",
      "trades": "247"
    },
    {
      "date": "2023-02-23",
      "bid": "77.90",
      "ask": "78.30",
      "open": "77.80",
      "high": "79.00",
      "low": "77.20",
      "close": "78.50",
      "average": "77.9062",
      "volume": "31990",
      "turnover": "2492220.4",
      "trades": "210"
    },
    {
      "date": "2023-02-24",
      "bid": "75.80",
      "ask": "76.20",
      "open": "78.50",
      "high": "78.50",
      "low": "75.50",
      "close": "75.80",
      "average": "76.4592",
      "volume": "13422",
      "turnover": "1026236",
      "trades": "141"
    },
    {
      "date": "2023-02-27",
      "bid": "78.00",
      "ask": "78.50",
      "open": "75.70",
      "high": "78.50",
      "low": "75.00",
      "close": "78.50",
      "average": "76.6764",
      "volume": "58940",
      "turnover": "4519329.5",
      "trades": "304"
    },
    {
      "date": "2023-02-28",
      "bid": "76.80",
      "ask": "77.20",
      "open": "78.50",
      "high": "78.50",
      "low": "76.30",
      "close": "76.90",
      "average": "76.8863",
      "volume": "25117",
      "turnover": "1931152.5",
      "trades": "230"
    },
    {
      "date": "2023-03-01",
      "bid": "76.50",
      "ask": "77.20",
      "open": "76.90",
      "high": "78.00",
      "low": "76.50",
      "close": "77.10",
      "average": "77.3535",
      "volume": "21504",
      "turnover": "1663409.3",
      "trades": "149"
    },
    {
      "date": "2023-03-02",
      "bid": "76.80",
      "ask": "77.30",
      "open": "77.10",
      "high": "77.30",
      "low": "76.10",
      "close": "77.30",
      "average": "76.7209",
      "volume": "23502",
      "turnover": "1803094.9",
      "trades": "143"
    },
    {
      "date": "2023-03-03",
      "bid": "77.70",
      "ask": "78.10",
      "open": "77.30",
      "high": "78.50",
      "low": "76.90",
      "close": "78.20",
      "average": "77.4691",
      "volume": "32620",
      "turnover": "2527041.9",
      "trades": "152"
    },
    {
      "date": "2023-03-06",
      "bid": "78.80",
      "ask": "79.10",
      "open": "78.10",
      "high": "79.10",
      "low": "78.00",
      "close": "79.10",
      "average": "78.4069",
      "volume": "15024",
      "turnover": "1177985.1",
      "trades": "132"
    },
    {
      "date": "2023-03-07",
      "bid": "78.00",
      "ask": "78.10",
      "open": "79.10",
      "high": "80.00",
      "low": "77.60",
      "close": "78.20",
      "average": "78.9135",
      "volume": "16827",
      "turnover": "1327876.7",
      "trades": "138"
    },
    {
      "date": "2023-03-08",
      "bid": "77.70",
      "ask": "78.10",
      "open": "78.20",
      "high": "78.20",
      "low": "76.50",
      "close": "77.70",
      "average": "77.3829",
      "volume": "30898",
      "turnover": "2390976.29",
      "trades": "239"
    },
    {
      "date": "2023-03-09",
      "bid": "82.80",
      "ask": "83.00",
      "open": "81.80",
      "high": "84.60",
      "low": "80.00",
      "close": "83.30",
      "average": "82.1654",
      "volume": "799141",
      "turnover": "65313814.6",
      "trades": "1372"
    },
    {
      "date": "2023-03-10",
      "bid": "83.20",
      "ask": "83.50",
      "open": "82.90",
      "high": "86.50",
      "low": "81.60",
      "close": "83.20",
      "average": "84.0513",
      "volume": "164166",
      "turnover": "13793862",
      "trades": "1001"
    },
    {
      "date": "2023-03-13",
      "bid": "82.20",
      "ask": "82.60",
      "open": "84.00",
      "high": "84.30",
      "low": "76.60",
      "close": "81.80",
      "average": "79.2224",
      "volume": "329672",
      "turnover": "26120459.1",
      "trades": "1731"
    },
    {
      "date": "2023-03-14",
      "bid": "82.20",
      "ask": "82.60",
      "open": "82.30",
      "high": "82.60",
      "low": "79.00",
      "close": "81.90",
      "average": "81.4222",
      "volume": "101692",
      "turnover": "8279990.1",
      "trades": "594"
    },
    {
      "date": "2023-03-15",
      "bid": "80.80",
      "ask": "81.00",
      "open": "81.80",
      "high": "82.00",
      "low": "79.20",
      "close": "80.80",
      "average": "80.8184",
      "volume": "76463",
      "turnover": "6179586.05",
      "trades": "542"
    },
    {
      "date": "2023-03-16",
      "bid": "82.70",
      "ask": "82.90",
      "open": "80.50",
      "high": "83.10",
      "low": "78.70",
      "close": "82.80",
      "average": "81.3061",
      "volume": "44191",
      "turnover": "3592996.7",
      "trades": "351"
    },
    {
      "date": "2023-03-17",
      "bid": "82.90",
      "ask": "83.30",
      "open": "83.20",
      "high": "84.40",
      "low": "82.10",
      "close": "83.90",
      "average": "83.6274",
      "volume": "83729",
      "turnover": "7001902.9",
      "trades": "333"
    },
    {
      "date": "2023-03-20",
      "bid": "81.90",
      "ask": "82.20",
      "open": "83.50",
      "high": "83.50",
      "low": "79.90",
      "close": "81.90",
      "average": "81.3872",
      "volume": "245099",
      "turnover": "20050480.2",
      "trades": "400"
    },
    {
      "date": "2023-03-21",
      "bid": "83.20",
      "ask": "83.40",
      "open": "82.30",
      "high": "84.80",
      "low": "82.20",
      "close": "83.40",
      "average": "83.6628",
      "volume": "77185",
      "turnover": "6457510.8",
      "trades": "363"
    },
    {
      "date": "2023-03-22",
      "bid": "82.80",
      "ask": "83.00",
      "open": "83.40",
      "high": "84.40",
      "low": "82.80",
      "close": "82.80",
      "average": "83.2322",
      "volume": "27905",
      "turnover": "2323960.2",
      "trades": "244"
    },
    {
      "date": "2023-03-23",
      "bid": "81.90",
      "ask": "82.00",
      "open": "80.40",
      "high": "82.40",
      "low": "80.40",
      "close": "82.00",
      "average": "81.8827",
      "volume": "24356",
      "turnover": "1994782.7",
      "trades": "247"
    },
    {
      "date": "2023-03-24",
      "bid": "81.00",
      "ask": "81.50",
      "open": "81.90",
      "high": "81.90",
      "low": "80.30",
      "close": "81.30",
      "average": "81.0952",
      "volume": "21864",
      "turnover": "1773014.4",
      "trades": "237"
    },
    {
      "date": "2023-03-27",
      "bid": "81.00",
      "ask": "81.40",
      "open": "81.30",
      "high": "82.10",
      "low": "80.40",
      "close": "81.30",
      "average": "81.4284",
      "volume": "27650",
      "turnover": "2251494",
      "trades": "236"
    },
    {
      "date": "2023-03-28",
      "bid": "79.30",
      "ask": "79.50",
      "open": "81.30",
      "high": "81.40",
      "low": "79.10",
      "close": "79.10",
      "average": "80.0026",
      "volume": "227670",
      "turnover": "18214008.7",
      "trades": "217"
    },
    {
      "date": "2023-03-29",
      "bid": "80.10",
      "ask": "80.50",
      "open": "81.20",
      "high": "81.20",
      "low": "79.60",
      "close": "80.50",
      "average": "80.2868",
      "volume": "44618",
      "turnover": "3582167.85",
      "trades": "401"
    },
    {
      "date": "2023-03-30",
      "bid": "80.30",
      "ask": "80.90",
      "open": "80.50",
      "high": "82.30",
      "low": "79.80",
      "close": "80.80",
      "average": "80.9457",
      "volume": "89227",
      "turnover": "7222420.4",
      "trades": "580"
    },
    {
      "date": "2023-03-31",
      "bid": "86.80",
      "ask": "86.90",
      "open": "83.00",
      "high": "86.90",
      "low": "81.70",
      "close": "86.90",
      "average": "84.7399",
      "volume": "424161",
      "turnover": "36371940.7",
      "trades": "1145"
    },
    {
      "date": "2023-04-03",
      "bid": "86.20",
      "ask": "86.50",
      "open": "86.80",
      "high": "87.80",
      "low": "85.70",
      "close": "86.50",
      "average": "86.5786",
      "volume": "72847",
      "turnover": "6306684.3",
      "trades": "517"
    },
    {
      "date": "2023-04-04",
      "bid": "85.90",
      "ask": "86.10",
      "open": "86.50",
      "high": "88.30",
      "low": "85.50",
      "close": "85.60",
      "average": "86.90",
      "volume": "67106",
      "turnover": "5831554.85",
      "trades": "388"
    },
    {
      "date": "2023-04-05",
      "bid": "84.00",
      "ask": "84.20",
      "open": "85.80",
      "high": "85.80",
      "low": "83.00",
      "close": "84.10",
      "average": "84.0801",
      "volume": "50936",
      "turnover": "4282703.3",
      "trades": "336"
    },
    {
      "date": "2023-04-06",
      "bid": "85.20",
      "ask": "85.50",
      "open": "84.10",
      "high": "86.50",
      "low": "84.10",
      "close": "85.50",
      "average": "85.8023",
      "volume": "123344",
      "turnover": "10583612.15",
      "trades": "244"
    },
    {
      "date": "2023-04-11",
      "bid": "89.20",
      "ask": "89.50",
      "open": "85.50",
      "high": "89.70",
      "low": "85.50",
      "close": "89.60",
      "average": "88.17",
      "volume": "54450",
      "turnover": "4800819",
      "trades": "353"
    },
    {
      "date": "2023-04-12",
      "bid": "87.40",
      "ask": "87.60",
      "open": "89.50",
      "high": "90.50",
      "low": "87.40",
      "close": "87.90",
      "average": "88.9656",
      "volume": "38051",
      "turnover": "3385216.3",
      "trades": "307"
    },
    {
      "date": "2023-04-13",
      "bid": "89.70",
      "ask": "90.00",
      "open": "87.90",
      "high": "91.00",
      "low": "87.90",
      "close": "90.20",
      "average": "90.1478",
      "volume": "60214",
      "turnover": "5429235.5",
      "trades": "312"
    },
    {
      "date": "2023-04-14",
      "bid": "91.20",
      "ask": "91.40",
      "open": "90.20",
      "high": "92.00",
      "low": "90.20",
      "close": "91.40",
      "average": "91.4161",
      "volume": "49442",
      "turnover": "4519636.7",
      "trades": "307"
    },
    {
      "date": "2023-04-17",
      "bid": "90.00",
      "ask": "90.10",
      "open": "91.30",
      "high": "92.50",
      "low": "87.80",
      "close": "89.90",
      "average": "90.0565",
      "volume": "60306",
      "turnover": "5426832.8",
      "trades": "398"
    },
    {
      "date": "2023-04-18",
      "bid": "90.90",
      "ask": "91.20",
      "open": "89.00",
      "high": "93.20",
      "low": "88.50",
      "close": "91.20",
      "average": "91.0829",
      "volume": "57720",
      "turnover": "5252785.8",
      "trades": "368"
    },
    {
      "date": "2023-04-19",
      "bid": "91.90",
      "ask": "92.20",
      "open": "92.50",
      "high": "92.50",
      "low": "90.50",
      "close": "92.20",
      "average": "91.8716",
      "volume": "15727",
      "turnover": "1444951.6",
      "trades": "173"
    },
    {
      "date": "2023-04-20",
      "bid": "91.50",
      "ask": "91.70",
      "open": "92.70",
      "high": "92.70",
      "low": "91.00",
      "close": "91.00",
      "average": "91.327",
      "volume": "40681",
      "turnover": "3716015.4",
      "trades": "234"
    },
    {
      "date": "2023-04-21",
      "bid": "91.10",
      "ask": "91.30",
      "open": "91.00",
      "high": "92.00",
      "low": "90.40",
      "close": "91.60",
      "average": "91.4559",
      "volume": "25266",
      "turnover": "2311680.65",
      "trades": "202"
    },
    {
      "date": "2023-04-24",
      "bid": "88.90",
      "ask": "89.40",
      "open": "91.60",
      "high": "91.70",
      "low": "88.60",
      "close": "89.10",
      "average": "89.7623",
      "volume": "28607",
      "turnover": "2567829.7",
      "trades": "252"
    },
    {
      "date": "2023-04-25",
      "bid": "86.60",
      "ask": "86.90",
      "open": "89.00",
      "high": "89.20",
      "low": "85.80",
      "close": "86.60",
      "average": "87.172",
      "volume": "50035",
      "turnover": "4361649.8",
      "trades": "442"
    },
    {
      "date": "2023-04-26",
      "bid": "88.40",
      "ask": "88.70",
      "open": "86.60",
      "high": "89.00",
      "low": "85.60",
      "close": "88.60",
      "average": "87.0261",
      "volume": "39453",
      "turnover": "3433441.5",
      "trades": "296"
    },
    {
      "date": "2023-04-27",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.60",
      "high": "89.70",
      "low": "88.30",
      "close": "89.30",
      "average": "89.3401",
      "volume": "58625",
      "turnover": "5237494.8",
      "trades": "156"
    },
    {
      "date": "2023-04-28",
      "bid": "89.00",
      "ask": "89.30",
      "open": "89.40",
      "high": "90.00",
      "low": "88.60",
      "close": "88.90",
      "average": "89.1071",
      "volume": "17405",
      "turnover": "1550822.3",
      "trades": "166"
    },
    {
      "date": "2023-05-02",
      "bid": "87.50",
      "ask": "87.60",
      "open": "88.90",
      "high": "88.90",
      "low": "87.30",
      "close": "87.40",
      "average": "87.9065",
      "volume": "27301",
      "turnover": "2400295.15",
      "trades": "232"
    },
    {
      "date": "2023-05-03",
      "bid": "87.80",
      "ask": "88.00",
      "open": "87.60",
      "high": "88.00",
      "low": "87.40",
      "close": "87.50",
      "average": "87.7518",
      "volume": "17397",
      "turnover": "1527260.05",
      "trades": "230"
    },
    {
      "date": "2023-05-04",
      "bid": "87.00",
      "ask": "87.20",
      "open": "87.50",
      "high": "87.50",
      "low": "86.20",
      "close": "87.00",
      "average": "86.8377",
      "volume": "35389",
      "turnover": "3072925.5",
      "trades": "311"
    },
    {
      "date": "2023-05-05",
      "bid": "87.40",
      "ask": "87.50",
      "open": "86.20",
      "high": "87.50",
      "low": "86.00",
      "close": "87.40",
      "average": "86.9983",
      "volume": "19686",
      "turnover": "1712478.5",
      "trades": "266"
    },
    {
      "date": "2023-05-08",
      "bid": "87.20",
      "ask": "87.30",
      "open": "87.40",
      "high": "87.80",
      "low": "86.60",
      "close": "87.30",
      "average": "87.2351",
      "volume": "11758",
      "turnover": "1025341.6",
      "trades": "167"
    },
    {
      "date": "2023-05-09",
      "bid": "86.20",
      "ask": "86.30",
      "open": "87.30",
      "high": "87.30",
      "low": "85.40",
      "close": "86.30",
      "average": "86.3408",
      "volume": "16350",
      "turnover": "1410615.8",
      "trades": "252"
    },
    {
      "date": "2023-05-10",
      "bid": "85.20",
      "ask": "85.60",
      "open": "86.30",
      "high": "87.30",
      "low": "84.40",
      "close": "85.50",
      "average": "85.6933",
      "volume": "30492",
      "turnover": "2614548.85",
      "trades": "281"
    },
    {
      "date": "2023-05-11",
      "bid": "86.00",
      "ask": "86.70",
      "open": "85.30",
      "high": "86.70",
      "low": "85.30",
      "close": "86.60",
      "average": "86.0882",
      "volume": "41446",
      "turnover": "3568039.4",
      "trades": "376"
    },
    {
      "date": "2023-05-12",
      "bid": "89.90",
      "ask": "90.00",
      "open": "87.00",
      "high": "90.90",
      "low": "87.00",
      "close": "90.00",
      "average": "89.5024",
      "volume": "40221",
      "turnover": "3600163.4",
      "trades": "360"
    },
    {
      "date": "2023-05-15",
      "bid": "90.90",
      "ask": "91.20",
      "open": "90.00",
      "high": "91.00",
      "low": "89.70",
      "close": "90.90",
      "average": "90.5124",
      "volume": "26566",
      "turnover": "2404887.95",
      "trades": "193"
    },
    {
      "date": "2023-05-16",
      "bid": "90.80",
      "ask": "91.20",
      "open": "90.20",
      "high": "91.70",
      "low": "89.50",
      "close": "90.90",
      "average": "90.9057",
      "volume": "16799",
      "turnover": "1527228.75",
      "trades": "196"
    },
    {
      "date": "2023-05-17",
      "bid": "91.20",
      "ask": "91.50",
      "open": "90.90",
      "high": "92.20",
      "low": "88.50",
      "close": "91.80",
      "average": "91.4997",
      "volume": "12109",
      "turnover": "1108284",
      "trades": "119"
    },
    {
      "date": "2023-05-19",
      "bid": "92.80",
      "ask": "93.30",
      "open": "91.80",
      "high": "94.40",
      "low": "91.80",
      "close": "92.90",
      "average": "93.379",
      "volume": "18037",
      "turnover": "1684520.5",
      "trades": "249"
    },
    {
      "date": "2023-05-22",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.80",
      "low": "91.20",
      "close": "92.00",
      "average": "91.9577",
      "volume": "131195",
      "turnover": "12064384.6",
      "trades": "272"
    },
    {
      "date": "2023-05-23",
      "bid": "91.30",
      "ask": "91.90",
      "open": "92.00",
      "high": "92.00",
      "low": "91.00",
      "close": "91.30",
      "average": "91.6401",
      "volume": "43941",
      "turnover": "4027326.85",
      "trades": "358"
    },
    {
      "date": "2023-05-24",
      "bid": "88.80",
      "ask": "89.00",
      "open": "91.90",
      "high": "91.90",
      "low": "88.40",
      "close": "88.50",
      "average": "89.4036",
      "volume": "30359",
      "turnover": "2714204.1",
      "trades": "270"
    },
    {
      "date": "2023-05-25",
      "bid": "89.40",
      "ask": "89.60",
      "open": "88.90",
      "high": "89.70",
      "low": "88.70",
      "close": "89.50",
      "average": "89.3222",
      "volume": "26910",
      "turnover": "2403383.9",
      "trades": "307"
    },
    {
      "date": "2023-05-26",
      "bid": "90.20",
      "ask": "90.30",
      "open": "89.80",
      "high": "90.40",
      "low": "89.50",
      "close": "90.30",
      "average": "89.9893",
      "volume": "47839",
      "turnover": "4305000.09",
      "trades": "528"
    },
    {
      "date": "2023-05-29",
      "bid": "89.30",
      "ask": "89.50",
      "open": "90.30",
      "high": "90.80",
      "low": "89.20",
      "close": "89.20",
      "average": "89.8826",
      "volume": "34202",
      "turnover": "3073720.45",
      "trades": "260"
    },
    {
      "date": "2023-05-30",
      "bid": "87.30",
      "ask": "87.50",
      "open": "90.00",
      "high": "90.00",
      "low": "87.20",
      "close": "87.30",
      "average": "88.2641",
      "volume": "31342",
      "turnover": "2768800.55",
      "trades": "291"
    },
    {
      "date": "2023-05-31",
      "bid": "86.10",
      "ask": "86.50",
      "open": "87.00",
      "high": "87.80",
      "low": "86.10",
      "close": "86.20",
      "average": "86.7637",
      "volume": "75484",
      "turnover": "6548746.95",
      "trades": "560"
    },
    {
      "date": "2023-06-01",
      "bid": "85.90",
      "ask": "86.20",
      "open": "86.20",
      "high": "87.30",
      "low": "85.60",
      "close": "86.20",
      "average": "86.2075",
      "volume": "41294",
      "turnover": "3560032.6",
      "trades": "379"
    },
    {
      "date": "2023-06-02",
      "bid": "87.20",
      "ask": "87.40",
      "open": "86.50",
      "high": "88.00",
      "low": "86.00",
      "close": "87.60",
      "average": "86.911",
      "volume": "127876",
      "turnover": "11110948.6",
      "trades": "500"
    },
    {
      "date": "2023-06-05",
      "bid": "89.40",
      "ask": "89.50",
      "open": "87.70",
      "high": "89.70",
      "low": "87.00",
      "close": "89.50",
      "average": "88.5951",
      "volume": "35560",
      "turnover": "3150179.45",
      "trades": "410"
    },
    {
      "date": "2023-06-07",
      "bid": "90.10",
      "ask": "90.50",
      "open": "89.50",
      "high": "91.50",
      "low": "89.50",
      "close": "90.20",
      "average": "90.1852",
      "volume": "38758",
      "turnover": "3495247.4",
      "trades": "320"
    },
    {
      "date": "2023-06-08",
      "bid": "83.50",
      "ask": "83.70",
      "open": "87.10",
      "high": "87.10",
      "low": "82.30",
      "close": "83.50",
      "average": "83.8003",
      "volume": "242299",
      "turnover": "20301254.6",
      "trades": "1490"
    },
    {
      "date": "2023-06-09",
      "bid": "77.60",
      "ask": "77.70",
      "open": "83.00",
      "high": "83.00",
      "low": "77.40",
      "close": "78.10",
      "average": "79.5145",
      "volume": "199014",
      "turnover": "15825273.05",
      "trades": "1192"
    },
    {
      "date": "2023-06-12",
      "bid": "77.70",
      "ask": "77.90",
      "open": "78.00",
      "high": "80.00",
      "low": "77.40",
      "close": "77.40",
      "average": "77.983",
      "volume": "138300",
      "turnover": "10785544.15",
      "trades": "598"
    },
    {
      "date": "2023-06-13",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.40",
      "high": "78.20",
      "low": "76.50",
      "close": "76.80",
      "average": "77.3224",
      "volume": "57012",
      "turnover": "4408307.2",
      "trades": "439"
    },
    {
      "date": "2023-06-14",
      "bid": "77.20",
      "ask": "77.80",
      "open": "76.80",
      "high": "78.20",
      "low": "75.10",
      "close": "77.40",
      "average": "76.8229",
      "volume": "177317",
      "turnover": "13616341.5",
      "trades": "611"
    },
    {
      "date": "2023-06-15",
      "bid": "78.20",
      "ask": "78.70",
      "open": "77.30",
      "high": "79.50",
      "low": "76.90",
      "close": "79.50",
      "average": "78.6213",
      "volume": "108826",
      "turnover": "8556040.5",
      "trades": "446"
    },
    {
      "date": "2023-06-16",
      "bid": "79.40",
      "ask": "79.60",
      "open": "79.70",
      "high": "80.20",
      "low": "78.10",
      "close": "80.00",
      "average": "79.5665",
      "volume": "66798",
      "turnover": "5315268.3",
      "trades": "383"
    },
    {
      "date": "2023-06-19",
      "bid": "78.80",
      "ask": "78.90",
      "open": "79.50",
      "high": "79.50",
      "low": "77.60",
      "close": "78.70",
      "average": "77.8761",
      "volume": "215380",
      "turnover": "16779197.3",
      "trades": "350"
    },
    {
      "date": "2023-06-20",
      "bid": "78.00",
      "ask": "78.30",
      "open": "78.60",
      "high": "78.70",
      "low": "77.10",
      "close": "78.00",
      "average": "78.1664",
      "volume": "46395",
      "turnover": "3624727",
      "trades": "328"
    },
    {
      "date": "2023-06-21",
      "bid": "77.70",
      "ask": "77.90",
      "open": "78.00",
      "high": "79.00",
      "low": "77.30",
      "close": "77.60",
      "average": "78.1185",
      "volume": "43206",
      "turnover": "3376169.6",
      "trades": "347"
    },
    {
      "date": "2023-06-22",
      "bid": "77.60",
      "ask": "77.90",
      "open": "77.60",
      "high": "78.00",
      "low": "76.00",
      "close": "77.60",
      "average": "77.2433",
      "volume": "33567",
      "turnover": "2591918.54",
      "trades": "311"
    },
    {
      "date": "2023-06-26",
      "bid": "76.50",
      "ask": "76.70",
      "open": "77.80",
      "high": "77.80",
      "low": "75.70",
      "close": "76.50",
      "average": "76.5672",
      "volume": "21284",
      "turnover": "1629657",
      "trades": "254"
    },
    {
      "date": "2023-06-27",
      "bid": "77.30",
      "ask": "77.50",
      "open": "76.70",
      "high": "77.60",
      "low": "76.70",
      "close": "77.60",
      "average": "77.2106",
      "volume": "24566",
      "turnover": "1896755.3",
      "trades": "202"
    },
    {
      "date": "2023-06-28",
      "bid": "79.40",
      "ask": "79.60",
      "open": "78.00",
      "high": "80.10",
      "low": "78.00",
      "close": "79.50",
      "average": "79.1996",
      "volume": "36781",
      "turnover": "2913664.9",
      "trades": "274"
    },
    {
      "date": "2023-06-29",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.50",
      "high": "79.70",
      "low": "78.40",
      "close": "78.50",
      "average": "78.7698",
      "volume": "18224",
      "turnover": "1436041.8",
      "trades": "172"
    },
    {
      "date": "2023-06-30",
      "bid": "78.70",
      "ask": "78.80",
      "open": "78.60",
      "high": "80.00",
      "low": "78.20",
      "close": "78.60",
      "average": "78.9109",
      "volume": "28633",
      "turnover": "2261219.75",
      "trades": "216"
    },
    {
      "date": "2023-07-03",
      "bid": "77.30",
      "ask": "77.70",
      "open": "78.90",
      "high": "79.20",
      "low": "76.40",
      "close": "77.50",
      "average": "77.4012",
      "volume": "30592",
      "turnover": "2369378.35",
      "trades": "276"
    },
    {
      "date": "2023-07-04",
      "bid": "78.30",
      "ask": "78.50",
      "open": "77.50",
      "high": "78.30",
      "low": "77.00",
      "close": "78.20",
      "average": "77.6614",
      "volume": "10874",
      "turnover": "844859.6",
      "trades": "145"
    },
    {
      "date": "2023-07-05",
      "bid": "76.50",
      "ask": "76.60",
      "open": "78.20",
      "high": "78.20",
      "low": "76.50",
      "close": "76.70",
      "average": "76.8635",
      "volume": "55799",
      "turnover": "4291446.09",
      "trades": "292"
    },
    {
      "date": "2023-07-06",
      "bid": "75.30",
      "ask": "75.90",
      "open": "76.00",
      "high": "76.50",
      "low": "75.20",
      "close": "75.30",
      "average": "75.9458",
      "volume": "131495",
      "turnover": "9971744.4",
      "trades": "285"
    },
    {
      "date": "2023-07-07",
      "bid": "75.90",
      "ask": "76.20",
      "open": "75.30",
      "high": "76.40",
      "low": "75.10",
      "close": "76.00",
      "average": "75.7016",
      "volume": "197227",
      "turnover": "14930804.9",
      "trades": "256"
    },
    {
      "date": "2023-07-10",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.70",
      "high": "76.30",
      "low": "75.40",
      "close": "75.50",
      "average": "75.6107",
      "volume": "16271",
      "turnover": "1230260.89",
      "trades": "197"
    },
    {
      "date": "2023-07-11",
      "bid": "77.40",
      "ask": "77.70",
      "open": "75.50",
      "high": "78.00",
      "low": "75.30",
      "close": "77.40",
      "average": "77.0418",
      "volume": "21712",
      "turnover": "1672732.1",
      "trades": "175"
    },
    {
      "date": "2023-07-12",
      "bid": "77.80",
      "ask": "78.10",
      "open": "78.10",
      "high": "78.40",
      "low": "77.00",
      "close": "77.90",
      "average": "77.6755",
      "volume": "28595",
      "turnover": "2221129.7",
      "trades": "212"
    },
    {
      "date": "2023-07-13",
      "bid": "75.60",
      "ask": "76.60",
      "open": "78.70",
      "high": "78.70",
      "low": "75.60",
      "close": "75.90",
      "average": "76.1458",
      "volume": "116779",
      "turnover": "8892236.19",
      "trades": "212"
    },
    {
      "date": "2023-07-14",
      "bid": "75.80",
      "ask": "76.30",
      "open": "75.20",
      "high": "76.60",
      "low": "75.10",
      "close": "75.70",
      "average": "75.9365",
      "volume": "30282",
      "turnover": "2299509.7",
      "trades": "232"
    },
    {
      "date": "2023-07-17",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.10",
      "high": "75.10",
      "low": "73.40",
      "close": "74.60",
      "average": "74.635",
      "volume": "77072",
      "turnover": "5752269.1",
      "trades": "322"
    },
    {
      "date": "2023-07-18",
      "bid": "75.10",
      "ask": "75.50",
      "open": "74.60",
      "high": "75.90",
      "low": "74.60",
      "close": "75.30",
      "average": "75.3038",
      "volume": "16471",
      "turnover": "1240610.5",
      "trades": "174"
    },
    {
      "date": "2023-07-19",
      "bid": "75.30",
      "ask": "75.70",
      "open": "75.70",
      "high": "76.40",
      "low": "75.10",
      "close": "75.70",
      "average": "75.4103",
      "volume": "53190",
      "turnover": "4011437.45",
      "trades": "143"
    },
    {
      "date": "2023-07-20",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.40",
      "high": "75.70",
      "low": "74.70",
      "close": "74.80",
      "average": "75.111",
      "volume": "14400",
      "turnover": "1081598.89",
      "trades": "202"
    },
    {
      "date": "2023-07-21",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.80",
      "high": "75.10",
      "low": "74.10",
      "close": "74.30",
      "average": "74.4683",
      "volume": "10938",
      "turnover": "814562.5",
      "trades": "146"
    },
    {
      "date": "2023-07-24",
      "bid": "74.50",
      "ask": "74.60",
      "open": "74.30",
      "high": "75.30",
      "low": "74.10",
      "close": "74.50",
      "average": "74.673",
      "volume": "52051",
      "turnover": "3886623.05",
      "trades": "551"
    },
    {
      "date": "2023-07-25",
      "bid": "75.00",
      "ask": "75.50",
      "open": "74.50",
      "high": "75.40",
      "low": "73.90",
      "close": "75.10",
      "average": "74.8794",
      "volume": "80936",
      "turnover": "6047705.2",
      "trades": "382"
    },
    {
      "date": "2023-07-26",
      "bid": "73.70",
      "ask": "74.00",
      "open": "75.00",
      "high": "75.00",
      "low": "73.50",
      "close": "74.00",
      "average": "73.9784",
      "volume": "23214",
      "turnover": "1717334.4",
      "trades": "172"
    },
    {
      "date": "2023-07-27",
      "bid": "74.10",
      "ask": "74.30",
      "open": "74.30",
      "high": "74.50",
      "low": "73.30",
      "close": "74.40",
      "average": "73.9762",
      "volume": "42253",
      "turnover": "3125609.95",
      "trades": "317"
    },
    {
      "date": "2023-07-28",
      "bid": "75.40",
      "ask": "75.70",
      "open": "74.40",
      "high": "75.70",
      "low": "73.50",
      "close": "75.70",
      "average": "75.0049",
      "volume": "18334",
      "turnover": "1375140.3",
      "trades": "183"
    },
    {
      "date": "2023-07-31",
      "bid": "74.90",
      "ask": "75.00",
      "open": "75.70",
      "high": "75.80",
      "low": "74.40",
      "close": "74.70",
      "average": "74.9805",
      "volume": "15171",
      "turnover": "1137529.2",
      "trades": "180"
    },
    {
      "date": "2023-08-01",
      "bid": "74.60",
      "ask": "74.80",
      "open": "75.00",
      "high": "75.40",
      "low": "74.40",
      "close": "74.90",
      "average": "74.8292",
      "volume": "48466",
      "turnover": "3621623.85",
      "trades": "242"
    },
    {
      "date": "2023-08-02",
      "bid": "73.90",
      "ask": "74.00",
      "open": "74.50",
      "high": "74.50",
      "low": "73.00",
      "close": "74.20",
      "average": "73.908",
      "volume": "22644",
      "turnover": "1673642.7",
      "trades": "172"
    },
    {
      "date": "2023-08-03",
      "bid": "73.60",
      "ask": "74.10",
      "open": "74.00",
      "high": "74.10",
      "low": "73.30",
      "close": "73.90",
      "average": "73.815",
      "volume": "21079",
      "turnover": "1555882.8",
      "trades": "152"
    },
    {
      "date": "2023-08-04",
      "bid": "74.10",
      "ask": "74.40",
      "open": "74.20",
      "high": "74.60",
      "low": "73.80",
      "close": "74.40",
      "average": "74.3221",
      "volume": "7330",
      "turnover": "544781.3",
      "trades": "125"
    },
    {
      "date": "2023-08-07",
      "bid": "71.80",
      "ask": "72.10",
      "open": "74.40",
      "high": "74.40",
      "low": "71.50",
      "close": "71.80",
      "average": "72.3945",
      "volume": "19696",
      "turnover": "1424651.15",
      "trades": "236"
    },
    {
      "date": "2023-08-08",
      "bid": "71.40",
      "ask": "71.50",
      "open": "71.80",
      "high": "72.10",
      "low": "71.00",
      "close": "71.80",
      "average": "71.6891",
      "volume": "27864",
      "turnover": "1997543.1",
      "trades": "231"
    },
    {
      "date": "2023-08-09",
      "bid": "71.40",
      "ask": "71.70",
      "open": "72.00",
      "high": "72.20",
      "low": "71.30",
      "close": "71.80",
      "average": "71.7372",
      "volume": "20500",
      "turnover": "1470613.2",
      "trades": "182"
    },
    {
      "date": "2023-08-10",
      "bid": "70.90",
      "ask": "71.00",
      "open": "72.10",
      "high": "72.10",
      "low": "70.40",
      "close": "70.90",
      "average": "71.0205",
      "volume": "26543",
      "turnover": "1885097.6",
      "trades": "241"
    },
    {
      "date": "2023-08-11",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.90",
      "high": "71.50",
      "low": "69.80",
      "close": "70.50",
      "average": "70.4471",
      "volume": "43987",
      "turnover": "3098757.6",
      "trades": "255"
    },
    {
      "date": "2023-08-14",
      "bid": "68.60",
      "ask": "68.90",
      "open": "70.40",
      "high": "70.40",
      "low": "68.10",
      "close": "68.80",
      "average": "69.1429",
      "volume": "32191",
      "turnover": "2225332.35",
      "trades": "271"
    },
    {
      "date": "2023-08-15",
      "bid": "67.50",
      "ask": "67.70",
      "open": "68.80",
      "high": "69.40",
      "low": "67.20",
      "close": "67.50",
      "average": "67.6908",
      "volume": "21792",
      "turnover": "1474540.2",
      "trades": "228"
    },
    {
      "date": "2023-08-16",
      "bid": "67.80",
      "ask": "68.10",
      "open": "67.20",
      "high": "68.40",
      "low": "67.20",
      "close": "68.40",
      "average": "67.9486",
      "volume": "20302",
      "turnover": "1379015.65",
      "trades": "176"
    },
    {
      "date": "2023-08-17",
      "bid": "65.10",
      "ask": "65.50",
      "open": "68.40",
      "high": "68.40",
      "low": "65.10",
      "close": "65.10",
      "average": "65.8519",
      "volume": "48366",
      "turnover": "3186293.75",
      "trades": "290"
    },
    {
      "date": "2023-08-18",
      "bid": "64.90",
      "ask": "65.20",
      "open": "65.40",
      "high": "66.30",
      "low": "64.80",
      "close": "65.10",
      "average": "65.2953",
      "volume": "24756",
      "turnover": "1616450.6",
      "trades": "193"
    },
    {
      "date": "2023-08-21",
      "bid": "61.50",
      "ask": "61.70",
      "open": "65.00",
      "high": "65.00",
      "low": "61.40",
      "close": "61.80",
      "average": "62.4035",
      "volume": "46725",
      "turnover": "2915793.9",
      "trades": "396"
    },
    {
      "date": "2023-08-22",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.00",
      "high": "63.20",
      "low": "61.50",
      "close": "61.90",
      "average": "62.3403",
      "volume": "30997",
      "turnover": "1932362.7",
      "trades": "214"
    },
    {
      "date": "2023-08-23",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.80",
      "low": "61.00",
      "close": "61.90",
      "average": "61.9159",
      "volume": "48397",
      "turnover": "2994589",
      "trades": "278"
    },
    {
      "date": "2023-08-24",
      "bid": "61.50",
      "ask": "62.10",
      "open": "62.70",
      "high": "63.10",
      "low": "61.20",
      "close": "61.80",
      "average": "62.2855",
      "volume": "32382",
      "turnover": "2017130.2",
      "trades": "203"
    },
    {
      "date": "2023-08-25",
      "bid": "61.80",
      "ask": "62.40",
      "open": "61.70",
      "high": "62.40",
      "low": "61.60",
      "close": "61.90",
      "average": "62.0908",
      "volume": "28557",
      "turnover": "1773126.2",
      "trades": "258"
    },
    {
      "date": "2023-08-28",
      "bid": "62.90",
      "ask": "63.30",
      "open": "62.60",
      "high": "63.40",
      "low": "62.60",
      "close": "63.00",
      "average": "63.0465",
      "volume": "16418",
      "turnover": "1035121.6",
      "trades": "144"
    },
    {
      "date": "2023-08-29",
      "bid": "62.40",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.60",
      "low": "60.80",
      "close": "62.30",
      "average": "61.8343",
      "volume": "61109",
      "turnover": "3778599.7",
      "trades": "298"
    },
    {
      "date": "2023-08-30",
      "bid": "61.70",
      "ask": "62.00",
      "open": "62.70",
      "high": "63.10",
      "low": "61.60",
      "close": "62.00",
      "average": "61.9861",
      "volume": "46085",
      "turnover": "2857573.7",
      "trades": "243"
    },
    {
      "date": "2023-08-31",
      "bid": "67.50",
      "ask": "67.80",
      "open": "62.00",
      "high": "67.90",
      "low": "60.50",
      "close": "67.00",
      "average": "66.2476",
      "volume": "259365",
      "turnover": "17166291.35",
      "trades": "872"
    },
    {
      "date": "2023-09-01",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.50",
      "high": "70.60",
      "low": "67.50",
      "close": "69.70",
      "average": "68.2786",
      "volume": "316004",
      "turnover": "21576245.1",
      "trades": "605"
    },
    {
      "date": "2023-09-04",
      "bid": "70.50",
      "ask": "70.80",
      "open": "72.40",
      "high": "73.80",
      "low": "70.30",
      "close": "70.50",
      "average": "71.7675",
      "volume": "521030",
      "turnover": "37391698.7",
      "trades": "785"
    },
    {
      "date": "2023-09-05",
      "bid": "71.80",
      "ask": "72.00",
      "open": "70.70",
      "high": "72.20",
      "low": "70.30",
      "close": "71.70",
      "average": "71.3405",
      "volume": "40936",
      "turnover": "2920792.2",
      "trades": "331"
    },
    {
      "date": "2023-09-06",
      "bid": "70.70",
      "ask": "71.40",
      "open": "71.40",
      "high": "71.70",
      "low": "70.00",
      "close": "71.20",
      "average": "71.0176",
      "volume": "47920",
      "turnover": "3402258.1",
      "trades": "274"
    },
    {
      "date": "2023-09-07",
      "bid": "70.30",
      "ask": "70.90",
      "open": "70.60",
      "high": "71.20",
      "low": "69.50",
      "close": "70.40",
      "average": "70.2593",
      "volume": "37119",
      "turnover": "2607876.79",
      "trades": "275"
    },
    {
      "date": "2023-09-08",
      "bid": "70.70",
      "ask": "71.40",
      "open": "70.00",
      "high": "71.20",
      "low": "69.20",
      "close": "71.10",
      "average": "70.6503",
      "volume": "43182",
      "turnover": "3050822",
      "trades": "310"
    },
    {
      "date": "2023-09-11",
      "bid": "70.60",
      "ask": "70.90",
      "open": "71.10",
      "high": "71.40",
      "low": "69.20",
      "close": "70.50",
      "average": "70.1731",
      "volume": "53465",
      "turnover": "3750223.7",
      "trades": "279"
    },
    {
      "date": "2023-09-12",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.50",
      "high": "70.50",
      "low": "68.50",
      "close": "69.70",
      "average": "69.4971",
      "volume": "38313",
      "turnover": "2662658.35",
      "trades": "264"
    },
    {
      "date": "2023-09-13",
      "bid": "70.20",
      "ask": "70.40",
      "open": "69.60",
      "high": "70.60",
      "low": "68.70",
      "close": "70.30",
      "average": "69.661",
      "volume": "32567",
      "turnover": "2268253.4",
      "trades": "256"
    },
    {
      "date": "2023-09-14",
      "bid": "71.40",
      "ask": "71.90",
      "open": "70.60",
      "high": "71.60",
      "low": "69.20",
      "close": "71.60",
      "average": "70.6772",
      "volume": "28171",
      "turnover": "1988437.6",
      "trades": "232"
    },
    {
      "date": "2023-09-15",
      "bid": "69.60",
      "ask": "69.90",
      "open": "74.00",
      "high": "74.00",
      "low": "69.60",
      "close": "70.70",
      "average": "70.771",
      "volume": "230797",
      "turnover": "16333737.8",
      "trades": "237"
    },
    {
      "date": "2023-09-18",
      "bid": "70.70",
      "ask": "71.20",
      "open": "70.90",
      "high": "71.50",
      "low": "70.00",
      "close": "70.80",
      "average": "70.8343",
      "volume": "18245",
      "turnover": "1292372.5",
      "trades": "173"
    },
    {
      "date": "2023-09-19",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.50",
      "high": "71.50",
      "low": "69.40",
      "close": "69.80",
      "average": "70.2578",
      "volume": "20183",
      "turnover": "1417840.65",
      "trades": "219"
    },
    {
      "date": "2023-09-20",
      "bid": "69.80",
      "ask": "70.10",
      "open": "70.00",
      "high": "70.80",
      "low": "69.70",
      "close": "69.70",
      "average": "70.2251",
      "volume": "934319",
      "turnover": "65612474.9",
      "trades": "187"
    },
    {
      "date": "2023-09-21",
      "bid": "70.90",
      "ask": "71.10",
      "open": "69.70",
      "high": "72.30",
      "low": "68.20",
      "close": "71.10",
      "average": "70.7733",
      "volume": "67014",
      "turnover": "4742800",
      "trades": "532"
    },
    {
      "date": "2023-09-22",
      "bid": "71.30",
      "ask": "71.60",
      "open": "71.90",
      "high": "73.80",
      "low": "70.30",
      "close": "71.50",
      "average": "71.9904",
      "volume": "39023",
      "turnover": "2807865.95",
      "trades": "349"
    },
    {
      "date": "2023-09-25",
      "bid": "69.20",
      "ask": "69.50",
      "open": "71.60",
      "high": "71.80",
      "low": "68.80",
      "close": "69.30",
      "average": "69.9424",
      "volume": "24254",
      "turnover": "1696382.4",
      "trades": "225"
    },
    {
      "date": "2023-09-26",
      "bid": "66.70",
      "ask": "66.80",
      "open": "69.30",
      "high": "69.30",
      "low": "66.70",
      "close": "66.70",
      "average": "67.9262",
      "volume": "16066",
      "turnover": "1091301.89",
      "trades": "222"
    },
    {
      "date": "2023-09-27",
      "bid": "66.70",
      "ask": "67.20",
      "open": "66.70",
      "high": "68.00",
      "low": "66.70",
      "close": "67.20",
      "average": "67.1711",
      "volume": "13448",
      "turnover": "904111.3",
      "trades": "103"
    },
    {
      "date": "2023-09-28",
      "bid": "67.40",
      "ask": "67.60",
      "open": "67.20",
      "high": "67.80",
      "low": "66.70",
      "close": "67.80",
      "average": "67.361",
      "volume": "13506",
      "turnover": "908339.9",
      "trades": "125"
    },
    {
      "date": "2023-09-29",
      "bid": "68.30",
      "ask": "68.80",
      "open": "68.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.70",
      "average": "68.5532",
      "volume": "25666",
      "turnover": "1759434.75",
      "trades": "167"
    },
    {
      "date": "2023-10-02",
      "bid": "67.10",
      "ask": "67.30",
      "open": "68.30",
      "high": "68.70",
      "low": "66.90",
      "close": "67.10",
      "average": "67.7132",
      "volume": "28911",
      "turnover": "1959429.85",
      "trades": "208"
    },
    {
      "date": "2023-10-03",
      "bid": "65.40",
      "ask": "65.70",
      "open": "66.50",
      "high": "66.90",
      "low": "65.10",
      "close": "65.60",
      "average": "65.8592",
      "volume": "29096",
      "turnover": "1916041.8",
      "trades": "269"
    },
    {
      "date": "2023-10-04",
      "bid": "64.90",
      "ask": "65.30",
      "open": "65.60",
      "high": "66.50",
      "low": "64.80",
      "close": "64.80",
      "average": "65.0338",
      "volume": "31311",
      "turnover": "2036432.8",
      "trades": "201"
    },
    {
      "date": "2023-10-05",
      "bid": "65.30",
      "ask": "65.60",
      "open": "67.00",
      "high": "67.00",
      "low": "65.20",
      "close": "65.40",
      "average": "65.9545",
      "volume": "13428",
      "turnover": "885541.25",
      "trades": "137"
    },
    {
      "date": "2023-10-06",
      "bid": "66.30",
      "ask": "66.60",
      "open": "65.60",
      "high": "66.70",
      "low": "64.90",
      "close": "66.70",
      "average": "65.6969",
      "volume": "37303",
      "turnover": "2450685.9",
      "trades": "187"
    },
    {
      "date": "2023-10-09",
      "bid": "64.50",
      "ask": "64.90",
      "open": "66.30",
      "high": "66.50",
      "low": "64.70",
      "close": "64.90",
      "average": "65.4195",
      "volume": "25622",
      "turnover": "1676557.6",
      "trades": "234"
    },
    {
      "date": "2023-10-10",
      "bid": "68.50",
      "ask": "68.80",
      "open": "65.20",
      "high": "68.70",
      "low": "65.20",
      "close": "68.30",
      "average": "66.9324",
      "volume": "72470",
      "turnover": "4850592.59",
      "trades": "241"
    },
    {
      "date": "2023-10-11",
      "bid": "67.10",
      "ask": "67.60",
      "open": "66.90",
      "high": "68.20",
      "low": "66.80",
      "close": "67.20",
      "average": "67.3172",
      "volume": "19493",
      "turnover": "1312215.1",
      "trades": "154"
    },
    {
      "date": "2023-10-12",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.20",
      "high": "69.00",
      "low": "67.20",
      "close": "67.20",
      "average": "68.1679",
      "volume": "36843",
      "turnover": "2511482.2",
      "trades": "232"
    },
    {
      "date": "2023-10-13",
      "bid": "64.50",
      "ask": "64.70",
      "open": "67.90",
      "high": "67.90",
      "low": "64.40",
      "close": "64.40",
      "average": "65.5986",
      "volume": "59922",
      "turnover": "3929625.25",
      "trades": "234"
    },
    {
      "date": "2023-10-16",
      "bid": "63.30",
      "ask": "63.80",
      "open": "64.40",
      "high": "64.90",
      "low": "63.00",
      "close": "63.20",
      "average": "63.6168",
      "volume": "32642",
      "turnover": "2075772.25",
      "trades": "214"
    },
    {
      "date": "2023-10-17",
      "bid": "61.10",
      "ask": "61.30",
      "open": "64.00",
      "high": "64.10",
      "low": "61.00",
      "close": "61.00",
      "average": "61.7751",
      "volume": "63812",
      "turnover": "3938944.9",
      "trades": "275"
    },
    {
      "date": "2023-10-18",
      "bid": "59.50",
      "ask": "59.70",
      "open": "61.50",
      "high": "61.80",
      "low": "59.40",
      "close": "59.40",
      "average": "59.9689",
      "volume": "49819",
      "turnover": "2987782.8",
      "trades": "376"
    },
    {
      "date": "2023-10-19",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.40",
      "high": "60.50",
      "low": "59.00",
      "close": "59.60",
      "average": "59.5415",
      "volume": "36782",
      "turnover": "2190055.4",
      "trades": "195"
    },
    {
      "date": "2023-10-20",
      "bid": "59.10",
      "ask": "59.40",
      "open": "59.50",
      "high": "60.20",
      "low": "58.50",
      "close": "59.00",
      "average": "59.2113",
      "volume": "53606",
      "turnover": "3174131.7",
      "trades": "329"
    },
    {
      "date": "2023-10-23",
      "bid": "57.40",
      "ask": "57.80",
      "open": "59.40",
      "high": "60.20",
      "low": "56.90",
      "close": "57.40",
      "average": "57.9988",
      "volume": "47337",
      "turnover": "2745672.6",
      "trades": "302"
    },
    {
      "date": "2023-10-24",
      "bid": "57.50",
      "ask": "58.00",
      "open": "57.40",
      "high": "58.20",
      "low": "56.40",
      "close": "57.90",
      "average": "57.3761",
      "volume": "47818",
      "turnover": "2728449.6",
      "trades": "251"
    },
    {
      "date": "2023-10-25",
      "bid": "57.00",
      "ask": "57.40",
      "open": "59.20",
      "high": "59.20",
      "low": "56.40",
      "close": "57.00",
      "average": "56.9723",
      "volume": "31694",
      "turnover": "1804053.4",
      "trades": "240"
    },
    {
      "date": "2023-10-26",
      "bid": "58.00",
      "ask": "58.50",
      "open": "58.00",
      "high": "58.60",
      "low": "56.60",
      "close": "58.30",
      "average": "57.6977",
      "volume": "52932",
      "turnover": "3051214.6",
      "trades": "319"
    },
    {
      "date": "2023-10-27",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.00",
      "high": "59.80",
      "low": "58.10",
      "close": "59.30",
      "average": "59.0481",
      "volume": "26649",
      "turnover": "1573571.9",
      "trades": "254"
    },
    {
      "date": "2023-10-30",
      "bid": "60.60",
      "ask": "61.50",
      "open": "59.60",
      "high": "61.50",
      "low": "59.30",
      "close": "61.10",
      "average": "60.6111",
      "volume": "35548",
      "turnover": "2154601.7",
      "trades": "306"
    },
    {
      "date": "2023-10-31",
      "bid": "61.40",
      "ask": "61.90",
      "open": "61.80",
      "high": "61.90",
      "low": "59.70",
      "close": "61.20",
      "average": "60.963",
      "volume": "41933",
      "turnover": "2556696.2",
      "trades": "308"
    },
    {
      "date": "2023-11-01",
      "bid": "59.20",
      "ask": "59.50",
      "open": "61.20",
      "high": "61.50",
      "low": "58.40",
      "close": "59.20",
      "average": "59.4539",
      "volume": "67599",
      "turnover": "4011639.36",
      "trades": "361"
    },
    {
      "date": "2023-11-02",
      "bid": "62.20",
      "ask": "62.30",
      "open": "59.40",
      "high": "63.10",
      "low": "59.40",
      "close": "62.00",
      "average": "61.8816",
      "volume": "38063",
      "turnover": "2355517.04",
      "trades": "285"
    },
    {
      "date": "2023-11-03",
      "bid": "64.30",
      "ask": "64.60",
      "open": "62.00",
      "high": "64.40",
      "low": "62.00",
      "close": "64.30",
      "average": "63.8432",
      "volume": "32594",
      "turnover": "2081147",
      "trades": "163"
    },
    {
      "date": "2023-11-06",
      "bid": "62.50",
      "ask": "62.70",
      "open": "64.60",
      "high": "65.10",
      "low": "62.50",
      "close": "62.70",
      "average": "64.0652",
      "volume": "33931",
      "turnover": "2173068.15",
      "trades": "211"
    },
    {
      "date": "2023-11-07",
      "bid": "62.10",
      "ask": "62.40",
      "open": "63.20",
      "high": "63.30",
      "low": "62.20",
      "close": "62.40",
      "average": "62.5298",
      "volume": "17755",
      "turnover": "1110558.2",
      "trades": "121"
    },
    {
      "date": "2023-11-08",
      "bid": "63.50",
      "ask": "64.10",
      "open": "62.20",
      "high": "64.30",
      "low": "62.20",
      "close": "64.10",
      "average": "63.5595",
      "volume": "486377",
      "turnover": "30913877",
      "trades": "304"
    },
    {
      "date": "2023-11-09",
      "bid": "66.10",
      "ask": "66.30",
      "open": "64.10",
      "high": "66.40",
      "low": "63.80",
      "close": "66.30",
      "average": "65.179",
      "volume": "28234",
      "turnover": "1840263",
      "trades": "241"
    },
    {
      "date": "2023-11-10",
      "bid": "65.30",
      "ask": "65.70",
      "open": "66.30",
      "high": "66.30",
      "low": "63.90",
      "close": "65.20",
      "average": "64.8597",
      "volume": "24259",
      "turnover": "1573651.2",
      "trades": "204"
    },
    {
      "date": "2023-11-13",
      "bid": "64.40",
      "ask": "64.70",
      "open": "65.20",
      "high": "65.30",
      "low": "64.10",
      "close": "65.00",
      "average": "64.9504",
      "volume": "126612",
      "turnover": "8223351.75",
      "trades": "140"
    },
    {
      "date": "2023-11-14",
      "bid": "68.10",
      "ask": "68.40",
      "open": "65.00",
      "high": "68.60",
      "low": "64.20",
      "close": "68.40",
      "average": "65.9318",
      "volume": "44882",
      "turnover": "2959151.3",
      "trades": "281"
    },
    {
      "date": "2023-11-15",
      "bid": "68.80",
      "ask": "69.10",
      "open": "69.80",
      "high": "70.10",
      "low": "68.00",
      "close": "68.80",
      "average": "69.1062",
      "volume": "33773",
      "turnover": "2333924.1",
      "trades": "283"
    },
    {
      "date": "2023-11-16",
      "bid": "68.10",
      "ask": "68.40",
      "open": "68.80",
      "high": "68.90",
      "low": "67.80",
      "close": "68.10",
      "average": "68.3982",
      "volume": "21363",
      "turnover": "1461190.7",
      "trades": "179"
    },
    {
      "date": "2023-11-17",
      "bid": "69.50",
      "ask": "69.90",
      "open": "68.10",
      "high": "70.70",
      "low": "68.10",
      "close": "69.70",
      "average": "69.7545",
      "volume": "199422",
      "turnover": "13910574.8",
      "trades": "320"
    },
    {
      "date": "2023-11-20",
      "bid": "71.80",
      "ask": "72.00",
      "open": "69.70",
      "high": "73.20",
      "low": "69.00",
      "close": "72.00",
      "average": "71.7553",
      "volume": "55846",
      "turnover": "4007314",
      "trades": "302"
    },
    {
      "date": "2023-11-21",
      "bid": "69.60",
      "ask": "69.90",
      "open": "72.10",
      "high": "72.60",
      "low": "69.50",
      "close": "69.50",
      "average": "71.0549",
      "volume": "31873",
      "turnover": "2264734.29",
      "trades": "244"
    },
    {
      "date": "2023-11-22",
      "bid": "72.40",
      "ask": "72.70",
      "open": "70.00",
      "high": "72.80",
      "low": "69.50",
      "close": "72.40",
      "average": "71.8888",
      "volume": "22267",
      "turnover": "1600748.8",
      "trades": "197"
    },
    {
      "date": "2023-11-23",
      "bid": "70.30",
      "ask": "70.50",
      "open": "72.70",
      "high": "73.20",
      "low": "70.30",
      "close": "70.30",
      "average": "72.2662",
      "volume": "92920",
      "turnover": "6714973.9",
      "trades": "244"
    },
    {
      "date": "2023-11-24",
      "bid": "70.80",
      "ask": "71.10",
      "open": "71.00",
      "high": "72.00",
      "low": "70.20",
      "close": "71.10",
      "average": "71.0652",
      "volume": "29470",
      "turnover": "2094292.5",
      "trades": "211"
    },
    {
      "date": "2023-11-27",
      "bid": "69.30",
      "ask": "69.50",
      "open": "71.90",
      "high": "71.90",
      "low": "69.30",
      "close": "69.30",
      "average": "70.2605",
      "volume": "20355",
      "turnover": "1430151.5",
      "trades": "186"
    },
    {
      "date": "2023-11-28",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.30",
      "high": "71.00",
      "low": "68.70",
      "close": "70.30",
      "average": "70.0863",
      "volume": "27303",
      "turnover": "1913565.9",
      "trades": "271"
    },
    {
      "date": "2023-11-29",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.30",
      "high": "71.00",
      "low": "69.30",
      "close": "69.80",
      "average": "70.0579",
      "volume": "40185",
      "turnover": "2815278.2",
      "trades": "288"
    },
    {
      "date": "2023-11-30",
      "bid": "68.40",
      "ask": "68.90",
      "open": "70.90",
      "high": "70.90",
      "low": "68.20",
      "close": "68.80",
      "average": "69.6615",
      "volume": "112159",
      "turnover": "7813167.6",
      "trades": "320"
    },
    {
      "date": "2023-12-01",
      "bid": "70.10",
      "ask": "70.50",
      "open": "68.90",
      "high": "70.60",
      "low": "68.20",
      "close": "70.60",
      "average": "69.3439",
      "volume": "26837",
      "turnover": "1860981",
      "trades": "280"
    },
    {
      "date": "2023-12-04",
      "bid": "69.70",
      "ask": "70.20",
      "open": "70.60",
      "high": "71.00",
      "low": "69.60",
      "close": "69.70",
      "average": "70.1526",
      "volume": "30119",
      "turnover": "2112925.9",
      "trades": "249"
    },
    {
      "date": "2023-12-05",
      "bid": "71.50",
      "ask": "71.70",
      "open": "69.70",
      "high": "73.00",
      "low": "69.60",
      "close": "71.70",
      "average": "71.2572",
      "volume": "126144",
      "turnover": "8988665.19",
      "trades": "290"
    },
    {
      "date": "2023-12-06",
      "bid": "74.10",
      "ask": "74.40",
      "open": "71.60",
      "high": "74.50",
      "low": "70.90",
      "close": "74.10",
      "average": "73.2563",
      "volume": "59849",
      "turnover": "4384318.5",
      "trades": "335"
    },
    {
      "date": "2023-12-07",
      "bid": "74.60",
      "ask": "75.00",
      "open": "78.00",
      "high": "79.60",
      "low": "73.80",
      "close": "74.70",
      "average": "75.9716",
      "volume": "317093",
      "turnover": "24090495",
      "trades": "1131"
    },
    {
      "date": "2023-12-08",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.40",
      "high": "77.00",
      "low": "74.00",
      "close": "76.10",
      "average": "75.8164",
      "volume": "86334",
      "turnover": "6545536.2",
      "trades": "699"
    },
    {
      "date": "2023-12-11",
      "bid": "77.00",
      "ask": "77.30",
      "open": "76.10",
      "high": "78.00",
      "low": "74.80",
      "close": "76.80",
      "average": "76.3746",
      "volume": "81957",
      "turnover": "6259435.8",
      "trades": "531"
    },
    {
      "date": "2023-12-12",
      "bid": "75.00",
      "ask": "76.50",
      "open": "77.60",
      "high": "77.90",
      "low": "74.40",
      "close": "74.40",
      "average": "76.0006",
      "volume": "137993",
      "turnover": "10487543.9",
      "trades": "667"
    },
    {
      "date": "2023-12-13",
      "bid": "72.80",
      "ask": "73.00",
      "open": "74.40",
      "high": "76.00",
      "low": "72.00",
      "close": "72.00",
      "average": "73.5216",
      "volume": "168642",
      "turnover": "12312789.5",
      "trades": "756"
    },
    {
      "date": "2023-12-14",
      "bid": "76.20",
      "ask": "76.70",
      "open": "74.20",
      "high": "77.20",
      "low": "74.20",
      "close": "76.50",
      "average": "75.875",
      "volume": "95413",
      "turnover": "7239459.3",
      "trades": "577"
    },
    {
      "date": "2023-12-15",
      "bid": "75.60",
      "ask": "76.00",
      "open": "76.90",
      "high": "77.30",
      "low": "74.90",
      "close": "76.00",
      "average": "75.9569",
      "volume": "205447",
      "turnover": "15606440.35",
      "trades": "1198"
    },
    {
      "date": "2023-12-18",
      "bid": "77.20",
      "ask": "77.40",
      "open": "75.80",
      "high": "77.40",
      "low": "74.50",
      "close": "77.10",
      "average": "75.7797",
      "volume": "114854",
      "turnover": "8703604.8",
      "trades": "441"
    },
    {
      "date": "2023-12-19",
      "bid": "78.90",
      "ask": "79.00",
      "open": "78.00",
      "high": "79.00",
      "low": "76.80",
      "close": "79.00",
      "average": "78.1836",
      "volume": "36672",
      "turnover": "2867150.8",
      "trades": "385"
    },
    {
      "date": "2023-12-20",
      "bid": "80.00",
      "ask": "80.40",
      "open": "79.60",
      "high": "80.40",
      "low": "78.20",
      "close": "79.80",
      "average": "79.6914",
      "volume": "47502",
      "turnover": "3785501.1",
      "trades": "381"
    },
    {
      "date": "2023-12-21",
      "bid": "78.40",
      "ask": "78.60",
      "open": "78.50",
      "high": "79.10",
      "low": "77.40",
      "close": "78.40",
      "average": "78.3913",
      "volume": "37929",
      "turnover": "2973378.1",
      "trades": "345"
    },
    {
      "date": "2023-12-22",
      "bid": "78.20",
      "ask": "78.60",
      "open": "78.40",
      "high": "79.30",
      "low": "77.00",
      "close": "78.20",
      "average": "77.8231",
      "volume": "46500",
      "turnover": "3618772.3",
      "trades": "411"
    },
    {
      "date": "2023-12-27",
      "bid": "78.00",
      "ask": "78.20",
      "open": "78.20",
      "high": "78.80",
      "low": "77.70",
      "close": "78.20",
      "average": "78.2411",
      "volume": "41326",
      "turnover": "3233391.4",
      "trades": "328"
    },
    {
      "date": "2023-12-28",
      "bid": "79.40",
      "ask": "79.90",
      "open": "78.20",
      "high": "79.70",
      "low": "77.80",
      "close": "79.60",
      "average": "78.6879",
      "volume": "53048",
      "turnover": "4174236.3",
      "trades": "287"
    },
    {
      "date": "2023-12-29",
      "bid": "78.80",
      "ask": "79.10",
      "open": "80.00",
      "high": "80.30",
      "low": "78.70",
      "close": "78.70",
      "average": "79.7258",
      "volume": "21395",
      "turnover": "1705733.5",
      "trades": "243"
    },
    {
      "date": "2024-01-02",
      "bid": "78.20",
      "ask": "78.60",
      "open": "78.70",
      "high": "79.50",
      "low": "77.70",
      "close": "78.50",
      "average": "78.3544",
      "volume": "57221",
      "turnover": "4483519",
      "trades": "385"
    },
    {
      "date": "2024-01-03",
      "bid": "77.60",
      "ask": "78.10",
      "open": "79.00",
      "high": "79.00",
      "low": "77.00",
      "close": "77.50",
      "average": "77.6541",
      "volume": "53831",
      "turnover": "4180200.2",
      "trades": "365"
    },
    {
      "date": "2024-01-04",
      "bid": "79.30",
      "ask": "79.70",
      "open": "77.50",
      "high": "80.50",
      "low": "77.50",
      "close": "79.70",
      "average": "79.0595",
      "volume": "50361",
      "turnover": "3981526.55",
      "trades": "280"
    },
    {
      "date": "2024-01-05",
      "bid": "78.30",
      "ask": "78.60",
      "open": "79.70",
      "high": "80.90",
      "low": "78.10",
      "close": "78.20",
      "average": "78.7027",
      "volume": "21374",
      "turnover": "1682247",
      "trades": "227"
    },
    {
      "date": "2024-01-08",
      "bid": "80.00",
      "ask": "80.80",
      "open": "78.10",
      "high": "80.90",
      "low": "77.50",
      "close": "79.50",
      "average": "79.1625",
      "volume": "47996",
      "turnover": "3799482.9",
      "trades": "373"
    },
    {
      "date": "2024-01-09",
      "bid": "80.30",
      "ask": "80.70",
      "open": "79.70",
      "high": "81.70",
      "low": "79.20",
      "close": "80.40",
      "average": "80.8402",
      "volume": "75481",
      "turnover": "6101972",
      "trades": "467"
    },
    {
      "date": "2024-01-10",
      "bid": "82.40",
      "ask": "82.50",
      "open": "80.40",
      "high": "82.70",
      "low": "80.20",
      "close": "82.40",
      "average": "81.9371",
      "volume": "51584",
      "turnover": "4226641.2",
      "trades": "433"
    },
    {
      "date": "2024-01-11",
      "bid": "78.70",
      "ask": "78.90",
      "open": "82.60",
      "high": "82.80",
      "low": "78.50",
      "close": "78.50",
      "average": "80.0969",
      "volume": "76328",
      "turnover": "6113635.9",
      "trades": "522"
    },
    {
      "date": "2024-01-12",
      "bid": "79.10",
      "ask": "79.40",
      "open": "79.00",
      "high": "80.60",
      "low": "79.00",
      "close": "79.20",
      "average": "79.7886",
      "volume": "42190",
      "turnover": "3366280.8",
      "trades": "284"
    },
    {
      "date": "2024-01-15",
      "bid": "76.90",
      "ask": "77.30",
      "open": "79.20",
      "high": "79.50",
      "low": "76.80",
      "close": "76.80",
      "average": "77.6246",
      "volume": "48502",
      "turnover": "3764947.6",
      "trades": "383"
    },
    {
      "date": "2024-01-16",
      "bid": "76.60",
      "ask": "76.90",
      "open": "76.80",
      "high": "77.50",
      "low": "75.80",
      "close": "76.40",
      "average": "76.7371",
      "volume": "43975",
      "turnover": "3374512.1",
      "trades": "292"
    },
    {
      "date": "2024-01-17",
      "bid": "75.10",
      "ask": "75.50",
      "open": "76.40",
      "high": "76.50",
      "low": "74.10",
      "close": "75.10",
      "average": "74.964",
      "volume": "40617",
      "turnover": "3044812.2",
      "trades": "384"
    },
    {
      "date": "2024-01-18",
      "bid": "75.20",
      "ask": "75.70",
      "open": "75.10",
      "high": "76.60",
      "low": "75.10",
      "close": "75.60",
      "average": "75.7426",
      "volume": "21895",
      "turnover": "1658383.6",
      "trades": "203"
    },
    {
      "date": "2024-01-19",
      "bid": "73.20",
      "ask": "73.50",
      "open": "75.20",
      "high": "75.20",
      "low": "73.10",
      "close": "73.10",
      "average": "74.149",
      "volume": "33454",
      "turnover": "2480580.79",
      "trades": "304"
    },
    {
      "date": "2024-01-22",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.90",
      "high": "72.80",
      "low": "69.90",
      "close": "70.60",
      "average": "71.1263",
      "volume": "176971",
      "turnover": "12594307.3",
      "trades": "948"
    },
    {
      "date": "2024-01-23",
      "bid": "71.20",
      "ask": "71.40",
      "open": "70.60",
      "high": "72.40",
      "low": "70.10",
      "close": "71.20",
      "average": "70.9669",
      "volume": "113249",
      "turnover": "8036955.7",
      "trades": "379"
    },
    {
      "date": "2024-01-24",
      "bid": "72.60",
      "ask": "72.90",
      "open": "71.30",
      "high": "73.00",
      "low": "71.30",
      "close": "73.00",
      "average": "72.2165",
      "volume": "46267",
      "turnover": "3341239.2",
      "trades": "266"
    },
    {
      "date": "2024-01-25",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.00",
      "high": "74.00",
      "low": "72.50",
      "close": "74.00",
      "average": "73.5527",
      "volume": "49965",
      "turnover": "3675059.6",
      "trades": "377"
    },
    {
      "date": "2024-01-26",
      "bid": "74.60",
      "ask": "74.90",
      "open": "74.00",
      "high": "75.10",
      "low": "73.20",
      "close": "75.00",
      "average": "74.2887",
      "volume": "40135",
      "turnover": "2981577.6",
      "trades": "221"
    },
    {
      "date": "2024-01-29",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.00",
      "high": "76.20",
      "low": "73.80",
      "close": "75.00",
      "average": "75.0299",
      "volume": "65659",
      "turnover": "4926386.3",
      "trades": "570"
    },
    {
      "date": "2024-01-30",
      "bid": "75.00",
      "ask": "75.40",
      "open": "75.00",
      "high": "75.80",
      "low": "74.50",
      "close": "74.80",
      "average": "74.9869",
      "volume": "31837",
      "turnover": "2387356.6",
      "trades": "251"
    },
    {
      "date": "2024-01-31",
      "bid": "75.10",
      "ask": "75.40",
      "open": "74.80",
      "high": "75.80",
      "low": "74.50",
      "close": "75.00",
      "average": "75.0366",
      "volume": "30729",
      "turnover": "2305516.29",
      "trades": "212"
    },
    {
      "date": "2024-02-01",
      "bid": "74.40",
      "ask": "74.90",
      "open": "75.00",
      "high": "76.10",
      "low": "74.50",
      "close": "74.60",
      "average": "75.199",
      "volume": "27904",
      "turnover": "2098354.1",
      "trades": "259"
    },
    {
      "date": "2024-02-02",
      "bid": "74.20",
      "ask": "74.80",
      "open": "75.30",
      "high": "76.10",
      "low": "74.20",
      "close": "74.70",
      "average": "75.3282",
      "volume": "40667",
      "turnover": "3063370.7",
      "trades": "310"
    },
    {
      "date": "2024-02-05",
      "bid": "73.40",
      "ask": "73.70",
      "open": "74.70",
      "high": "75.10",
      "low": "72.00",
      "close": "73.40",
      "average": "73.6429",
      "volume": "190190",
      "turnover": "14006140.4",
      "trades": "443"
    },
    {
      "date": "2024-02-06",
      "bid": "74.30",
      "ask": "74.70",
      "open": "73.40",
      "high": "74.90",
      "low": "72.60",
      "close": "74.40",
      "average": "73.9845",
      "volume": "46741",
      "turnover": "3458111.3",
      "trades": "233"
    },
    {
      "date": "2024-02-07",
      "bid": "74.40",
      "ask": "74.70",
      "open": "74.40",
      "high": "76.00",
      "low": "73.90",
      "close": "74.40",
      "average": "74.6891",
      "volume": "47843",
      "turnover": "3573348.8",
      "trades": "351"
    },
    {
      "date": "2024-02-08",
      "bid": "76.20",
      "ask": "76.40",
      "open": "74.40",
      "high": "76.50",
      "low": "73.80",
      "close": "76.20",
      "average": "75.7439",
      "volume": "39960",
      "turnover": "3026724.4",
      "trades": "209"
    },
    {
      "date": "2024-02-09",
      "bid": "75.40",
      "ask": "75.60",
      "open": "76.30",
      "high": "76.70",
      "low": "75.30",
      "close": "75.40",
      "average": "75.7967",
      "volume": "23990",
      "turnover": "1818362.9",
      "trades": "207"
    },
    {
      "date": "2024-02-12",
      "bid": "76.40",
      "ask": "76.60",
      "open": "76.00",
      "high": "77.50",
      "low": "75.50",
      "close": "76.40",
      "average": "76.6436",
      "volume": "32529",
      "turnover": "2493139.7",
      "trades": "346"
    },
    {
      "date": "2024-02-13",
      "bid": "76.20",
      "ask": "76.50",
      "open": "76.40",
      "high": "77.10",
      "low": "75.20",
      "close": "76.20",
      "average": "76.2057",
      "volume": "37221",
      "turnover": "2836451.9",
      "trades": "287"
    },
    {
      "date": "2024-02-14",
      "bid": "77.00",
      "ask": "77.30",
      "open": "75.50",
      "high": "77.60",
      "low": "75.50",
      "close": "76.90",
      "average": "76.7654",
      "volume": "38647",
      "turnover": "2966752.5",
      "trades": "316"
    },
    {
      "date": "2024-02-15",
      "bid": "78.20",
      "ask": "78.70",
      "open": "77.60",
      "high": "78.70",
      "low": "77.10",
      "close": "78.50",
      "average": "78.009",
      "volume": "32562",
      "turnover": "2540128.79",
      "trades": "242"
    },
    {
      "date": "2024-02-16",
      "bid": "78.80",
      "ask": "79.10",
      "open": "78.60",
      "high": "79.90",
      "low": "78.60",
      "close": "78.70",
      "average": "79.2489",
      "volume": "32781",
      "turnover": "2597859.2",
      "trades": "348"
    },
    {
      "date": "2024-02-19",
      "bid": "79.30",
      "ask": "79.70",
      "open": "79.00",
      "high": "79.60",
      "low": "78.10",
      "close": "79.60",
      "average": "78.6946",
      "volume": "70976",
      "turnover": "5585428.6",
      "trades": "352"
    },
    {
      "date": "2024-02-20",
      "bid": "77.00",
      "ask": "77.20",
      "open": "80.00",
      "high": "80.00",
      "low": "76.80",
      "close": "76.80",
      "average": "77.3914",
      "volume": "37276",
      "turnover": "2884844.2",
      "trades": "341"
    },
    {
      "date": "2024-02-21",
      "bid": "76.80",
      "ask": "77.00",
      "open": "76.80",
      "high": "77.20",
      "low": "76.30",
      "close": "77.10",
      "average": "76.7191",
      "volume": "41777",
      "turnover": "3205095.2",
      "trades": "218"
    },
    {
      "date": "2024-02-22",
      "bid": "77.70",
      "ask": "78.30",
      "open": "77.10",
      "high": "78.30",
      "low": "77.00",
      "close": "78.00",
      "average": "77.7189",
      "volume": "24228",
      "turnover": "1882907.8",
      "trades": "258"
    },
    {
      "date": "2024-02-23",
      "bid": "79.40",
      "ask": "79.60",
      "open": "78.00",
      "high": "79.70",
      "low": "78.00",
      "close": "79.50",
      "average": "78.9091",
      "volume": "41250",
      "turnover": "3255002.2",
      "trades": "322"
    },
    {
      "date": "2024-02-26",
      "bid": "79.00",
      "ask": "79.30",
      "open": "80.00",
      "high": "80.40",
      "low": "78.80",
      "close": "79.20",
      "average": "79.249",
      "volume": "95491",
      "turnover": "7567565",
      "trades": "357"
    },
    {
      "date": "2024-02-27",
      "bid": "80.80",
      "ask": "81.00",
      "open": "79.20",
      "high": "81.10",
      "low": "78.20",
      "close": "81.10",
      "average": "79.4594",
      "volume": "127687",
      "turnover": "10145935.69",
      "trades": "410"
    },
    {
      "date": "2024-02-28",
      "bid": "79.70",
      "ask": "80.10",
      "open": "81.10",
      "high": "81.10",
      "low": "78.60",
      "close": "79.50",
      "average": "79.0926",
      "volume": "142462",
      "turnover": "11267697",
      "trades": "396"
    },
    {
      "date": "2024-02-29",
      "bid": "81.10",
      "ask": "81.30",
      "open": "80.00",
      "high": "81.30",
      "low": "80.00",
      "close": "81.30",
      "average": "80.757",
      "volume": "42148",
      "turnover": "3403747.8",
      "trades": "272"
    },
    {
      "date": "2024-03-01",
      "bid": "80.90",
      "ask": "81.10",
      "open": "81.50",
      "high": "81.60",
      "low": "80.50",
      "close": "81.10",
      "average": "80.9784",
      "volume": "31965",
      "turnover": "2588505.9",
      "trades": "354"
    },
    {
      "date": "2024-03-04",
      "bid": "79.50",
      "ask": "79.70",
      "open": "81.40",
      "high": "81.50",
      "low": "78.90",
      "close": "79.40",
      "average": "79.8828",
      "volume": "50050",
      "turnover": "3998134",
      "trades": "503"
    },
    {
      "date": "2024-03-05",
      "bid": "71.50",
      "ask": "71.60",
      "open": "72.30",
      "high": "73.50",
      "low": "69.70",
      "close": "71.40",
      "average": "71.6758",
      "volume": "641960",
      "turnover": "46012858.9",
      "trades": "2566"
    },
    {
      "date": "2024-03-06",
      "bid": "68.40",
      "ask": "68.50",
      "open": "71.40",
      "high": "72.40",
      "low": "68.20",
      "close": "68.30",
      "average": "69.8736",
      "volume": "179034",
      "turnover": "12509756.8",
      "trades": "1158"
    },
    {
      "date": "2024-03-07",
      "bid": "70.00",
      "ask": "70.40",
      "open": "68.30",
      "high": "70.50",
      "low": "68.00",
      "close": "70.00",
      "average": "69.5224",
      "volume": "69510",
      "turnover": "4832580.09",
      "trades": "503"
    },
    {
      "date": "2024-03-08",
      "bid": "69.90",
      "ask": "70.30",
      "open": "70.00",
      "high": "71.00",
      "low": "69.70",
      "close": "70.20",
      "average": "70.3114",
      "volume": "75039",
      "turnover": "5276113",
      "trades": "651"
    },
    {
      "date": "2024-03-11",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.90",
      "high": "69.90",
      "low": "68.30",
      "close": "68.70",
      "average": "68.9913",
      "volume": "53847",
      "turnover": "3714973.8",
      "trades": "514"
    },
    {
      "date": "2024-03-12",
      "bid": "71.00",
      "ask": "71.20",
      "open": "69.00",
      "high": "71.20",
      "low": "68.70",
      "close": "71.10",
      "average": "69.7501",
      "volume": "93978",
      "turnover": "6554592.85",
      "trades": "535"
    },
    {
      "date": "2024-03-13",
      "bid": "71.80",
      "ask": "71.90",
      "open": "71.20",
      "high": "72.40",
      "low": "70.30",
      "close": "72.00",
      "average": "71.6155",
      "volume": "85801",
      "turnover": "6144678.9",
      "trades": "468"
    },
    {
      "date": "2024-03-14",
      "bid": "72.20",
      "ask": "72.30",
      "open": "72.10",
      "high": "72.80",
      "low": "71.30",
      "close": "72.20",
      "average": "72.2698",
      "volume": "75380",
      "turnover": "5447628.8",
      "trades": "419"
    },
    {
      "date": "2024-03-15",
      "bid": "71.70",
      "ask": "71.80",
      "open": "72.20",
      "high": "73.00",
      "low": "71.40",
      "close": "71.40",
      "average": "71.9756",
      "volume": "55970",
      "turnover": "4028309.55",
      "trades": "335"
    },
    {
      "date": "2024-03-18",
      "bid": "73.30",
      "ask": "73.60",
      "open": "74.10",
      "high": "75.50",
      "low": "73.10",
      "close": "73.60",
      "average": "74.0166",
      "volume": "154537",
      "turnover": "11437518.6",
      "trades": "806"
    },
    {
      "date": "2024-03-19",
      "bid": "72.80",
      "ask": "73.00",
      "open": "75.80",
      "high": "75.80",
      "low": "72.60",
      "close": "72.90",
      "average": "73.1316",
      "volume": "52689",
      "turnover": "3853205.1",
      "trades": "371"
    },
    {
      "date": "2024-03-20",
      "bid": "72.60",
      "ask": "72.80",
      "open": "72.90",
      "high": "73.40",
      "low": "71.60",
      "close": "72.90",
      "average": "72.5413",
      "volume": "287550",
      "turnover": "20859254.39",
      "trades": "556"
    },
    {
      "date": "2024-03-21",
      "bid": "74.90",
      "ask": "75.10",
      "open": "73.00",
      "high": "75.10",
      "low": "73.00",
      "close": "75.10",
      "average": "74.1296",
      "volume": "55022",
      "turnover": "4078759.5",
      "trades": "281"
    },
    {
      "date": "2024-03-22",
      "bid": "73.10",
      "ask": "73.20",
      "open": "75.30",
      "high": "75.40",
      "low": "72.90",
      "close": "72.90",
      "average": "74.2258",
      "volume": "38566",
      "turnover": "2862594",
      "trades": "330"
    },
    {
      "date": "2024-03-25",
      "bid": "72.40",
      "ask": "72.50",
      "open": "72.90",
      "high": "73.40",
      "low": "71.80",
      "close": "72.20",
      "average": "72.4327",
      "volume": "37789",
      "turnover": "2736987.4",
      "trades": "316"
    },
    {
      "date": "2024-03-26",
      "bid": "74.70",
      "ask": "74.80",
      "open": "72.20",
      "high": "74.80",
      "low": "72.10",
      "close": "74.70",
      "average": "73.7245",
      "volume": "111487",
      "turnover": "8219322.7",
      "trades": "294"
    },
    {
      "date": "2024-03-27",
      "bid": "76.70",
      "ask": "76.90",
      "open": "74.70",
      "high": "77.00",
      "low": "74.20",
      "close": "76.80",
      "average": "76.2231",
      "volume": "58899",
      "turnover": "4489465.3",
      "trades": "354"
    },
    {
      "date": "2024-03-28",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.90",
      "high": "77.40",
      "low": "75.90",
      "close": "76.40",
      "average": "76.7772",
      "volume": "26575",
      "turnover": "2040354",
      "trades": "219"
    },
    {
      "date": "2024-04-02",
      "bid": "74.30",
      "ask": "74.40",
      "open": "76.40",
      "high": "76.80",
      "low": "74.00",
      "close": "74.00",
      "average": "75.2978",
      "volume": "67055",
      "turnover": "5049097",
      "trades": "446"
    },
    {
      "date": "2024-04-03",
      "bid": "75.70",
      "ask": "75.90",
      "open": "74.30",
      "high": "75.90",
      "low": "73.10",
      "close": "75.80",
      "average": "74.6679",
      "volume": "30826",
      "turnover": "2301711.2",
      "trades": "226"
    },
    {
      "date": "2024-04-04",
      "bid": "76.00",
      "ask": "76.20",
      "open": "75.80",
      "high": "76.40",
      "low": "75.00",
      "close": "75.90",
      "average": "75.918",
      "volume": "21443",
      "turnover": "1627908.9",
      "trades": "208"
    },
    {
      "date": "2024-04-05",
      "bid": "75.30",
      "ask": "75.40",
      "open": "75.50",
      "high": "75.70",
      "low": "74.40",
      "close": "75.40",
      "average": "75.0774",
      "volume": "39961",
      "turnover": "3000166.5",
      "trades": "305"
    },
    {
      "date": "2024-04-08",
      "bid": "76.40",
      "ask": "76.80",
      "open": "75.70",
      "high": "77.20",
      "low": "74.90",
      "close": "76.50",
      "average": "76.005",
      "volume": "22854",
      "turnover": "1737018.1",
      "trades": "230"
    },
    {
      "date": "2024-04-09",
      "bid": "75.00",
      "ask": "75.50",
      "open": "77.50",
      "high": "77.50",
      "low": "75.30",
      "close": "75.30",
      "average": "76.2603",
      "volume": "49945",
      "turnover": "3808819.2",
      "trades": "363"
    },
    {
      "date": "2024-04-10",
      "bid": "75.70",
      "ask": "76.30",
      "open": "76.30",
      "high": "76.90",
      "low": "74.60",
      "close": "75.90",
      "average": "76.3021",
      "volume": "46431",
      "turnover": "3542782.5",
      "trades": "353"
    },
    {
      "date": "2024-04-11",
      "bid": "74.70",
      "ask": "75.20",
      "open": "75.90",
      "high": "76.60",
      "low": "74.00",
      "close": "74.70",
      "average": "75.3493",
      "volume": "30448",
      "turnover": "2294235.29",
      "trades": "348"
    },
    {
      "date": "2024-04-12",
      "bid": "72.60",
      "ask": "72.90",
      "open": "75.10",
      "high": "76.50",
      "low": "72.50",
      "close": "73.00",
      "average": "73.8065",
      "volume": "83423",
      "turnover": "6157159.5",
      "trades": "476"
    },
    {
      "date": "2024-04-15",
      "bid": "74.00",
      "ask": "74.20",
      "open": "73.00",
      "high": "74.60",
      "low": "72.40",
      "close": "74.30",
      "average": "73.2475",
      "volume": "88900",
      "turnover": "6511705.3",
      "trades": "320"
    },
    {
      "date": "2024-04-16",
      "bid": "71.50",
      "ask": "71.80",
      "open": "74.20",
      "high": "74.20",
      "low": "71.30",
      "close": "71.30",
      "average": "72.7938",
      "volume": "173387",
      "turnover": "12621498.1",
      "trades": "520"
    },
    {
      "date": "2024-04-17",
      "bid": "71.10",
      "ask": "71.50",
      "open": "71.40",
      "high": "72.70",
      "low": "71.20",
      "close": "71.40",
      "average": "71.9384",
      "volume": "55217",
      "turnover": "3972221.5",
      "trades": "251"
    },
    {
      "date": "2024-04-18",
      "bid": "72.10",
      "ask": "72.60",
      "open": "71.50",
      "high": "72.50",
      "low": "70.80",
      "close": "72.30",
      "average": "71.606",
      "volume": "57677",
      "turnover": "4130020.7",
      "trades": "416"
    },
    {
      "date": "2024-04-19",
      "bid": "72.40",
      "ask": "72.60",
      "open": "72.30",
      "high": "72.60",
      "low": "70.50",
      "close": "72.50",
      "average": "71.2537",
      "volume": "698509",
      "turnover": "48682798.3",
      "trades": "244"
    },
    {
      "date": "2024-04-22",
      "bid": "72.10",
      "ask": "72.50",
      "open": "72.50",
      "high": "73.20",
      "low": "71.90",
      "close": "72.30",
      "average": "72.4419",
      "volume": "17171",
      "turnover": "1243899.7",
      "trades": "190"
    },
    {
      "date": "2024-04-23",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.20",
      "high": "73.20",
      "low": "71.70",
      "close": "73.10",
      "average": "72.5266",
      "volume": "87066",
      "turnover": "6314429.6",
      "trades": "537"
    },
    {
      "date": "2024-04-24",
      "bid": "72.40",
      "ask": "72.50",
      "open": "73.20",
      "high": "73.40",
      "low": "72.30",
      "close": "72.60",
      "average": "72.7796",
      "volume": "29131",
      "turnover": "2120142.6",
      "trades": "210"
    },
    {
      "date": "2024-04-25",
      "bid": "70.70",
      "ask": "71.30",
      "open": "72.60",
      "high": "73.00",
      "low": "70.50",
      "close": "71.10",
      "average": "71.2999",
      "volume": "38269",
      "turnover": "2728543",
      "trades": "363"
    },
    {
      "date": "2024-04-26",
      "bid": "73.30",
      "ask": "73.60",
      "open": "71.00",
      "high": "73.50",
      "low": "71.00",
      "close": "73.20",
      "average": "72.957",
      "volume": "68711",
      "turnover": "5013398.09",
      "trades": "434"
    },
    {
      "date": "2024-04-29",
      "bid": "74.00",
      "ask": "74.20",
      "open": "72.50",
      "high": "74.20",
      "low": "72.50",
      "close": "73.90",
      "average": "73.7525",
      "volume": "25575",
      "turnover": "1886116.8",
      "trades": "283"
    },
    {
      "date": "2024-04-30",
      "bid": "74.40",
      "ask": "74.60",
      "open": "74.00",
      "high": "75.00",
      "low": "73.90",
      "close": "75.00",
      "average": "74.6887",
      "volume": "20116",
      "turnover": "1502437.8",
      "trades": "155"
    },
    {
      "date": "2024-05-02",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.20",
      "high": "75.20",
      "low": "73.10",
      "close": "74.50",
      "average": "73.7963",
      "volume": "186465",
      "turnover": "13753685.3",
      "trades": "226"
    },
    {
      "date": "2024-05-03",
      "bid": "76.80",
      "ask": "76.90",
      "open": "74.60",
      "high": "76.90",
      "low": "74.30",
      "close": "76.80",
      "average": "76.33",
      "volume": "77246",
      "turnover": "5896187.4",
      "trades": "592"
    },
    {
      "date": "2024-05-06",
      "bid": "77.60",
      "ask": "77.80",
      "open": "76.90",
      "high": "77.90",
      "low": "76.40",
      "close": "77.90",
      "average": "77.0742",
      "volume": "29559",
      "turnover": "2278236.6",
      "trades": "326"
    },
    {
      "date": "2024-05-07",
      "bid": "77.90",
      "ask": "78.40",
      "open": "78.10",
      "high": "78.40",
      "low": "76.90",
      "close": "77.90",
      "average": "77.6237",
      "volume": "53409",
      "turnover": "4145793.3",
      "trades": "309"
    },
    {
      "date": "2024-05-08",
      "bid": "77.90",
      "ask": "78.20",
      "open": "77.90",
      "high": "78.50",
      "low": "77.70",
      "close": "78.00",
      "average": "78.1336",
      "volume": "52409",
      "turnover": "4094901.3",
      "trades": "279"
    },
    {
      "date": "2024-05-10",
      "bid": "80.00",
      "ask": "80.20",
      "open": "78.50",
      "high": "81.00",
      "low": "78.30",
      "close": "80.40",
      "average": "79.5693",
      "volume": "111001",
      "turnover": "8834006.1",
      "trades": "717"
    },
    {
      "date": "2024-05-13",
      "bid": "80.60",
      "ask": "80.80",
      "open": "80.30",
      "high": "81.30",
      "low": "79.70",
      "close": "80.80",
      "average": "80.7677",
      "volume": "51936",
      "turnover": "4194756.8",
      "trades": "418"
    },
    {
      "date": "2024-05-14",
      "bid": "81.30",
      "ask": "81.50",
      "open": "81.00",
      "high": "81.60",
      "low": "80.80",
      "close": "81.60",
      "average": "81.3517",
      "volume": "37060",
      "turnover": "3014893",
      "trades": "359"
    },
    {
      "date": "2024-05-15",
      "bid": "81.40",
      "ask": "81.90",
      "open": "82.10",
      "high": "82.30",
      "low": "81.10",
      "close": "81.50",
      "average": "81.9647",
      "volume": "149941",
      "turnover": "12289847.8",
      "trades": "317"
    },
    {
      "date": "2024-05-16",
      "bid": "82.10",
      "ask": "82.30",
      "open": "81.80",
      "high": "82.80",
      "low": "81.70",
      "close": "82.10",
      "average": "82.2665",
      "volume": "27444",
      "turnover": "2257720.7",
      "trades": "225"
    },
    {
      "date": "2024-05-17",
      "bid": "82.40",
      "ask": "82.60",
      "open": "82.00",
      "high": "82.60",
      "low": "81.70",
      "close": "82.50",
      "average": "82.206",
      "volume": "17857",
      "turnover": "1467952",
      "trades": "159"
    },
    {
      "date": "2024-05-20",
      "bid": "80.10",
      "ask": "80.50",
      "open": "82.50",
      "high": "82.70",
      "low": "79.20",
      "close": "80.30",
      "average": "80.5249",
      "volume": "140576",
      "turnover": "11320497.5",
      "trades": "355"
    },
    {
      "date": "2024-05-21",
      "bid": "78.50",
      "ask": "79.10",
      "open": "78.00",
      "high": "79.40",
      "low": "76.00",
      "close": "78.50",
      "average": "78.1275",
      "volume": "215880",
      "turnover": "16642543.7",
      "trades": "648"
    },
    {
      "date": "2024-05-22",
      "bid": "78.50",
      "ask": "78.60",
      "open": "78.00",
      "high": "79.60",
      "low": "78.00",
      "close": "78.40",
      "average": "78.7792",
      "volume": "55612",
      "turnover": "4382393.59",
      "trades": "418"
    },
    {
      "date": "2024-05-23",
      "bid": "79.70",
      "ask": "80.00",
      "open": "78.30",
      "high": "80.00",
      "low": "78.30",
      "close": "80.00",
      "average": "79.3914",
      "volume": "66027",
      "turnover": "5241153.65",
      "trades": "397"
    },
    {
      "date": "2024-05-24",
      "bid": "79.70",
      "ask": "80.00",
      "open": "79.80",
      "high": "80.10",
      "low": "79.00",
      "close": "79.90",
      "average": "79.7492",
      "volume": "84053",
      "turnover": "6706007.5",
      "trades": "280"
    },
    {
      "date": "2024-05-27",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.90",
      "high": "80.00",
      "low": "78.30",
      "close": "79.20",
      "average": "79.0167",
      "volume": "108145",
      "turnover": "8545261.69",
      "trades": "240"
    },
    {
      "date": "2024-05-28",
      "bid": "78.90",
      "ask": "79.10",
      "open": "79.20",
      "high": "80.00",
      "low": "78.60",
      "close": "79.00",
      "average": "79.2275",
      "volume": "45734",
      "turnover": "3623411.05",
      "trades": "286"
    },
    {
      "date": "2024-05-29",
      "bid": "76.80",
      "ask": "77.10",
      "open": "78.90",
      "high": "79.00",
      "low": "76.80",
      "close": "77.10",
      "average": "78.0459",
      "volume": "34884",
      "turnover": "2722640",
      "trades": "255"
    },
    {
      "date": "2024-05-30",
      "bid": "77.80",
      "ask": "78.20",
      "open": "77.70",
      "high": "78.20",
      "low": "76.20",
      "close": "78.20",
      "average": "77.5163",
      "volume": "57709",
      "turnover": "4466521.2",
      "trades": "326"
    },
    {
      "date": "2024-05-31",
      "bid": "78.00",
      "ask": "78.30",
      "open": "76.90",
      "high": "78.50",
      "low": "76.90",
      "close": "78.50",
      "average": "78.1325",
      "volume": "66836",
      "turnover": "5220080.2",
      "trades": "353"
    },
    {
      "date": "2024-06-03",
      "bid": "75.90",
      "ask": "76.50",
      "open": "78.60",
      "high": "79.20",
      "low": "75.70",
      "close": "76.30",
      "average": "77.6905",
      "volume": "65633",
      "turnover": "5092969.7",
      "trades": "382"
    },
    {
      "date": "2024-06-04",
      "bid": "79.40",
      "ask": "79.60",
      "open": "78.20",
      "high": "83.40",
      "low": "77.90",
      "close": "79.30",
      "average": "80.6832",
      "volume": "209246",
      "turnover": "16861394.05",
      "trades": "1018"
    },
    {
      "date": "2024-06-05",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.50",
      "high": "81.20",
      "low": "78.90",
      "close": "79.90",
      "average": "79.9093",
      "volume": "54471",
      "turnover": "4352738.8",
      "trades": "412"
    },
    {
      "date": "2024-06-07",
      "bid": "78.50",
      "ask": "78.80",
      "open": "80.90",
      "high": "80.90",
      "low": "78.20",
      "close": "78.20",
      "average": "79.3664",
      "volume": "47859",
      "turnover": "3800336.6",
      "trades": "352"
    },
    {
      "date": "2024-06-10",
      "bid": "77.70",
      "ask": "78.10",
      "open": "78.10",
      "high": "78.20",
      "low": "77.10",
      "close": "78.20",
      "average": "77.7629",
      "volume": "53109",
      "turnover": "4129207.8",
      "trades": "407"
    },
    {
      "date": "2024-06-11",
      "bid": "79.20",
      "ask": "79.70",
      "open": "78.40",
      "high": "79.90",
      "low": "78.20",
      "close": "79.40",
      "average": "79.0773",
      "volume": "37686",
      "turnover": "2980128",
      "trades": "296"
    },
    {
      "date": "2024-06-12",
      "bid": "80.90",
      "ask": "81.20",
      "open": "79.60",
      "high": "82.00",
      "low": "79.40",
      "close": "81.10",
      "average": "80.836",
      "volume": "104664",
      "turnover": "8460852.3",
      "trades": "451"
    },
    {
      "date": "2024-06-13",
      "bid": "79.50",
      "ask": "79.90",
      "open": "81.40",
      "high": "81.40",
      "low": "79.50",
      "close": "79.50",
      "average": "80.5533",
      "volume": "31972",
      "turnover": "2575448.79",
      "trades": "226"
    },
    {
      "date": "2024-06-14",
      "bid": "79.20",
      "ask": "79.50",
      "open": "80.50",
      "high": "80.50",
      "low": "78.70",
      "close": "79.60",
      "average": "79.5791",
      "volume": "56518",
      "turnover": "4497651.09",
      "trades": "284"
    },
    {
      "date": "2024-06-17",
      "bid": "80.10",
      "ask": "80.40",
      "open": "79.90",
      "high": "80.40",
      "low": "79.70",
      "close": "80.40",
      "average": "80.0975",
      "volume": "120855",
      "turnover": "9679628.8",
      "trades": "388"
    },
    {
      "date": "2024-06-18",
      "bid": "80.70",
      "ask": "80.80",
      "open": "80.40",
      "high": "81.00",
      "low": "80.40",
      "close": "80.90",
      "average": "80.7788",
      "volume": "32694",
      "turnover": "2640982.7",
      "trades": "276"
    },
    {
      "date": "2024-06-19",
      "bid": "80.50",
      "ask": "80.70",
      "open": "80.80",
      "high": "81.00",
      "low": "80.20",
      "close": "80.60",
      "average": "80.6595",
      "volume": "15870",
      "turnover": "1279981.89",
      "trades": "134"
    },
    {
      "date": "2024-06-20",
      "bid": "82.20",
      "ask": "82.50",
      "open": "80.60",
      "high": "82.60",
      "low": "80.50",
      "close": "82.10",
      "average": "81.7894",
      "volume": "52180",
      "turnover": "4267754.09",
      "trades": "303"
    },
    {
      "date": "2024-06-24",
      "bid": "83.00",
      "ask": "83.20",
      "open": "82.10",
      "high": "83.10",
      "low": "81.00",
      "close": "83.00",
      "average": "82.4156",
      "volume": "34598",
      "turnover": "2851440",
      "trades": "317"
    },
    {
      "date": "2024-06-25",
      "bid": "79.00",
      "ask": "79.30",
      "open": "82.90",
      "high": "82.90",
      "low": "78.00",
      "close": "79.20",
      "average": "80.1755",
      "volume": "89262",
      "turnover": "7157816.5",
      "trades": "450"
    },
    {
      "date": "2024-06-26",
      "bid": "80.40",
      "ask": "80.70",
      "open": "79.40",
      "high": "81.20",
      "low": "79.40",
      "close": "80.90",
      "average": "80.6197",
      "volume": "53132",
      "turnover": "4283254.65",
      "trades": "313"
    },
    {
      "date": "2024-06-27",
      "bid": "80.00",
      "ask": "80.20",
      "open": "82.90",
      "high": "82.90",
      "low": "79.90",
      "close": "79.90",
      "average": "80.24",
      "volume": "30660",
      "turnover": "2457876",
      "trades": "240"
    },
    {
      "date": "2024-06-28",
      "bid": "78.70",
      "ask": "78.80",
      "open": "79.90",
      "high": "80.20",
      "low": "78.60",
      "close": "78.60",
      "average": "79.0241",
      "volume": "32563",
      "turnover": "2575500.2",
      "trades": "298"
    },
    {
      "date": "2024-07-01",
      "bid": "77.60",
      "ask": "78.00",
      "open": "78.60",
      "high": "80.00",
      "low": "77.50",
      "close": "77.50",
      "average": "78.0656",
      "volume": "45738",
      "turnover": "3573322.55",
      "trades": "379"
    },
    {
      "date": "2024-07-02",
      "bid": "77.60",
      "ask": "77.80",
      "open": "77.50",
      "high": "77.70",
      "low": "76.50",
      "close": "77.40",
      "average": "77.1786",
      "volume": "43164",
      "turnover": "3331096.65",
      "trades": "370"
    },
    {
      "date": "2024-07-03",
      "bid": "77.70",
      "ask": "78.00",
      "open": "77.00",
      "high": "78.30",
      "low": "77.00",
      "close": "77.70",
      "average": "77.7437",
      "volume": "34207",
      "turnover": "2659692.79",
      "trades": "346"
    },
    {
      "date": "2024-07-04",
      "bid": "77.30",
      "ask": "77.70",
      "open": "77.70",
      "high": "78.20",
      "low": "76.90",
      "close": "77.00",
      "average": "77.1559",
      "volume": "37157",
      "turnover": "2866496.85",
      "trades": "260"
    },
    {
      "date": "2024-07-05",
      "bid": "77.40",
      "ask": "77.60",
      "open": "77.20",
      "high": "78.00",
      "low": "77.20",
      "close": "77.30",
      "average": "77.5355",
      "volume": "37529",
      "turnover": "2911145.8",
      "trades": "296"
    },
    {
      "date": "2024-07-08",
      "bid": "78.10",
      "ask": "78.40",
      "open": "77.30",
      "high": "80.30",
      "low": "77.30",
      "close": "78.10",
      "average": "78.2898",
      "volume": "697758",
      "turnover": "54627315.4",
      "trades": "444"
    },
    {
      "date": "2024-07-09",
      "bid": "78.90",
      "ask": "79.40",
      "open": "79.70",
      "high": "81.00",
      "low": "77.90",
      "close": "78.90",
      "average": "79.3363",
      "volume": "42051",
      "turnover": "3334803.85",
      "trades": "325"
    },
    {
      "date": "2024-07-10",
      "bid": "78.50",
      "ask": "78.70",
      "open": "79.00",
      "high": "79.90",
      "low": "78.40",
      "close": "78.40",
      "average": "79.2536",
      "volume": "16807",
      "turnover": "1332016.5",
      "trades": "149"
    },
    {
      "date": "2024-07-11",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.10",
      "low": "78.40",
      "close": "80.10",
      "average": "79.6678",
      "volume": "21111",
      "turnover": "1681432.35",
      "trades": "217"
    },
    {
      "date": "2024-07-12",
      "bid": "84.10",
      "ask": "84.20",
      "open": "80.00",
      "high": "84.50",
      "low": "79.80",
      "close": "84.50",
      "average": "82.1563",
      "volume": "55812",
      "turnover": "4584967.3",
      "trades": "488"
    },
    {
      "date": "2024-07-15",
      "bid": "81.70",
      "ask": "82.10",
      "open": "84.00",
      "high": "84.00",
      "low": "81.70",
      "close": "81.70",
      "average": "82.7539",
      "volume": "53809",
      "turnover": "4453278.5",
      "trades": "407"
    },
    {
      "date": "2024-07-16",
      "bid": "81.40",
      "ask": "81.70",
      "open": "81.70",
      "high": "82.10",
      "low": "81.00",
      "close": "81.00",
      "average": "81.2298",
      "volume": "15933",
      "turnover": "1294315.6",
      "trades": "144"
    },
    {
      "date": "2024-07-17",
      "bid": "81.30",
      "ask": "81.90",
      "open": "81.00",
      "high": "81.70",
      "low": "80.60",
      "close": "81.70",
      "average": "81.2084",
      "volume": "39042",
      "turnover": "3168630.5",
      "trades": "243"
    },
    {
      "date": "2024-07-18",
      "bid": "80.50",
      "ask": "80.80",
      "open": "82.00",
      "high": "82.00",
      "low": "79.70",
      "close": "80.60",
      "average": "80.7176",
      "volume": "23346",
      "turnover": "1884053.9",
      "trades": "191"
    },
    {
      "date": "2024-07-19",
      "bid": "80.90",
      "ask": "81.20",
      "open": "80.50",
      "high": "81.90",
      "low": "80.10",
      "close": "80.90",
      "average": "81.0048",
      "volume": "28535",
      "turnover": "2311532.5",
      "trades": "240"
    },
    {
      "date": "2024-07-22",
      "bid": "83.00",
      "ask": "83.30",
      "open": "80.90",
      "high": "83.20",
      "low": "80.90",
      "close": "82.80",
      "average": "81.9847",
      "volume": "120790",
      "turnover": "9902404.15",
      "trades": "220"
    },
    {
      "date": "2024-07-23",
      "bid": "81.50",
      "ask": "82.10",
      "open": "84.00",
      "high": "84.00",
      "low": "81.30",
      "close": "81.60",
      "average": "82.2914",
      "volume": "19635",
      "turnover": "1615791.7",
      "trades": "197"
    },
    {
      "date": "2024-07-24",
      "bid": "79.80",
      "ask": "80.10",
      "open": "81.50",
      "high": "82.30",
      "low": "79.70",
      "close": "79.80",
      "average": "80.652",
      "volume": "10190",
      "turnover": "821859.7",
      "trades": "161"
    },
    {
      "date": "2024-07-25",
      "bid": "79.40",
      "ask": "79.80",
      "open": "78.90",
      "high": "79.80",
      "low": "77.80",
      "close": "79.60",
      "average": "78.766",
      "volume": "24344",
      "turnover": "1917445.7",
      "trades": "259"
    },
    {
      "date": "2024-07-26",
      "bid": "80.50",
      "ask": "81.10",
      "open": "80.60",
      "high": "81.10",
      "low": "78.90",
      "close": "80.60",
      "average": "80.1045",
      "volume": "10815",
      "turnover": "866329.7",
      "trades": "142"
    },
    {
      "date": "2024-07-29",
      "bid": "80.80",
      "ask": "81.20",
      "open": "80.70",
      "high": "82.00",
      "low": "80.70",
      "close": "80.90",
      "average": "81.3345",
      "volume": "20740",
      "turnover": "1686927",
      "trades": "219"
    },
    {
      "date": "2024-07-30",
      "bid": "80.40",
      "ask": "80.60",
      "open": "80.90",
      "high": "81.20",
      "low": "79.70",
      "close": "80.20",
      "average": "80.5353",
      "volume": "25103",
      "turnover": "2021596.55",
      "trades": "208"
    },
    {
      "date": "2024-07-31",
      "bid": "81.00",
      "ask": "81.60",
      "open": "80.10",
      "high": "81.70",
      "low": "79.80",
      "close": "80.90",
      "average": "80.8028",
      "volume": "18026",
      "turnover": "1457239.65",
      "trades": "195"
    },
    {
      "date": "2024-08-01",
      "bid": "78.50",
      "ask": "79.20",
      "open": "80.80",
      "high": "80.90",
      "low": "78.50",
      "close": "78.50",
      "average": "79.6435",
      "volume": "31663",
      "turnover": "2525614.45",
      "trades": "266"
    },
    {
      "date": "2024-08-02",
      "bid": "75.90",
      "ask": "76.50",
      "open": "79.00",
      "high": "79.10",
      "low": "75.50",
      "close": "76.10",
      "average": "77.0849",
      "volume": "53890",
      "turnover": "4154133.95",
      "trades": "498"
    },
    {
      "date": "2024-08-05",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.70",
      "high": "74.70",
      "low": "71.10",
      "close": "74.40",
      "average": "73.0189",
      "volume": "92435",
      "turnover": "6750378.5",
      "trades": "1048"
    },
    {
      "date": "2024-08-06",
      "bid": "73.60",
      "ask": "74.10",
      "open": "75.10",
      "high": "76.40",
      "low": "72.40",
      "close": "74.00",
      "average": "74.3597",
      "volume": "33956",
      "turnover": "2525644.85",
      "trades": "468"
    },
    {
      "date": "2024-08-07",
      "bid": "75.40",
      "ask": "75.80",
      "open": "74.90",
      "high": "75.70",
      "low": "74.70",
      "close": "75.40",
      "average": "75.1889",
      "volume": "13159",
      "turnover": "989406.15",
      "trades": "177"
    },
    {
      "date": "2024-08-08",
      "bid": "73.30",
      "ask": "73.50",
      "open": "75.40",
      "high": "75.40",
      "low": "73.20",
      "close": "73.20",
      "average": "73.7326",
      "volume": "22718",
      "turnover": "1674808.3",
      "trades": "273"
    },
    {
      "date": "2024-08-09",
      "bid": "75.50",
      "ask": "76.20",
      "open": "74.50",
      "high": "77.30",
      "low": "74.50",
      "close": "76.10",
      "average": "76.3017",
      "volume": "39348",
      "turnover": "3002139",
      "trades": "324"
    },
    {
      "date": "2024-08-12",
      "bid": "74.70",
      "ask": "75.30",
      "open": "76.10",
      "high": "76.30",
      "low": "74.10",
      "close": "74.70",
      "average": "74.8555",
      "volume": "24600",
      "turnover": "1841445.2",
      "trades": "243"
    },
    {
      "date": "2024-08-13",
      "bid": "74.00",
      "ask": "74.40",
      "open": "75.00",
      "high": "75.10",
      "low": "73.50",
      "close": "74.20",
      "average": "74.2902",
      "volume": "100009",
      "turnover": "7429688.95",
      "trades": "188"
    },
    {
      "date": "2024-08-14",
      "bid": "74.10",
      "ask": "74.50",
      "open": "74.20",
      "high": "75.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.3454",
      "volume": "23947",
      "turnover": "1781212.3",
      "trades": "187"
    },
    {
      "date": "2024-08-15",
      "bid": "73.40",
      "ask": "73.70",
      "open": "74.00",
      "high": "74.90",
      "low": "73.30",
      "close": "73.50",
      "average": "73.7486",
      "volume": "43345",
      "turnover": "3196665.6",
      "trades": "303"
    },
    {
      "date": "2024-08-16",
      "bid": "72.90",
      "ask": "73.30",
      "open": "73.50",
      "high": "74.50",
      "low": "72.40",
      "close": "73.00",
      "average": "72.9888",
      "volume": "43071",
      "turnover": "3144434.55",
      "trades": "397"
    },
    {
      "date": "2024-08-19",
      "bid": "72.40",
      "ask": "72.50",
      "open": "73.00",
      "high": "73.50",
      "low": "72.00",
      "close": "72.70",
      "average": "72.6731",
      "volume": "52654",
      "turnover": "3828095.4",
      "trades": "360"
    },
    {
      "date": "2024-08-20",
      "bid": "72.00",
      "ask": "72.50",
      "open": "72.70",
      "high": "73.10",
      "low": "71.10",
      "close": "72.50",
      "average": "71.9291",
      "volume": "37130",
      "turnover": "2670956.1",
      "trades": "343"
    },
    {
      "date": "2024-08-21",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.40",
      "high": "73.30",
      "low": "71.80",
      "close": "72.90",
      "average": "72.6187",
      "volume": "139005",
      "turnover": "10093970.35",
      "trades": "222"
    },
    {
      "date": "2024-08-22",
      "bid": "72.80",
      "ask": "72.90",
      "open": "73.40",
      "high": "74.20",
      "low": "72.50",
      "close": "73.00",
      "average": "73.2546",
      "volume": "557828",
      "turnover": "40236250.1",
      "trades": "396"
    },
    {
      "date": "2024-08-23",
      "bid": "76.40",
      "ask": "76.70",
      "open": "73.00",
      "high": "76.60",
      "low": "73.00",
      "close": "76.60",
      "average": "74.5647",
      "volume": "130971",
      "turnover": "9765803.6",
      "trades": "471"
    },
    {
      "date": "2024-08-26",
      "bid": "77.60",
      "ask": "78.00",
      "open": "76.60",
      "high": "78.00",
      "low": "76.10",
      "close": "77.90",
      "average": "77.2107",
      "volume": "28601",
      "turnover": "2208310.15",
      "trades": "289"
    },
    {
      "date": "2024-08-27",
      "bid": "76.70",
      "ask": "77.00",
      "open": "77.90",
      "high": "78.30",
      "low": "76.00",
      "close": "76.70",
      "average": "76.6702",
      "volume": "45594",
      "turnover": "3495326.95",
      "trades": "391"
    },
    {
      "date": "2024-08-28",
      "bid": "75.70",
      "ask": "76.20",
      "open": "77.00",
      "high": "78.00",
      "low": "75.60",
      "close": "76.50",
      "average": "76.8743",
      "volume": "48808",
      "turnover": "3752133.75",
      "trades": "292"
    },
    {
      "date": "2024-08-29",
      "bid": "79.00",
      "ask": "79.40",
      "open": "76.50",
      "high": "81.20",
      "low": "73.40",
      "close": "79.50",
      "average": "78.4516",
      "volume": "491037",
      "turnover": "38472877.6",
      "trades": "913"
    },
    {
      "date": "2024-08-30",
      "bid": "79.30",
      "ask": "79.60",
      "open": "80.00",
      "high": "80.70",
      "low": "78.50",
      "close": "79.00",
      "average": "79.4882",
      "volume": "283841",
      "turnover": "22588237.15",
      "trades": "702"
    },
    {
      "date": "2024-09-02",
      "bid": "79.60",
      "ask": "79.80",
      "open": "79.50",
      "high": "80.00",
      "low": "77.50",
      "close": "79.70",
      "average": "78.9033",
      "volume": "39301",
      "turnover": "3099296.15",
      "trades": "325"
    },
    {
      "date": "2024-09-03",
      "bid": "79.40",
      "ask": "79.60",
      "open": "77.50",
      "high": "80.50",
      "low": "77.50",
      "close": "79.40",
      "average": "79.6706",
      "volume": "43548",
      "turnover": "3470244.2",
      "trades": "292"
    },
    {
      "date": "2024-09-04",
      "bid": "81.40",
      "ask": "81.70",
      "open": "78.30",
      "high": "81.90",
      "low": "77.70",
      "close": "81.30",
      "average": "81.1118",
      "volume": "84290",
      "turnover": "6836765.15",
      "trades": "518"
    },
    {
      "date": "2024-09-05",
      "bid": "79.50",
      "ask": "79.90",
      "open": "81.30",
      "high": "82.20",
      "low": "79.40",
      "close": "79.50",
      "average": "80.2848",
      "volume": "222756",
      "turnover": "17882844.89",
      "trades": "394"
    },
    {
      "date": "2024-09-06",
      "bid": "79.00",
      "ask": "79.50",
      "open": "80.80",
      "high": "81.50",
      "low": "79.30",
      "close": "79.30",
      "average": "79.9576",
      "volume": "31298",
      "turnover": "2502434.15",
      "trades": "283"
    },
    {
      "date": "2024-09-09",
      "bid": "82.10",
      "ask": "82.60",
      "open": "81.20",
      "high": "83.90",
      "low": "81.20",
      "close": "82.40",
      "average": "82.7676",
      "volume": "96157",
      "turnover": "7958586.1",
      "trades": "746"
    },
    {
      "date": "2024-09-10",
      "bid": "82.20",
      "ask": "82.60",
      "open": "82.60",
      "high": "84.00",
      "low": "82.10",
      "close": "82.40",
      "average": "83.1602",
      "volume": "59555",
      "turnover": "4952392.45",
      "trades": "383"
    },
    {
      "date": "2024-09-11",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.00",
      "high": "84.00",
      "low": "82.40",
      "close": "83.00",
      "average": "83.0034",
      "volume": "36934",
      "turnover": "3065460.8",
      "trades": "360"
    },
    {
      "date": "2024-09-12",
      "bid": "83.60",
      "ask": "84.30",
      "open": "83.40",
      "high": "84.60",
      "low": "83.40",
      "close": "84.20",
      "average": "84.1794",
      "volume": "45304",
      "turnover": "3812674.75",
      "trades": "376"
    },
    {
      "date": "2024-09-13",
      "bid": "85.20",
      "ask": "85.40",
      "open": "84.70",
      "high": "86.20",
      "low": "84.70",
      "close": "85.50",
      "average": "85.3314",
      "volume": "61724",
      "turnover": "5266428.3",
      "trades": "407"
    },
    {
      "date": "2024-09-16",
      "bid": "85.20",
      "ask": "85.50",
      "open": "85.70",
      "high": "86.50",
      "low": "85.30",
      "close": "85.30",
      "average": "85.7456",
      "volume": "44065",
      "turnover": "3777575.15",
      "trades": "362"
    },
    {
      "date": "2024-09-17",
      "bid": "85.80",
      "ask": "86.00",
      "open": "85.30",
      "high": "86.90",
      "low": "85.10",
      "close": "85.90",
      "average": "86.1837",
      "volume": "49824",
      "turnover": "4294904.95",
      "trades": "592"
    },
    {
      "date": "2024-09-18",
      "bid": "85.40",
      "ask": "85.50",
      "open": "86.00",
      "high": "86.70",
      "low": "85.10",
      "close": "85.30",
      "average": "85.5794",
      "volume": "40622",
      "turnover": "3476529.1",
      "trades": "393"
    },
    {
      "date": "2024-09-19",
      "bid": "87.30",
      "ask": "87.50",
      "open": "87.00",
      "high": "87.50",
      "low": "85.90",
      "close": "87.30",
      "average": "86.7191",
      "volume": "31734",
      "turnover": "2752005.95",
      "trades": "324"
    },
    {
      "date": "2024-09-20",
      "bid": "87.20",
      "ask": "87.50",
      "open": "87.60",
      "high": "88.80",
      "low": "86.60",
      "close": "87.80",
      "average": "87.9281",
      "volume": "59018",
      "turnover": "5189330.55",
      "trades": "460"
    },
    {
      "date": "2024-09-23",
      "bid": "88.00",
      "ask": "88.20",
      "open": "87.80",
      "high": "89.10",
      "low": "87.70",
      "close": "88.10",
      "average": "88.3602",
      "volume": "51696",
      "turnover": "4568449.45",
      "trades": "431"
    },
    {
      "date": "2024-09-24",
      "bid": "87.00",
      "ask": "87.50",
      "open": "89.00",
      "high": "89.00",
      "low": "86.40",
      "close": "87.40",
      "average": "87.9647",
      "volume": "42536",
      "turnover": "3741380.65",
      "trades": "376"
    },
    {
      "date": "2024-09-25",
      "bid": "88.60",
      "ask": "89.00",
      "open": "86.90",
      "high": "89.30",
      "low": "86.70",
      "close": "88.70",
      "average": "88.4542",
      "volume": "42712",
      "turnover": "3778203",
      "trades": "412"
    },
    {
      "date": "2024-09-26",
      "bid": "89.50",
      "ask": "89.60",
      "open": "88.80",
      "high": "90.60",
      "low": "88.80",
      "close": "89.80",
      "average": "89.8338",
      "volume": "48862",
      "turnover": "4391254.2",
      "trades": "435"
    },
    {
      "date": "2024-09-27",
      "bid": "90.40",
      "ask": "90.50",
      "open": "89.90",
      "high": "91.40",
      "low": "89.90",
      "close": "90.40",
      "average": "90.5361",
      "volume": "81998",
      "turnover": "7413571.95",
      "trades": "530"
    },
    {
      "date": "2024-09-30",
      "bid": "90.00",
      "ask": "90.10",
      "open": "90.60",
      "high": "91.00",
      "low": "89.20",
      "close": "90.20",
      "average": "90.0555",
      "volume": "67281",
      "turnover": "6067091.35",
      "trades": "540"
    },
    {
      "date": "2024-10-01",
      "bid": "88.60",
      "ask": "89.10",
      "open": "90.30",
      "high": "91.00",
      "low": "88.60",
      "close": "88.90",
      "average": "89.7759",
      "volume": "52498",
      "turnover": "4713045.8",
      "trades": "354"
    },
    {
      "date": "2024-10-02",
      "bid": "86.80",
      "ask": "87.20",
      "open": "88.90",
      "high": "89.10",
      "low": "86.50",
      "close": "87.00",
      "average": "87.3875",
      "volume": "50432",
      "turnover": "4407457.75",
      "trades": "415"
    },
    {
      "date": "2024-10-03",
      "bid": "84.50",
      "ask": "84.90",
      "open": "87.00",
      "high": "87.20",
      "low": "84.60",
      "close": "84.80",
      "average": "85.4694",
      "volume": "40237",
      "turnover": "3438113.5",
      "trades": "372"
    },
    {
      "date": "2024-10-04",
      "bid": "85.90",
      "ask": "86.30",
      "open": "84.80",
      "high": "86.40",
      "low": "84.60",
      "close": "86.10",
      "average": "85.4148",
      "volume": "35895",
      "turnover": "3069900.05",
      "trades": "349"
    },
    {
      "date": "2024-10-07",
      "bid": "85.70",
      "ask": "85.90",
      "open": "87.10",
      "high": "87.10",
      "low": "84.40",
      "close": "85.50",
      "average": "85.4497",
      "volume": "95833",
      "turnover": "8188746.8",
      "trades": "339"
    },
    {
      "date": "2024-10-08",
      "bid": "84.50",
      "ask": "84.90",
      "open": "86.50",
      "high": "86.50",
      "low": "84.50",
      "close": "84.70",
      "average": "85.2401",
      "volume": "15383",
      "turnover": "1311854.39",
      "trades": "204"
    },
    {
      "date": "2024-10-09",
      "bid": "85.80",
      "ask": "86.10",
      "open": "84.90",
      "high": "86.00",
      "low": "84.10",
      "close": "85.80",
      "average": "85.2021",
      "volume": "39593",
      "turnover": "3372943.5",
      "trades": "353"
    },
    {
      "date": "2024-10-10",
      "bid": "84.40",
      "ask": "84.70",
      "open": "86.00",
      "high": "86.00",
      "low": "84.00",
      "close": "84.40",
      "average": "84.5656",
      "volume": "24563",
      "turnover": "2077456.1",
      "trades": "376"
    },
    {
      "date": "2024-10-11",
      "bid": "83.90",
      "ask": "84.20",
      "open": "84.40",
      "high": "84.60",
      "low": "83.30",
      "close": "84.20",
      "average": "84.0308",
      "volume": "23881",
      "turnover": "2007192.35",
      "trades": "220"
    },
    {
      "date": "2024-10-14",
      "bid": "83.80",
      "ask": "84.40",
      "open": "84.20",
      "high": "84.50",
      "low": "82.40",
      "close": "84.30",
      "average": "83.5802",
      "volume": "24477",
      "turnover": "2046168.4",
      "trades": "295"
    },
    {
      "date": "2024-10-15",
      "bid": "83.30",
      "ask": "83.60",
      "open": "84.30",
      "high": "84.90",
      "low": "83.20",
      "close": "83.20",
      "average": "83.9791",
      "volume": "15738",
      "turnover": "1321622.75",
      "trades": "202"
    },
    {
      "date": "2024-10-16",
      "bid": "81.40",
      "ask": "81.60",
      "open": "83.20",
      "high": "83.20",
      "low": "81.40",
      "close": "81.50",
      "average": "81.9332",
      "volume": "149340",
      "turnover": "12236105.8",
      "trades": "376"
    },
    {
      "date": "2024-10-17",
      "bid": "81.80",
      "ask": "82.10",
      "open": "81.60",
      "high": "83.30",
      "low": "81.60",
      "close": "82.50",
      "average": "82.3342",
      "volume": "32812",
      "turnover": "2701351",
      "trades": "388"
    },
    {
      "date": "2024-10-18",
      "bid": "83.00",
      "ask": "83.30",
      "open": "83.20",
      "high": "84.00",
      "low": "81.90",
      "close": "83.10",
      "average": "83.2185",
      "volume": "26411",
      "turnover": "2197883.9",
      "trades": "343"
    },
    {
      "date": "2024-10-21",
      "bid": "82.20",
      "ask": "82.30",
      "open": "83.00",
      "high": "83.00",
      "low": "81.80",
      "close": "82.20",
      "average": "82.3814",
      "volume": "21778",
      "turnover": "1793944.4",
      "trades": "304"
    },
    {
      "date": "2024-10-22",
      "bid": "81.30",
      "ask": "81.50",
      "open": "82.40",
      "high": "82.40",
      "low": "79.90",
      "close": "81.30",
      "average": "81.1702",
      "volume": "28093",
      "turnover": "2278628.79",
      "trades": "408"
    },
    {
      "date": "2024-10-23",
      "bid": "82.20",
      "ask": "82.40",
      "open": "84.00",
      "high": "84.00",
      "low": "80.80",
      "close": "82.10",
      "average": "81.9538",
      "volume": "15121",
      "turnover": "1239297.89",
      "trades": "284"
    },
    {
      "date": "2024-10-24",
      "bid": "82.90",
      "ask": "83.20",
      "open": "82.10",
      "high": "84.50",
      "low": "82.00",
      "close": "82.80",
      "average": "83.1258",
      "volume": "43077",
      "turnover": "3580823.7",
      "trades": "528"
    },
    {
      "date": "2024-10-25",
      "bid": "82.70",
      "ask": "83.00",
      "open": "82.20",
      "high": "83.30",
      "low": "81.80",
      "close": "82.70",
      "average": "82.6798",
      "volume": "26715",
      "turnover": "2207944.2",
      "trades": "325"
    },
    {
      "date": "2024-10-28",
      "bid": "85.00",
      "ask": "85.10",
      "open": "83.10",
      "high": "85.20",
      "low": "83.10",
      "close": "85.20",
      "average": "84.584",
      "volume": "27431",
      "turnover": "2320791.2",
      "trades": "424"
    },
    {
      "date": "2024-10-29",
      "bid": "82.60",
      "ask": "83.00",
      "open": "85.50",
      "high": "85.50",
      "low": "82.00",
      "close": "83.00",
      "average": "83.20",
      "volume": "40222",
      "turnover": "3347420.25",
      "trades": "461"
    },
    {
      "date": "2024-10-30",
      "bid": "82.30",
      "ask": "82.60",
      "open": "83.00",
      "high": "83.40",
      "low": "82.00",
      "close": "82.10",
      "average": "82.2066",
      "volume": "94608",
      "turnover": "7777421.5",
      "trades": "368"
    },
    {
      "date": "2024-10-31",
      "bid": "81.60",
      "ask": "81.80",
      "open": "82.10",
      "high": "82.60",
      "low": "81.10",
      "close": "81.60",
      "average": "81.6959",
      "volume": "18809",
      "turnover": "1536613.75",
      "trades": "233"
    },
    {
      "date": "2024-11-01",
      "bid": "81.70",
      "ask": "82.00",
      "open": "81.60",
      "high": "82.90",
      "low": "81.00",
      "close": "81.50",
      "average": "81.5144",
      "volume": "9822",
      "turnover": "800721.1",
      "trades": "105"
    },
    {
      "date": "2024-11-04",
      "bid": "82.60",
      "ask": "83.00",
      "open": "82.00",
      "high": "83.80",
      "low": "82.00",
      "close": "82.60",
      "average": "82.5602",
      "volume": "32379",
      "turnover": "2673217",
      "trades": "332"
    },
    {
      "date": "2024-11-05",
      "bid": "82.80",
      "ask": "83.00",
      "open": "82.60",
      "high": "83.00",
      "low": "81.50",
      "close": "82.60",
      "average": "82.2245",
      "volume": "32367",
      "turnover": "2661289.15",
      "trades": "281"
    },
    {
      "date": "2024-11-06",
      "bid": "81.20",
      "ask": "81.60",
      "open": "82.60",
      "high": "84.10",
      "low": "81.00",
      "close": "81.00",
      "average": "82.5276",
      "volume": "24382",
      "turnover": "2012191.9",
      "trades": "268"
    },
    {
      "date": "2024-11-07",
      "bid": "82.40",
      "ask": "82.50",
      "open": "81.00",
      "high": "82.90",
      "low": "81.00",
      "close": "82.50",
      "average": "82.1998",
      "volume": "9961",
      "turnover": "818886.6",
      "trades": "183"
    },
    {
      "date": "2024-11-08",
      "bid": "82.40",
      "ask": "82.70",
      "open": "82.40",
      "high": "83.50",
      "low": "82.20",
      "close": "82.70",
      "average": "82.5994",
      "volume": "18611",
      "turnover": "1537815.8",
      "trades": "241"
    },
    {
      "date": "2024-11-11",
      "bid": "86.20",
      "ask": "86.50",
      "open": "83.20",
      "high": "86.50",
      "low": "83.20",
      "close": "86.10",
      "average": "85.102",
      "volume": "45560",
      "turnover": "3877080.65",
      "trades": "449"
    },
    {
      "date": "2024-11-12",
      "bid": "82.40",
      "ask": "82.50",
      "open": "85.20",
      "high": "85.20",
      "low": "82.40",
      "close": "82.60",
      "average": "83.1714",
      "volume": "24894",
      "turnover": "2070384.1",
      "trades": "407"
    },
    {
      "date": "2024-11-13",
      "bid": "88.50",
      "ask": "89.00",
      "open": "85.70",
      "high": "89.50",
      "low": "84.90",
      "close": "89.40",
      "average": "88.115",
      "volume": "600988",
      "turnover": "53048785.35",
      "trades": "1004"
    },
    {
      "date": "2024-11-14",
      "bid": "88.70",
      "ask": "89.20",
      "open": "89.40",
      "high": "89.60",
      "low": "88.00",
      "close": "89.00",
      "average": "89.0281",
      "volume": "24539",
      "turnover": "2184796.9",
      "trades": "309"
    },
    {
      "date": "2024-11-15",
      "bid": "88.00",
      "ask": "88.30",
      "open": "89.00",
      "high": "89.40",
      "low": "87.50",
      "close": "88.20",
      "average": "88.1444",
      "volume": "51813",
      "turnover": "4558218.75",
      "trades": "265"
    },
    {
      "date": "2024-11-18",
      "bid": "86.30",
      "ask": "86.60",
      "open": "88.20",
      "high": "88.20",
      "low": "85.90",
      "close": "86.30",
      "average": "86.5967",
      "volume": "30134",
      "turnover": "2609293.2",
      "trades": "361"
    },
    {
      "date": "2024-11-19",
      "bid": "88.60",
      "ask": "88.90",
      "open": "86.60",
      "high": "89.40",
      "low": "86.60",
      "close": "88.70",
      "average": "88.3062",
      "volume": "64923",
      "turnover": "5732847.55",
      "trades": "548"
    },
    {
      "date": "2024-11-20",
      "bid": "90.40",
      "ask": "90.80",
      "open": "88.90",
      "high": "91.90",
      "low": "88.90",
      "close": "90.40",
      "average": "90.5536",
      "volume": "77806",
      "turnover": "7045604.4",
      "trades": "592"
    },
    {
      "date": "2024-11-21",
      "bid": "91.00",
      "ask": "91.30",
      "open": "90.80",
      "high": "91.30",
      "low": "90.00",
      "close": "91.00",
      "average": "90.5974",
      "volume": "40045",
      "turnover": "3627979.7",
      "trades": "378"
    },
    {
      "date": "2024-11-22",
      "bid": "92.20",
      "ask": "92.60",
      "open": "91.60",
      "high": "92.90",
      "low": "91.50",
      "close": "92.00",
      "average": "92.2286",
      "volume": "66581",
      "turnover": "6140113.75",
      "trades": "462"
    },
    {
      "date": "2024-11-25",
      "bid": "93.50",
      "ask": "93.80",
      "open": "93.00",
      "high": "94.70",
      "low": "92.80",
      "close": "93.30",
      "average": "93.9034",
      "volume": "48172",
      "turnover": "4521356.75",
      "trades": "432"
    },
    {
      "date": "2024-11-26",
      "bid": "91.90",
      "ask": "92.20",
      "open": "93.00",
      "high": "93.30",
      "low": "91.60",
      "close": "92.10",
      "average": "92.2499",
      "volume": "46645",
      "turnover": "4302789.45",
      "trades": "461"
    },
    {
      "date": "2024-11-27",
      "bid": "90.70",
      "ask": "91.30",
      "open": "92.20",
      "high": "92.40",
      "low": "90.70",
      "close": "91.10",
      "average": "91.6594",
      "volume": "145961",
      "turnover": "13377857.75",
      "trades": "251"
    },
    {
      "date": "2024-11-28",
      "bid": "91.30",
      "ask": "91.50",
      "open": "91.10",
      "high": "91.90",
      "low": "89.80",
      "close": "91.30",
      "average": "90.8925",
      "volume": "151682",
      "turnover": "13786162.2",
      "trades": "417"
    },
    {
      "date": "2024-11-29",
      "bid": "93.00",
      "ask": "93.20",
      "open": "92.50",
      "high": "93.20",
      "low": "91.30",
      "close": "91.50",
      "average": "91.6256",
      "volume": "182547",
      "turnover": "16728271.85",
      "trades": "436"
    },
    {
      "date": "2024-12-02",
      "bid": "92.30",
      "ask": "92.70",
      "open": "92.90",
      "high": "93.00",
      "low": "91.50",
      "close": "92.20",
      "average": "92.2675",
      "volume": "52734",
      "turnover": "4870285.5",
      "trades": "384"
    },
    {
      "date": "2024-12-03",
      "bid": "92.60",
      "ask": "92.80",
      "open": "92.60",
      "high": "93.30",
      "low": "92.20",
      "close": "92.50",
      "average": "92.7406",
      "volume": "281149",
      "turnover": "26073957.2",
      "trades": "411"
    },
    {
      "date": "2024-12-04",
      "bid": "101.80",
      "ask": "102.40",
      "open": "97.10",
      "high": "103.60",
      "low": "97.10",
      "close": "101.40",
      "average": "101.2883",
      "volume": "254717",
      "turnover": "25817505.8",
      "trades": "1873"
    },
    {
      "date": "2024-12-05",
      "bid": "95.90",
      "ask": "96.00",
      "open": "100.00",
      "high": "101.80",
      "low": "95.00",
      "close": "95.80",
      "average": "98.1259",
      "volume": "164025",
      "turnover": "16094449.8",
      "trades": "1267"
    },
    {
      "date": "2024-12-06",
      "bid": "95.60",
      "ask": "95.90",
      "open": "96.00",
      "high": "96.60",
      "low": "95.00",
      "close": "95.80",
      "average": "95.8356",
      "volume": "75207",
      "turnover": "7203849.65",
      "trades": "529"
    },
    {
      "date": "2024-12-09",
      "bid": "94.20",
      "ask": "94.50",
      "open": "95.90",
      "high": "96.40",
      "low": "94.20",
      "close": "94.40",
      "average": "94.529",
      "volume": "202185",
      "turnover": "19115675.6",
      "trades": "843"
    },
    {
      "date": "2024-12-10",
      "bid": "94.60",
      "ask": "94.90",
      "open": "94.20",
      "high": "95.40",
      "low": "93.30",
      "close": "94.00",
      "average": "94.1774",
      "volume": "72384",
      "turnover": "6817392.05",
      "trades": "644"
    },
    {
      "date": "2024-12-11",
      "bid": "97.60",
      "ask": "97.80",
      "open": "94.90",
      "high": "97.80",
      "low": "93.90",
      "close": "97.80",
      "average": "96.3078",
      "volume": "57243",
      "turnover": "5503115.75",
      "trades": "578"
    },
    {
      "date": "2024-12-12",
      "bid": "96.60",
      "ask": "97.00",
      "open": "97.60",
      "high": "98.00",
      "low": "96.40",
      "close": "96.40",
      "average": "96.9848",
      "volume": "47972",
      "turnover": "4652926.9",
      "trades": "413"
    },
    {
      "date": "2024-12-13",
      "bid": "95.90",
      "ask": "96.10",
      "open": "97.00",
      "high": "98.10",
      "low": "95.70",
      "close": "95.80",
      "average": "96.7165",
      "volume": "100073",
      "turnover": "9678777.8",
      "trades": "343"
    },
    {
      "date": "2024-12-16",
      "bid": "94.50",
      "ask": "94.90",
      "open": "94.40",
      "high": "95.40",
      "low": "93.70",
      "close": "94.60",
      "average": "94.4584",
      "volume": "70338",
      "turnover": "6644073.8",
      "trades": "601"
    },
    {
      "date": "2024-12-17",
      "bid": "92.80",
      "ask": "93.00",
      "open": "94.50",
      "high": "94.50",
      "low": "92.60",
      "close": "92.60",
      "average": "93.2464",
      "volume": "43436",
      "turnover": "4054423.85",
      "trades": "440"
    },
    {
      "date": "2024-12-18",
      "bid": "92.80",
      "ask": "93.00",
      "open": "92.50",
      "high": "94.00",
      "low": "92.00",
      "close": "92.70",
      "average": "93.1584",
      "volume": "73331",
      "turnover": "6831482.45",
      "trades": "411"
    },
    {
      "date": "2024-12-19",
      "bid": "90.30",
      "ask": "90.60",
      "open": "91.00",
      "high": "91.80",
      "low": "90.00",
      "close": "90.30",
      "average": "90.6044",
      "volume": "54533",
      "turnover": "4941123.2",
      "trades": "683"
    },
    {
      "date": "2024-12-20",
      "bid": "89.00",
      "ask": "89.40",
      "open": "90.00",
      "high": "90.20",
      "low": "88.00",
      "close": "89.40",
      "average": "88.9596",
      "volume": "48636",
      "turnover": "4326554.15",
      "trades": "538"
    },
    {
      "date": "2024-12-23",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.90",
      "high": "89.60",
      "low": "88.10",
      "close": "89.30",
      "average": "89.0635",
      "volume": "21618",
      "turnover": "1925454.8",
      "trades": "338"
    },
    {
      "date": "2024-12-27",
      "bid": "89.80",
      "ask": "90.10",
      "open": "89.00",
      "high": "90.70",
      "low": "88.40",
      "close": "90.10",
      "average": "89.773",
      "volume": "36653",
      "turnover": "3290657.1",
      "trades": "419"
    },
    {
      "date": "2024-12-30",
      "bid": "88.30",
      "ask": "88.40",
      "open": "89.80",
      "high": "89.80",
      "low": "87.80",
      "close": "88.70",
      "average": "88.8986",
      "volume": "25854",
      "turnover": "2298321.4",
      "trades": "383"
    },
    {
      "date": "2025-01-02",
      "bid": "88.80",
      "ask": "89.20",
      "open": "88.30",
      "high": "89.40",
      "low": "88.30",
      "close": "88.90",
      "average": "88.8185",
      "volume": "28219",
      "turnover": "2506543.65",
      "trades": "364"
    },
    {
      "date": "2025-01-03",
      "bid": "88.60",
      "ask": "89.10",
      "open": "88.90",
      "high": "89.60",
      "low": "87.00",
      "close": "88.70",
      "average": "88.5175",
      "volume": "34115",
      "turnover": "3019857.1",
      "trades": "382"
    },
    {
      "date": "2025-01-07",
      "bid": "88.20",
      "ask": "88.50",
      "open": "89.00",
      "high": "90.20",
      "low": "88.10",
      "close": "88.10",
      "average": "88.9364",
      "volume": "44622",
      "turnover": "3969149.1",
      "trades": "422"
    },
    {
      "date": "2025-01-08",
      "bid": "86.40",
      "ask": "86.60",
      "open": "88.00",
      "high": "88.30",
      "low": "86.30",
      "close": "86.30",
      "average": "86.9375",
      "volume": "29354",
      "turnover": "2552178.1",
      "trades": "386"
    },
    {
      "date": "2025-01-09",
      "bid": "86.10",
      "ask": "86.40",
      "open": "86.40",
      "high": "86.70",
      "low": "85.40",
      "close": "86.00",
      "average": "86.0024",
      "volume": "61055",
      "turnover": "5250899.95",
      "trades": "540"
    },
    {
      "date": "2025-01-10",
      "bid": "85.40",
      "ask": "85.90",
      "open": "86.00",
      "high": "86.60",
      "low": "85.30",
      "close": "85.50",
      "average": "85.9825",
      "volume": "49224",
      "turnover": "4232164.55",
      "trades": "478"
    },
    {
      "date": "2025-01-13",
      "bid": "83.50",
      "ask": "83.70",
      "open": "85.30",
      "high": "85.30",
      "low": "83.20",
      "close": "83.20",
      "average": "83.6893",
      "volume": "133639",
      "turnover": "11183707.2",
      "trades": "427"
    },
    {
      "date": "2025-01-14",
      "bid": "83.60",
      "ask": "83.70",
      "open": "83.20",
      "high": "84.80",
      "low": "83.20",
      "close": "83.40",
      "average": "83.9866",
      "volume": "749040",
      "turnover": "62909475.4",
      "trades": "322"
    },
    {
      "date": "2025-01-15",
      "bid": "86.60",
      "ask": "86.90",
      "open": "83.70",
      "high": "86.80",
      "low": "83.70",
      "close": "86.30",
      "average": "85.593",
      "volume": "85313",
      "turnover": "7337560.7",
      "trades": "388"
    },
    {
      "date": "2025-01-16",
      "bid": "88.20",
      "ask": "88.60",
      "open": "86.30",
      "high": "88.60",
      "low": "86.00",
      "close": "88.40",
      "average": "87.0245",
      "volume": "783529",
      "turnover": "68186244",
      "trades": "361"
    },
    {
      "date": "2025-01-17",
      "bid": "82.00",
      "ask": "82.50",
      "open": "88.50",
      "high": "90.00",
      "low": "81.50",
      "close": "81.90",
      "average": "84.5814",
      "volume": "221901",
      "turnover": "18680468.3",
      "trades": "1123"
    },
    {
      "date": "2025-01-20",
      "bid": "81.60",
      "ask": "82.00",
      "open": "82.00",
      "high": "82.50",
      "low": "80.50",
      "close": "82.00",
      "average": "81.8069",
      "volume": "105463",
      "turnover": "8627659.6",
      "trades": "789"
    },
    {
      "date": "2025-01-21",
      "bid": "82.10",
      "ask": "82.40",
      "open": "81.90",
      "high": "82.60",
      "low": "81.30",
      "close": "82.40",
      "average": "82.1554",
      "volume": "35760",
      "turnover": "2937917.85",
      "trades": "389"
    },
    {
      "date": "2025-01-22",
      "bid": "83.90",
      "ask": "84.10",
      "open": "84.00",
      "high": "85.00",
      "low": "82.50",
      "close": "84.10",
      "average": "84.4924",
      "volume": "129484",
      "turnover": "10947174.25",
      "trades": "964"
    },
    {
      "date": "2025-01-23",
      "bid": "84.70",
      "ask": "84.80",
      "open": "84.10",
      "high": "85.00",
      "low": "83.40",
      "close": "85.00",
      "average": "84.4796",
      "volume": "50982",
      "turnover": "4306925.59",
      "trades": "434"
    },
    {
      "date": "2025-01-24",
      "bid": "84.00",
      "ask": "84.20",
      "open": "85.00",
      "high": "85.30",
      "low": "83.50",
      "close": "84.00",
      "average": "84.5265",
      "volume": "47253",
      "turnover": "3994169.8",
      "trades": "481"
    },
    {
      "date": "2025-01-27",
      "bid": "84.60",
      "ask": "85.00",
      "open": "83.70",
      "high": "85.70",
      "low": "82.50",
      "close": "84.50",
      "average": "84.5475",
      "volume": "97013",
      "turnover": "8211798.3",
      "trades": "678"
    },
    {
      "date": "2025-01-28",
      "bid": "83.20",
      "ask": "83.60",
      "open": "84.60",
      "high": "84.60",
      "low": "83.20",
      "close": "83.20",
      "average": "83.6489",
      "volume": "38005",
      "turnover": "3178466.7",
      "trades": "394"
    },
    {
      "date": "2025-01-29",
      "bid": "84.10",
      "ask": "84.40",
      "open": "83.30",
      "high": "85.00",
      "low": "83.30",
      "close": "84.00",
      "average": "84.5071",
      "volume": "57936",
      "turnover": "4895989.65",
      "trades": "555"
    },
    {
      "date": "2025-01-30",
      "bid": "84.40",
      "ask": "84.60",
      "open": "84.90",
      "high": "85.10",
      "low": "83.60",
      "close": "84.20",
      "average": "84.4076",
      "volume": "55415",
      "turnover": "4677947.75",
      "trades": "413"
    },
    {
      "date": "2025-01-31",
      "bid": "84.50",
      "ask": "84.70",
      "open": "84.00",
      "high": "85.00",
      "low": "83.50",
      "close": "84.60",
      "average": "84.4815",
      "volume": "31729",
      "turnover": "2680485.4",
      "trades": "324"
    },
    {
      "date": "2025-02-03",
      "bid": "83.50",
      "ask": "83.80",
      "open": "82.40",
      "high": "83.80",
      "low": "82.40",
      "close": "83.40",
      "average": "83.0133",
      "volume": "41853",
      "turnover": "3474210.35",
      "trades": "501"
    },
    {
      "date": "2025-02-04",
      "bid": "83.20",
      "ask": "83.30",
      "open": "83.50",
      "high": "83.90",
      "low": "82.60",
      "close": "83.10",
      "average": "83.1475",
      "volume": "44401",
      "turnover": "3690867.3",
      "trades": "355"
    },
    {
      "date": "2025-02-05",
      "bid": "82.90",
      "ask": "83.10",
      "open": "82.80",
      "high": "83.20",
      "low": "82.10",
      "close": "83.10",
      "average": "82.7915",
      "volume": "117076",
      "turnover": "9693183.15",
      "trades": "353"
    },
    {
      "date": "2025-02-06",
      "bid": "85.40",
      "ask": "85.60",
      "open": "83.20",
      "high": "85.70",
      "low": "83.20",
      "close": "85.70",
      "average": "84.6091",
      "volume": "53459",
      "turnover": "4523134.55",
      "trades": "375"
    },
    {
      "date": "2025-02-07",
      "bid": "84.70",
      "ask": "84.90",
      "open": "85.40",
      "high": "85.80",
      "low": "84.60",
      "close": "85.00",
      "average": "85.065",
      "volume": "39626",
      "turnover": "3370758.4",
      "trades": "315"
    },
    {
      "date": "2025-02-10",
      "bid": "85.20",
      "ask": "85.30",
      "open": "85.00",
      "high": "85.60",
      "low": "84.40",
      "close": "85.00",
      "average": "84.9083",
      "volume": "35291",
      "turnover": "2996780.05",
      "trades": "347"
    },
    {
      "date": "2025-02-11",
      "bid": "84.30",
      "ask": "84.50",
      "open": "84.40",
      "high": "85.30",
      "low": "84.00",
      "close": "84.40",
      "average": "84.5721",
      "volume": "14552",
      "turnover": "1230716.2",
      "trades": "198"
    },
    {
      "date": "2025-02-12",
      "bid": "85.30",
      "ask": "85.50",
      "open": "84.50",
      "high": "85.90",
      "low": "84.50",
      "close": "85.50",
      "average": "85.1324",
      "volume": "144297",
      "turnover": "12284346.1",
      "trades": "260"
    },
    {
      "date": "2025-02-13",
      "bid": "87.20",
      "ask": "87.50",
      "open": "86.00",
      "high": "87.80",
      "low": "86.00",
      "close": "87.80",
      "average": "87.0302",
      "volume": "41165",
      "turnover": "3582500.55",
      "trades": "406"
    },
    {
      "date": "2025-02-14",
      "bid": "86.70",
      "ask": "86.90",
      "open": "87.20",
      "high": "88.20",
      "low": "86.70",
      "close": "86.90",
      "average": "87.2757",
      "volume": "37138",
      "turnover": "3241563.05",
      "trades": "344"
    },
    {
      "date": "2025-02-17",
      "bid": "85.80",
      "ask": "85.90",
      "open": "86.70",
      "high": "86.70",
      "low": "85.50",
      "close": "85.80",
      "average": "86.0803",
      "volume": "315468",
      "turnover": "27155315.35",
      "trades": "246"
    },
    {
      "date": "2025-02-18",
      "bid": "85.50",
      "ask": "85.70",
      "open": "85.90",
      "high": "86.50",
      "low": "85.30",
      "close": "85.60",
      "average": "85.74",
      "volume": "140212",
      "turnover": "12022127.2",
      "trades": "343"
    },
    {
      "date": "2025-02-19",
      "bid": "82.90",
      "ask": "83.10",
      "open": "86.00",
      "high": "86.20",
      "low": "82.60",
      "close": "82.60",
      "average": "84.7923",
      "volume": "259512",
      "turnover": "22004500.7",
      "trades": "474"
    },
    {
      "date": "2025-02-20",
      "bid": "87.30",
      "ask": "87.60",
      "open": "84.90",
      "high": "88.60",
      "low": "84.40",
      "close": "87.30",
      "average": "85.9525",
      "volume": "141834",
      "turnover": "12186024.75",
      "trades": "710"
    },
    {
      "date": "2025-02-21",
      "bid": "85.10",
      "ask": "85.20",
      "open": "87.30",
      "high": "87.30",
      "low": "83.70",
      "close": "85.20",
      "average": "85.646",
      "volume": "112204",
      "turnover": "9597525.1",
      "trades": "595"
    },
    {
      "date": "2025-02-24",
      "bid": "84.60",
      "ask": "85.00",
      "open": "85.00",
      "high": "85.10",
      "low": "84.00",
      "close": "84.90",
      "average": "84.6379",
      "volume": "48752",
      "turnover": "4124649.4",
      "trades": "359"
    },
    {
      "date": "2025-02-25",
      "bid": "83.70",
      "ask": "84.00",
      "open": "85.00",
      "high": "85.80",
      "low": "83.70",
      "close": "84.00",
      "average": "84.4962",
      "volume": "36289",
      "turnover": "3068486.25",
      "trades": "316"
    },
    {
      "date": "2025-02-26",
      "bid": "83.90",
      "ask": "84.00",
      "open": "84.00",
      "high": "85.50",
      "low": "83.30",
      "close": "84.00",
      "average": "84.209",
      "volume": "95969",
      "turnover": "8082801.35",
      "trades": "561"
    },
    {
      "date": "2025-02-27",
      "bid": "80.40",
      "ask": "80.80",
      "open": "83.70",
      "high": "83.70",
      "low": "80.20",
      "close": "80.80",
      "average": "81.5704",
      "volume": "144076",
      "turnover": "11754802.5",
      "trades": "812"
    },
    {
      "date": "2025-02-28",
      "bid": "81.00",
      "ask": "81.20",
      "open": "80.10",
      "high": "82.40",
      "low": "79.90",
      "close": "81.50",
      "average": "81.6938",
      "volume": "400589",
      "turnover": "32721605.93",
      "trades": "700"
    },
    {
      "date": "2025-03-03",
      "bid": "80.40",
      "ask": "80.60",
      "open": "81.30",
      "high": "82.00",
      "low": "80.40",
      "close": "80.80",
      "average": "81.088",
      "volume": "83624",
      "turnover": "6781493.85",
      "trades": "623"
    },
    {
      "date": "2025-03-04",
      "bid": "76.90",
      "ask": "77.20",
      "open": "80.40",
      "high": "80.40",
      "low": "77.00",
      "close": "77.20",
      "average": "78.1953",
      "volume": "98019",
      "turnover": "7661856.65",
      "trades": "772"
    },
    {
      "date": "2025-03-05",
      "bid": "78.60",
      "ask": "78.80",
      "open": "78.00",
      "high": "79.80",
      "low": "77.70",
      "close": "79.50",
      "average": "78.9911",
      "volume": "71853",
      "turnover": "5675877.75",
      "trades": "578"
    },
    {
      "date": "2025-03-06",
      "bid": "82.40",
      "ask": "82.60",
      "open": "80.10",
      "high": "83.10",
      "low": "76.80",
      "close": "82.80",
      "average": "80.4405",
      "volume": "213428",
      "turnover": "17164150.14",
      "trades": "1316"
    },
    {
      "date": "2025-03-07",
      "bid": "82.80",
      "ask": "83.00",
      "open": "86.00",
      "high": "86.00",
      "low": "80.70",
      "close": "82.70",
      "average": "82.3038",
      "volume": "99619",
      "turnover": "8197788.05",
      "trades": "832"
    },
    {
      "date": "2025-03-10",
      "bid": "82.60",
      "ask": "82.90",
      "open": "83.20",
      "high": "83.30",
      "low": "81.90",
      "close": "82.40",
      "average": "82.5936",
      "volume": "685854",
      "turnover": "56641056.85",
      "trades": "687"
    },
    {
      "date": "2025-03-11",
      "bid": "82.40",
      "ask": "82.60",
      "open": "82.70",
      "high": "84.00",
      "low": "82.10",
      "close": "82.10",
      "average": "82.9751",
      "volume": "887280",
      "turnover": "73621017.3",
      "trades": "950"
    },
    {
      "date": "2025-03-12",
      "bid": "81.70",
      "ask": "81.80",
      "open": "82.20",
      "high": "83.40",
      "low": "81.70",
      "close": "81.70",
      "average": "82.5264",
      "volume": "100361",
      "turnover": "8283056.85",
      "trades": "971"
    },
    {
      "date": "2025-03-13",
      "bid": "82.00",
      "ask": "82.20",
      "open": "81.80",
      "high": "82.60",
      "low": "80.50",
      "close": "81.90",
      "average": "81.9411",
      "volume": "47935",
      "turnover": "3927852.8",
      "trades": "419"
    },
    {
      "date": "2025-03-14",
      "bid": "82.20",
      "ask": "82.50",
      "open": "80.50",
      "high": "82.90",
      "low": "80.00",
      "close": "82.30",
      "average": "81.8787",
      "volume": "66532",
      "turnover": "5449255.3",
      "trades": "561"
    },
    {
      "date": "2025-03-17",
      "bid": "82.40",
      "ask": "82.70",
      "open": "82.30",
      "high": "82.80",
      "low": "81.90",
      "close": "82.80",
      "average": "82.5309",
      "volume": "37942",
      "turnover": "3131375.9",
      "trades": "410"
    },
    {
      "date": "2025-03-18",
      "bid": "82.80",
      "ask": "83.20",
      "open": "83.20",
      "high": "85.20",
      "low": "82.80",
      "close": "83.30",
      "average": "84.0249",
      "volume": "95538",
      "turnover": "8028563.15",
      "trades": "675"
    },
    {
      "date": "2025-03-19",
      "bid": "81.50",
      "ask": "81.70",
      "open": "83.30",
      "high": "83.60",
      "low": "81.40",
      "close": "81.40",
      "average": "81.8135",
      "volume": "59498",
      "turnover": "4869240.45",
      "trades": "374"
    },
    {
      "date": "2025-03-20",
      "bid": "79.80",
      "ask": "80.00",
      "open": "82.60",
      "high": "82.70",
      "low": "79.50",
      "close": "80.10",
      "average": "80.5005",
      "volume": "177431",
      "turnover": "14283127.2",
      "trades": "594"
    },
    {
      "date": "2025-03-21",
      "bid": "78.80",
      "ask": "79.20",
      "open": "80.10",
      "high": "80.10",
      "low": "77.90",
      "close": "78.90",
      "average": "78.679",
      "volume": "60111",
      "turnover": "4729703.5",
      "trades": "516"
    },
    {
      "date": "2025-03-24",
      "bid": "78.00",
      "ask": "78.20",
      "open": "79.20",
      "high": "79.80",
      "low": "77.50",
      "close": "77.90",
      "average": "78.1714",
      "volume": "80697",
      "turnover": "6307031.8",
      "trades": "718"
    },
    {
      "date": "2025-03-25",
      "bid": "77.70",
      "ask": "78.30",
      "open": "77.90",
      "high": "78.00",
      "low": "76.80",
      "close": "78.00",
      "average": "77.5761",
      "volume": "34767",
      "turnover": "2697058.1",
      "trades": "398"
    },
    {
      "date": "2025-03-26",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.90",
      "high": "78.00",
      "low": "76.00",
      "close": "76.30",
      "average": "76.5322",
      "volume": "58939",
      "turnover": "4510698.2",
      "trades": "499"
    },
    {
      "date": "2025-03-27",
      "bid": "77.10",
      "ask": "77.90",
      "open": "76.30",
      "high": "77.80",
      "low": "76.00",
      "close": "77.50",
      "average": "76.8481",
      "volume": "56253",
      "turnover": "4322953.5",
      "trades": "453"
    },
    {
      "date": "2025-03-28",
      "bid": "75.80",
      "ask": "76.00",
      "open": "77.40",
      "high": "77.40",
      "low": "75.60",
      "close": "75.80",
      "average": "76.2067",
      "volume": "77283",
      "turnover": "5884681.55",
      "trades": "462"
    },
    {
      "date": "2025-03-31",
      "bid": "74.30",
      "ask": "74.50",
      "open": "75.80",
      "high": "75.80",
      "low": "73.90",
      "close": "74.20",
      "average": "74.5459",
      "volume": "45211",
      "turnover": "3370179.4",
      "trades": "414"
    },
    {
      "date": "2025-04-01",
      "bid": "76.10",
      "ask": "76.50",
      "open": "74.10",
      "high": "76.60",
      "low": "74.10",
      "close": "76.20",
      "average": "75.8739",
      "volume": "24041",
      "turnover": "1823487.8",
      "trades": "241"
    },
    {
      "date": "2025-04-02",
      "bid": "76.80",
      "ask": "77.20",
      "open": "75.00",
      "high": "76.90",
      "low": "73.70",
      "close": "76.50",
      "average": "75.6385",
      "volume": "89301",
      "turnover": "6753902.8",
      "trades": "824"
    },
    {
      "date": "2025-04-03",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.70",
      "high": "76.40",
      "low": "74.20",
      "close": "74.70",
      "average": "75.0995",
      "volume": "69396",
      "turnover": "5212119.2",
      "trades": "607"
    },
    {
      "date": "2025-04-04",
      "bid": "71.00",
      "ask": "71.30",
      "open": "74.10",
      "high": "74.80",
      "low": "70.00",
      "close": "71.00",
      "average": "71.5082",
      "volume": "142459",
      "turnover": "10184757.19",
      "trades": "944"
    },
    {
      "date": "2025-04-07",
      "bid": "69.30",
      "ask": "69.90",
      "open": "65.80",
      "high": "73.00",
      "low": "65.80",
      "close": "69.40",
      "average": "69.3197",
      "volume": "106975",
      "turnover": "7412921.6",
      "trades": "908"
    },
    {
      "date": "2025-04-08",
      "bid": "71.50",
      "ask": "71.70",
      "open": "70.00",
      "high": "72.30",
      "low": "70.00",
      "close": "71.70",
      "average": "71.4762",
      "volume": "69033",
      "turnover": "4934206.95",
      "trades": "545"
    },
    {
      "date": "2025-04-09",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.20",
      "high": "71.00",
      "low": "68.20",
      "close": "68.40",
      "average": "68.9229",
      "volume": "152091",
      "turnover": "10475711.5",
      "trades": "872"
    },
    {
      "date": "2025-04-10",
      "bid": "71.50",
      "ask": "71.80",
      "open": "76.10",
      "high": "76.10",
      "low": "71.60",
      "close": "72.00",
      "average": "72.3999",
      "volume": "148770",
      "turnover": "10770445.75",
      "trades": "746"
    },
    {
      "date": "2025-04-11",
      "bid": "70.80",
      "ask": "71.20",
      "open": "72.80",
      "high": "72.80",
      "low": "70.30",
      "close": "71.00",
      "average": "71.0076",
      "volume": "93488",
      "turnover": "6639307.25",
      "trades": "646"
    },
    {
      "date": "2025-04-14",
      "bid": "75.70",
      "ask": "75.90",
      "open": "72.00",
      "high": "75.90",
      "low": "71.60",
      "close": "75.90",
      "average": "72.3241",
      "volume": "621521",
      "turnover": "44896500.35",
      "trades": "689"
    },
    {
      "date": "2025-04-15",
      "bid": "77.10",
      "ask": "77.40",
      "open": "76.40",
      "high": "78.00",
      "low": "75.70",
      "close": "77.10",
      "average": "76.9597",
      "volume": "87736",
      "turnover": "6752250.05",
      "trades": "636"
    },
    {
      "date": "2025-04-16",
      "bid": "76.70",
      "ask": "76.90",
      "open": "77.10",
      "high": "77.10",
      "low": "76.00",
      "close": "76.80",
      "average": "76.5118",
      "volume": "52173",
      "turnover": "3991686.05",
      "trades": "341"
    },
    {
      "date": "2025-04-17",
      "bid": "75.60",
      "ask": "76.00",
      "open": "76.90",
      "high": "77.10",
      "low": "75.60",
      "close": "76.10",
      "average": "76.5119",
      "volume": "24695",
      "turnover": "1889665.15",
      "trades": "219"
    },
    {
      "date": "2025-04-22",
      "bid": "75.60",
      "ask": "75.80",
      "open": "76.30",
      "high": "76.50",
      "low": "75.00",
      "close": "76.00",
      "average": "75.8883",
      "volume": "56955",
      "turnover": "4322654.15",
      "trades": "441"
    },
    {
      "date": "2025-04-23",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.90",
      "high": "77.90",
      "low": "76.50",
      "close": "77.30",
      "average": "77.0374",
      "volume": "148730",
      "turnover": "11458364.4",
      "trades": "704"
    },
    {
      "date": "2025-04-24",
      "bid": "76.50",
      "ask": "76.90",
      "open": "77.50",
      "high": "77.50",
      "low": "75.10",
      "close": "76.60",
      "average": "76.0762",
      "volume": "97896",
      "turnover": "7448320.45",
      "trades": "242"
    },
    {
      "date": "2025-04-25",
      "bid": "78.30",
      "ask": "78.50",
      "open": "76.90",
      "high": "79.30",
      "low": "76.90",
      "close": "78.70",
      "average": "78.5127",
      "volume": "67819",
      "turnover": "5324754.7",
      "trades": "290"
    },
    {
      "date": "2025-04-28",
      "bid": "79.00",
      "ask": "79.30",
      "open": "79.00",
      "high": "80.10",
      "low": "78.00",
      "close": "78.90",
      "average": "78.4256",
      "volume": "132750",
      "turnover": "10411373.6",
      "trades": "394"
    },
    {
      "date": "2025-04-29",
      "bid": "79.00",
      "ask": "79.10",
      "open": "79.40",
      "high": "79.50",
      "low": "78.10",
      "close": "79.20",
      "average": "78.9178",
      "volume": "143955",
      "turnover": "11361332.05",
      "trades": "340"
    },
    {
      "date": "2025-04-30",
      "bid": "81.70",
      "ask": "81.90",
      "open": "79.00",
      "high": "82.20",
      "low": "79.00",
      "close": "82.20",
      "average": "80.1747",
      "volume": "86666",
      "turnover": "6948684.2",
      "trades": "246"
    },
    {
      "date": "2025-05-02",
      "bid": "84.20",
      "ask": "84.40",
      "open": "81.70",
      "high": "84.50",
      "low": "81.60",
      "close": "84.50",
      "average": "83.6668",
      "volume": "47942",
      "turnover": "4010033.4",
      "trades": "411"
    },
    {
      "date": "2025-05-05",
      "bid": "84.20",
      "ask": "84.50",
      "open": "84.40",
      "high": "84.80",
      "low": "83.90",
      "close": "84.40",
      "average": "84.3612",
      "volume": "19391",
      "turnover": "1635847.4",
      "trades": "210"
    },
    {
      "date": "2025-05-06",
      "bid": "86.00",
      "ask": "86.40",
      "open": "84.50",
      "high": "87.00",
      "low": "84.50",
      "close": "86.30",
      "average": "85.6729",
      "volume": "65120",
      "turnover": "5577707.05",
      "trades": "626"
    },
    {
      "date": "2025-05-07",
      "bid": "87.00",
      "ask": "87.20",
      "open": "87.00",
      "high": "87.70",
      "low": "86.40",
      "close": "87.30",
      "average": "87.1496",
      "volume": "34153",
      "turnover": "2976201.5",
      "trades": "370"
    },
    {
      "date": "2025-05-08",
      "bid": "88.90",
      "ask": "89.10",
      "open": "87.50",
      "high": "89.60",
      "low": "87.40",
      "close": "88.90",
      "average": "88.5502",
      "volume": "51428",
      "turnover": "4554217.95",
      "trades": "436"
    },
    {
      "date": "2025-05-09",
      "bid": "89.80",
      "ask": "90.10",
      "open": "89.20",
      "high": "90.60",
      "low": "89.00",
      "close": "90.00",
      "average": "90.0675",
      "volume": "39804",
      "turnover": "3584278.8",
      "trades": "439"
    },
    {
      "date": "2025-05-12",
      "bid": "91.10",
      "ask": "91.50",
      "open": "90.00",
      "high": "91.60",
      "low": "90.00",
      "close": "91.20",
      "average": "90.9063",
      "volume": "67878",
      "turnover": "6170361.2",
      "trades": "582"
    },
    {
      "date": "2025-05-13",
      "bid": "91.30",
      "ask": "91.70",
      "open": "91.30",
      "high": "92.50",
      "low": "91.20",
      "close": "91.80",
      "average": "91.8203",
      "volume": "51413",
      "turnover": "4722261.75",
      "trades": "456"
    },
    {
      "date": "2025-05-14",
      "bid": "89.70",
      "ask": "89.90",
      "open": "91.40",
      "high": "91.60",
      "low": "89.50",
      "close": "89.50",
      "average": "90.4808",
      "volume": "482917",
      "turnover": "43691788.6",
      "trades": "454"
    },
    {
      "date": "2025-05-15",
      "bid": "89.40",
      "ask": "89.60",
      "open": "89.60",
      "high": "90.50",
      "low": "89.30",
      "close": "89.30",
      "average": "89.4665",
      "volume": "66285",
      "turnover": "5937634.35",
      "trades": "414"
    },
    {
      "date": "2025-05-16",
      "bid": "89.30",
      "ask": "89.40",
      "open": "89.60",
      "high": "90.20",
      "low": "89.10",
      "close": "89.10",
      "average": "89.326",
      "volume": "71483",
      "turnover": "6392409.85",
      "trades": "422"
    },
    {
      "date": "2025-05-19",
      "bid": "90.40",
      "ask": "90.60",
      "open": "89.10",
      "high": "90.80",
      "low": "89.10",
      "close": "90.50",
      "average": "90.2205",
      "volume": "213450",
      "turnover": "19242988.75",
      "trades": "1005"
    },
    {
      "date": "2025-05-20",
      "bid": "91.70",
      "ask": "92.00",
      "open": "91.10",
      "high": "92.00",
      "low": "89.80",
      "close": "91.90",
      "average": "91.4262",
      "volume": "104547",
      "turnover": "9556139.6",
      "trades": "740"
    },
    {
      "date": "2025-05-21",
      "bid": "90.90",
      "ask": "91.20",
      "open": "92.10",
      "high": "92.50",
      "low": "90.40",
      "close": "91.00",
      "average": "91.0786",
      "volume": "57670",
      "turnover": "5254025.84",
      "trades": "347"
    },
    {
      "date": "2025-05-22",
      "bid": "89.00",
      "ask": "89.40",
      "open": "90.90",
      "high": "90.90",
      "low": "88.70",
      "close": "89.00",
      "average": "89.2385",
      "volume": "29637",
      "turnover": "2644756.4",
      "trades": "330"
    },
    {
      "date": "2025-05-23",
      "bid": "88.00",
      "ask": "88.50",
      "open": "89.50",
      "high": "90.70",
      "low": "87.00",
      "close": "88.40",
      "average": "88.5172",
      "volume": "52726",
      "turnover": "4666184.9",
      "trades": "468"
    },
    {
      "date": "2025-05-26",
      "bid": "92.70",
      "ask": "92.80",
      "open": "90.30",
      "high": "92.90",
      "low": "89.50",
      "close": "92.90",
      "average": "91.9045",
      "volume": "51033",
      "turnover": "4690135.15",
      "trades": "476"
    },
    {
      "date": "2025-05-27",
      "bid": "91.40",
      "ask": "91.70",
      "open": "92.90",
      "high": "92.90",
      "low": "90.10",
      "close": "91.80",
      "average": "91.3732",
      "volume": "149229",
      "turnover": "13636724.15",
      "trades": "651"
    },
    {
      "date": "2025-05-28",
      "bid": "94.20",
      "ask": "94.70",
      "open": "91.40",
      "high": "95.20",
      "low": "91.40",
      "close": "94.10",
      "average": "93.9996",
      "volume": "52779",
      "turnover": "4961490.25",
      "trades": "380"
    },
    {
      "date": "2025-05-30",
      "bid": "89.30",
      "ask": "89.40",
      "open": "92.10",
      "high": "92.10",
      "low": "86.90",
      "close": "89.10",
      "average": "89.097",
      "volume": "175361",
      "turnover": "15621539.4",
      "trades": "1210"
    },
    {
      "date": "2025-06-02",
      "bid": "88.80",
      "ask": "89.00",
      "open": "88.60",
      "high": "90.90",
      "low": "88.40",
      "close": "88.70",
      "average": "89.5098",
      "volume": "53796",
      "turnover": "4816119.45",
      "trades": "498"
    },
    {
      "date": "2025-06-03",
      "bid": "87.10",
      "ask": "87.20",
      "open": "89.00",
      "high": "89.10",
      "low": "86.90",
      "close": "87.80",
      "average": "87.8098",
      "volume": "76666",
      "turnover": "6732650.4",
      "trades": "442"
    },
    {
      "date": "2025-06-04",
      "bid": "88.10",
      "ask": "88.40",
      "open": "87.80",
      "high": "89.50",
      "low": "87.80",
      "close": "88.40",
      "average": "88.4131",
      "volume": "75710",
      "turnover": "6693667.05",
      "trades": "449"
    },
    {
      "date": "2025-06-05",
      "bid": "86.60",
      "ask": "87.00",
      "open": "89.60",
      "high": "89.90",
      "low": "85.60",
      "close": "86.90",
      "average": "87.0838",
      "volume": "315721",
      "turnover": "27499464.8",
      "trades": "695"
    },
    {
      "date": "2025-06-09",
      "bid": "84.90",
      "ask": "85.10",
      "open": "87.00",
      "high": "88.30",
      "low": "84.90",
      "close": "84.90",
      "average": "85.8897",
      "volume": "83326",
      "turnover": "7157639.7",
      "trades": "748"
    },
    {
      "date": "2025-06-10",
      "bid": "88.00",
      "ask": "88.20",
      "open": "84.90",
      "high": "88.80",
      "low": "84.30",
      "close": "87.90",
      "average": "86.026",
      "volume": "167505",
      "turnover": "14410683.25",
      "trades": "552"
    },
    {
      "date": "2025-06-11",
      "bid": "90.20",
      "ask": "90.40",
      "open": "88.20",
      "high": "90.50",
      "low": "85.50",
      "close": "90.50",
      "average": "88.9941",
      "volume": "645765",
      "turnover": "57453726",
      "trades": "762"
    },
    {
      "date": "2025-06-12",
      "bid": "85.10",
      "ask": "85.30",
      "open": "90.20",
      "high": "91.10",
      "low": "85.20",
      "close": "85.30",
      "average": "88.3041",
      "volume": "513158",
      "turnover": "45312344.95",
      "trades": "609"
    },
    {
      "date": "2025-06-13",
      "bid": "84.70",
      "ask": "85.10",
      "open": "85.30",
      "high": "86.70",
      "low": "84.60",
      "close": "85.10",
      "average": "85.3803",
      "volume": "55335",
      "turnover": "4725938.9",
      "trades": "406"
    },
    {
      "date": "2025-06-16",
      "bid": "85.60",
      "ask": "85.90",
      "open": "85.10",
      "high": "86.70",
      "low": "85.10",
      "close": "85.70",
      "average": "85.8896",
      "volume": "54249",
      "turnover": "4659948.2",
      "trades": "408"
    },
    {
      "date": "2025-06-17",
      "bid": "85.20",
      "ask": "85.60",
      "open": "85.60",
      "high": "86.30",
      "low": "84.80",
      "close": "85.20",
      "average": "85.4621",
      "volume": "76772",
      "turnover": "6562988.75",
      "trades": "552"
    },
    {
      "date": "2025-06-18",
      "bid": "85.60",
      "ask": "85.80",
      "open": "85.10",
      "high": "86.00",
      "low": "85.00",
      "close": "85.60",
      "average": "85.5726",
      "volume": "72195",
      "turnover": "6177006.7",
      "trades": "408"
    },
    {
      "date": "2025-06-19",
      "bid": "85.30",
      "ask": "85.60",
      "open": "85.60",
      "high": "86.50",
      "low": "85.20",
      "close": "86.00",
      "average": "85.9401",
      "volume": "1075215",
      "turnover": "92398271.45",
      "trades": "652"
    },
    {
      "date": "2025-06-23",
      "bid": "84.00",
      "ask": "84.10",
      "open": "85.30",
      "high": "85.40",
      "low": "83.10",
      "close": "84.10",
      "average": "84.1123",
      "volume": "69113",
      "turnover": "5813662",
      "trades": "433"
    },
    {
      "date": "2025-06-24",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.00",
      "high": "86.80",
      "low": "85.00",
      "close": "85.50",
      "average": "85.5982",
      "volume": "62015",
      "turnover": "5309054.59",
      "trades": "416"
    },
    {
      "date": "2025-06-25",
      "bid": "85.50",
      "ask": "85.70",
      "open": "85.70",
      "high": "86.60",
      "low": "85.30",
      "close": "85.80",
      "average": "85.7782",
      "volume": "50087",
      "turnover": "4296998.55",
      "trades": "405"
    },
    {
      "date": "2025-06-26",
      "bid": "85.80",
      "ask": "86.00",
      "open": "85.80",
      "high": "86.20",
      "low": "85.40",
      "close": "85.90",
      "average": "85.8272",
      "volume": "41178",
      "turnover": "3530579.7",
      "trades": "302"
    },
    {
      "date": "2025-06-27",
      "bid": "87.20",
      "ask": "87.50",
      "open": "86.00",
      "high": "88.00",
      "low": "86.00",
      "close": "87.60",
      "average": "87.5382",
      "volume": "47344",
      "turnover": "4142434.8",
      "trades": "294"
    },
    {
      "date": "2025-06-30",
      "bid": "87.60",
      "ask": "87.70",
      "open": "88.00",
      "high": "88.90",
      "low": "87.60",
      "close": "87.90",
      "average": "88.1714",
      "volume": "36808",
      "turnover": "3245304.35",
      "trades": "391"
    },
    {
      "date": "2025-07-01",
      "bid": "86.70",
      "ask": "86.90",
      "open": "87.50",
      "high": "88.50",
      "low": "86.00",
      "close": "86.50",
      "average": "87.4961",
      "volume": "358518",
      "turnover": "31361717.45",
      "trades": "396"
    },
    {
      "date": "2025-07-02",
      "bid": "86.30",
      "ask": "86.60",
      "open": "86.50",
      "high": "87.10",
      "low": "85.10",
      "close": "86.60",
      "average": "86.401",
      "volume": "72876",
      "turnover": "6294659.1",
      "trades": "531"
    },
    {
      "date": "2025-07-03",
      "bid": "88.30",
      "ask": "88.60",
      "open": "86.60",
      "high": "88.70",
      "low": "86.60",
      "close": "88.70",
      "average": "87.8542",
      "volume": "99765",
      "turnover": "8761767.4",
      "trades": "869"
    },
    {
      "date": "2025-07-04",
      "bid": "91.30",
      "ask": "91.50",
      "open": "88.80",
      "high": "92.00",
      "low": "88.40",
      "close": "91.40",
      "average": "90.8947",
      "volume": "90530",
      "turnover": "8227072.05",
      "trades": "692"
    },
    {
      "date": "2025-07-07",
      "bid": "90.40",
      "ask": "90.60",
      "open": "91.30",
      "high": "92.00",
      "low": "90.00",
      "close": "90.20",
      "average": "90.7282",
      "volume": "112560",
      "turnover": "10212792.9",
      "trades": "600"
    },
    {
      "date": "2025-07-08",
      "bid": "90.50",
      "ask": "91.00",
      "open": "90.00",
      "high": "91.20",
      "low": "90.00",
      "close": "91.20",
      "average": "90.7787",
      "volume": "33262",
      "turnover": "3018420.3",
      "trades": "306"
    },
    {
      "date": "2025-07-09",
      "bid": "91.50",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.60",
      "low": "90.60",
      "close": "91.90",
      "average": "91.9513",
      "volume": "64891",
      "turnover": "5966854.5",
      "trades": "429"
    },
    {
      "date": "2025-07-10",
      "bid": "92.70",
      "ask": "93.00",
      "open": "92.20",
      "high": "93.50",
      "low": "91.60",
      "close": "93.30",
      "average": "93.0171",
      "volume": "39920",
      "turnover": "3712764.3",
      "trades": "353"
    },
    {
      "date": "2025-07-11",
      "bid": "92.10",
      "ask": "92.20",
      "open": "93.00",
      "high": "93.20",
      "low": "92.00",
      "close": "92.50",
      "average": "92.555",
      "volume": "40068",
      "turnover": "3709033.75",
      "trades": "442"
    },
    {
      "date": "2025-07-14",
      "bid": "91.20",
      "ask": "91.40",
      "open": "92.50",
      "high": "92.50",
      "low": "90.60",
      "close": "91.20",
      "average": "91.2715",
      "volume": "43111",
      "turnover": "3935047.45",
      "trades": "462"
    },
    {
      "date": "2025-07-15",
      "bid": "91.80",
      "ask": "92.10",
      "open": "91.20",
      "high": "93.50",
      "low": "91.20",
      "close": "92.10",
      "average": "92.6414",
      "volume": "46898",
      "turnover": "4345674.34",
      "trades": "553"
    },
    {
      "date": "2025-07-16",
      "bid": "91.90",
      "ask": "92.10",
      "open": "93.30",
      "high": "93.40",
      "low": "91.80",
      "close": "91.80",
      "average": "92.5514",
      "volume": "48972",
      "turnover": "4534379.84",
      "trades": "499"
    },
    {
      "date": "2025-07-17",
      "bid": "93.90",
      "ask": "94.40",
      "open": "91.80",
      "high": "94.50",
      "low": "91.80",
      "close": "94.30",
      "average": "93.9518",
      "volume": "55468",
      "turnover": "5210515.2",
      "trades": "429"
    },
    {
      "date": "2025-07-18",
      "bid": "93.10",
      "ask": "93.50",
      "open": "94.60",
      "high": "94.60",
      "low": "92.70",
      "close": "93.30",
      "average": "93.4196",
      "volume": "44269",
      "turnover": "4135199.3",
      "trades": "369"
    },
    {
      "date": "2025-07-21",
      "bid": "93.00",
      "ask": "93.80",
      "open": "93.30",
      "high": "94.40",
      "low": "92.90",
      "close": "93.60",
      "average": "93.6084",
      "volume": "23812",
      "turnover": "2229149.95",
      "trades": "269"
    },
    {
      "date": "2025-07-22",
      "bid": "93.40",
      "ask": "93.60",
      "open": "94.00",
      "high": "94.30",
      "low": "92.70",
      "close": "93.20",
      "average": "93.237",
      "volume": "50039",
      "turnover": "4665190.59",
      "trades": "371"
    },
    {
      "date": "2025-07-23",
      "bid": "95.70",
      "ask": "95.90",
      "open": "93.00",
      "high": "96.00",
      "low": "93.00",
      "close": "96.00",
      "average": "95.0509",
      "volume": "54568",
      "turnover": "5187660.8",
      "trades": "538"
    },
    {
      "date": "2025-07-24",
      "bid": "96.80",
      "ask": "97.10",
      "open": "96.00",
      "high": "97.90",
      "low": "96.00",
      "close": "96.90",
      "average": "97.0953",
      "volume": "94796",
      "turnover": "9204986.69",
      "trades": "537"
    },
    {
      "date": "2025-07-25",
      "bid": "95.90",
      "ask": "96.40",
      "open": "96.90",
      "high": "96.90",
      "low": "95.40",
      "close": "96.30",
      "average": "96.178",
      "volume": "34451",
      "turnover": "3311628.95",
      "trades": "279"
    },
    {
      "date": "2025-07-28",
      "bid": "95.50",
      "ask": "96.10",
      "open": "96.50",
      "high": "98.00",
      "low": "95.50",
      "close": "95.50",
      "average": "96.5419",
      "volume": "59861",
      "turnover": "5779636.4",
      "trades": "579"
    },
    {
      "date": "2025-07-29",
      "bid": "95.30",
      "ask": "95.60",
      "open": "95.30",
      "high": "97.10",
      "low": "95.30",
      "close": "97.10",
      "average": "96.3522",
      "volume": "34737",
      "turnover": "3346893.85",
      "trades": "366"
    },
    {
      "date": "2025-07-30",
      "bid": "95.10",
      "ask": "95.90",
      "open": "95.30",
      "high": "97.50",
      "low": "95.30",
      "close": "95.30",
      "average": "96.3047",
      "volume": "41684",
      "turnover": "4015737.9",
      "trades": "450"
    },
    {
      "date": "2025-07-31",
      "bid": "94.20",
      "ask": "94.50",
      "open": "95.30",
      "high": "96.80",
      "low": "94.30",
      "close": "94.50",
      "average": "95.0029",
      "volume": "48300",
      "turnover": "4589914.09",
      "trades": "373"
    },
    {
      "date": "2025-08-01",
      "bid": "95.00",
      "ask": "95.40",
      "open": "95.00",
      "high": "96.00",
      "low": "94.40",
      "close": "95.30",
      "average": "95.3279",
      "volume": "42566",
      "turnover": "4057056.05",
      "trades": "461"
    },
    {
      "date": "2025-08-04",
      "bid": "94.20",
      "ask": "94.80",
      "open": "95.30",
      "high": "96.40",
      "low": "94.00",
      "close": "94.40",
      "average": "94.6859",
      "volume": "46812",
      "turnover": "4435614.2",
      "trades": "479"
    },
    {
      "date": "2025-08-05",
      "bid": "97.00",
      "ask": "97.40",
      "open": "94.80",
      "high": "97.50",
      "low": "94.80",
      "close": "97.50",
      "average": "96.7545",
      "volume": "102786",
      "turnover": "9942030.35",
      "trades": "420"
    },
    {
      "date": "2025-08-06",
      "bid": "95.70",
      "ask": "96.60",
      "open": "97.50",
      "high": "98.10",
      "low": "95.60",
      "close": "95.70",
      "average": "96.4639",
      "volume": "42315",
      "turnover": "4085716.45",
      "trades": "298"
    },
    {
      "date": "2025-08-07",
      "bid": "96.00",
      "ask": "96.90",
      "open": "96.90",
      "high": "98.40",
      "low": "96.00",
      "close": "96.60",
      "average": "97.3094",
      "volume": "259843",
      "turnover": "25284615.2",
      "trades": "505"
    },
    {
      "date": "2025-08-08",
      "bid": "96.80",
      "ask": "97.10",
      "open": "96.80",
      "high": "98.00",
      "low": "96.70",
      "close": "97.40",
      "average": "97.4502",
      "volume": "38935",
      "turnover": "3794112.55",
      "trades": "332"
    },
    {
      "date": "2025-08-11",
      "bid": "96.20",
      "ask": "97.00",
      "open": "98.00",
      "high": "98.00",
      "low": "96.10",
      "close": "96.10",
      "average": "96.7585",
      "volume": "44989",
      "turnover": "4351677.45",
      "trades": "263"
    },
    {
      "date": "2025-08-12",
      "bid": "97.70",
      "ask": "97.90",
      "open": "96.20",
      "high": "98.00",
      "low": "96.20",
      "close": "98.00",
      "average": "97.5151",
      "volume": "271951",
      "turnover": "26519324.55",
      "trades": "316"
    },
    {
      "date": "2025-08-13",
      "bid": "96.40",
      "ask": "96.80",
      "open": "98.00",
      "high": "98.70",
      "low": "95.80",
      "close": "96.30",
      "average": "96.5177",
      "volume": "70161",
      "turnover": "6771943.8",
      "trades": "514"
    },
    {
      "date": "2025-08-14",
      "bid": "95.70",
      "ask": "96.30",
      "open": "96.80",
      "high": "97.00",
      "low": "95.30",
      "close": "95.80",
      "average": "95.8564",
      "volume": "146754",
      "turnover": "14067639.4",
      "trades": "327"
    },
    {
      "date": "2025-08-15",
      "bid": "96.10",
      "ask": "96.60",
      "open": "95.70",
      "high": "96.60",
      "low": "95.40",
      "close": "95.90",
      "average": "95.946",
      "volume": "21086",
      "turnover": "2023223.55",
      "trades": "215"
    },
    {
      "date": "2025-08-18",
      "bid": "94.50",
      "ask": "94.90",
      "open": "96.40",
      "high": "96.50",
      "low": "94.10",
      "close": "94.80",
      "average": "94.9854",
      "volume": "37144",
      "turnover": "3527810.9",
      "trades": "282"
    },
    {
      "date": "2025-08-19",
      "bid": "97.40",
      "ask": "97.50",
      "open": "95.70",
      "high": "98.00",
      "low": "95.40",
      "close": "97.70",
      "average": "97.3461",
      "volume": "285959",
      "turnover": "27838075",
      "trades": "933"
    },
    {
      "date": "2025-08-20",
      "bid": "95.60",
      "ask": "96.00",
      "open": "97.60",
      "high": "97.60",
      "low": "95.30",
      "close": "95.70",
      "average": "95.8315",
      "volume": "65344",
      "turnover": "6262697.1",
      "trades": "485"
    },
    {
      "date": "2025-08-21",
      "bid": "96.30",
      "ask": "96.50",
      "open": "96.90",
      "high": "98.90",
      "low": "95.80",
      "close": "96.80",
      "average": "97.1405",
      "volume": "82703",
      "turnover": "8033821.85",
      "trades": "685"
    },
    {
      "date": "2025-08-22",
      "bid": "97.20",
      "ask": "97.50",
      "open": "97.10",
      "high": "97.80",
      "low": "96.00",
      "close": "97.20",
      "average": "96.566",
      "volume": "217094",
      "turnover": "20965784.85",
      "trades": "503"
    },
    {
      "date": "2025-08-25",
      "bid": "95.70",
      "ask": "96.00",
      "open": "97.50",
      "high": "97.60",
      "low": "95.40",
      "close": "95.60",
      "average": "95.9369",
      "volume": "64154",
      "turnover": "6157124.45",
      "trades": "586"
    },
    {
      "date": "2025-08-26",
      "bid": "94.80",
      "ask": "95.30",
      "open": "95.80",
      "high": "95.80",
      "low": "94.60",
      "close": "94.70",
      "average": "95.0675",
      "volume": "81532",
      "turnover": "7751014.2",
      "trades": "382"
    },
    {
      "date": "2025-08-27",
      "bid": "93.40",
      "ask": "94.00",
      "open": "95.30",
      "high": "95.40",
      "low": "92.90",
      "close": "93.90",
      "average": "93.5554",
      "volume": "97180",
      "turnover": "9090976.65",
      "trades": "695"
    },
    {
      "date": "2025-08-28",
      "bid": "88.00",
      "ask": "88.90",
      "open": "93.40",
      "high": "94.50",
      "low": "87.10",
      "close": "88.00",
      "average": "88.7186",
      "volume": "396033",
      "turnover": "35132931",
      "trades": "1364"
    },
    {
      "date": "2025-08-29",
      "bid": "85.40",
      "ask": "85.60",
      "open": "88.90",
      "high": "89.30",
      "low": "85.20",
      "close": "86.00",
      "average": "86.3383",
      "volume": "167080",
      "turnover": "14426942.5",
      "trades": "1059"
    },
    {
      "date": "2025-09-01",
      "bid": "85.00",
      "ask": "85.30",
      "open": "86.40",
      "high": "86.90",
      "low": "84.60",
      "close": "85.60",
      "average": "84.9636",
      "volume": "503701",
      "turnover": "42807208.15",
      "trades": "727"
    },
    {
      "date": "2025-09-02",
      "bid": "82.50",
      "ask": "82.70",
      "open": "85.30",
      "high": "85.70",
      "low": "82.20",
      "close": "82.50",
      "average": "83.5983",
      "volume": "1457222",
      "turnover": "121836999.4",
      "trades": "1331"
    },
    {
      "date": "2025-09-03",
      "bid": "82.60",
      "ask": "83.10",
      "open": "83.00",
      "high": "83.70",
      "low": "81.40",
      "close": "82.50",
      "average": "82.6261",
      "volume": "64810",
      "turnover": "5355262.05",
      "trades": "537"
    },
    {
      "date": "2025-09-04",
      "bid": "81.90",
      "ask": "82.10",
      "open": "82.60",
      "high": "83.60",
      "low": "81.80",
      "close": "82.10",
      "average": "82.4698",
      "volume": "46633",
      "turnover": "3850968.65",
      "trades": "457"
    },
    {
      "date": "2025-09-05",
      "bid": "81.80",
      "ask": "82.10",
      "open": "82.50",
      "high": "83.00",
      "low": "81.60",
      "close": "81.90",
      "average": "82.1584",
      "volume": "47865",
      "turnover": "3933360.4",
      "trades": "416"
    },
    {
      "date": "2025-09-08",
      "bid": "81.40",
      "ask": "81.60",
      "open": "81.90",
      "high": "82.20",
      "low": "81.20",
      "close": "81.50",
      "average": "81.6116",
      "volume": "73082",
      "turnover": "5965807.65",
      "trades": "581"
    },
    {
      "date": "2025-09-09",
      "bid": "80.70",
      "ask": "81.20",
      "open": "81.90",
      "high": "81.90",
      "low": "80.50",
      "close": "81.30",
      "average": "81.1495",
      "volume": "745636",
      "turnover": "60507204",
      "trades": "427"
    },
    {
      "date": "2025-09-10",
      "bid": "82.70",
      "ask": "83.20",
      "open": "81.70",
      "high": "83.30",
      "low": "81.30",
      "close": "82.90",
      "average": "82.6959",
      "volume": "56455",
      "turnover": "4669180.15",
      "trades": "556"
    },
    {
      "date": "2025-09-11",
      "bid": "82.00",
      "ask": "82.80",
      "open": "82.50",
      "high": "83.10",
      "low": "81.60",
      "close": "82.10",
      "average": "82.1765",
      "volume": "155094",
      "turnover": "12745391.45",
      "trades": "413"
    },
    {
      "date": "2025-09-12",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.40",
      "high": "83.10",
      "low": "81.50",
      "close": "81.50",
      "average": "81.8577",
      "volume": "64661",
      "turnover": "5292965.9",
      "trades": "393"
    },
    {
      "date": "2025-09-15",
      "bid": "82.80",
      "ask": "83.10",
      "open": "81.70",
      "high": "83.30",
      "low": "81.60",
      "close": "82.70",
      "average": "82.784",
      "volume": "86725",
      "turnover": "7179520.75",
      "trades": "611"
    },
    {
      "date": "2025-09-16",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.10",
      "high": "83.70",
      "low": "82.40",
      "close": "83.00",
      "average": "83.0355",
      "volume": "108546",
      "turnover": "9013369.1",
      "trades": "612"
    },
    {
      "date": "2025-09-17",
      "bid": "83.30",
      "ask": "83.80",
      "open": "83.30",
      "high": "84.20",
      "low": "83.20",
      "close": "83.20",
      "average": "83.6755",
      "volume": "83247",
      "turnover": "6966676",
      "trades": "535"
    },
    {
      "date": "2025-09-18",
      "bid": "83.70",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.00",
      "low": "83.20",
      "close": "83.70",
      "average": "83.6427",
      "volume": "55190",
      "turnover": "4614946.15",
      "trades": "384"
    },
    {
      "date": "2025-09-19",
      "bid": "83.40",
      "ask": "83.60",
      "open": "84.00",
      "high": "84.20",
      "low": "83.00",
      "close": "84.00",
      "average": "83.9148",
      "volume": "114801",
      "turnover": "9632729.65",
      "trades": "336"
    },
    {
      "date": "2025-09-22",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.40",
      "high": "84.20",
      "low": "82.90",
      "close": "83.20",
      "average": "83.2637",
      "volume": "61589",
      "turnover": "5128444.7",
      "trades": "380"
    },
    {
      "date": "2025-09-23",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.50",
      "high": "84.00",
      "low": "82.90",
      "close": "82.90",
      "average": "83.1039",
      "volume": "39774",
      "turnover": "3305665.45",
      "trades": "230"
    },
    {
      "date": "2025-09-24",
      "bid": "80.30",
      "ask": "80.60",
      "open": "83.00",
      "high": "83.00",
      "low": "80.30",
      "close": "80.40",
      "average": "81.2424",
      "volume": "77167",
      "turnover": "6268449.9",
      "trades": "457"
    },
    {
      "date": "2025-09-25",
      "bid": "78.50",
      "ask": "79.00",
      "open": "80.60",
      "high": "80.70",
      "low": "78.50",
      "close": "78.50",
      "average": "78.9324",
      "volume": "48104",
      "turnover": "3796913.85",
      "trades": "431"
    },
    {
      "date": "2025-09-26",
      "bid": "78.40",
      "ask": "78.80",
      "open": "78.50",
      "high": "79.50",
      "low": "78.20",
      "close": "78.60",
      "average": "78.6756",
      "volume": "36944",
      "turnover": "2906947.55",
      "trades": "364"
    },
    {
      "date": "2025-09-29",
      "bid": "78.70",
      "ask": "79.10",
      "open": "78.90",
      "high": "80.20",
      "low": "78.60",
      "close": "78.80",
      "average": "78.8816",
      "volume": "466106",
      "turnover": "36767454.75",
      "trades": "493"
    },
    {
      "date": "2025-09-30",
      "bid": "78.10",
      "ask": "78.30",
      "open": "78.80",
      "high": "78.90",
      "low": "77.30",
      "close": "78.30",
      "average": "78.2784",
      "volume": "314746",
      "turnover": "24637988.45",
      "trades": "612"
    },
    {
      "date": "2025-10-01",
      "bid": "78.70",
      "ask": "79.40",
      "open": "79.00",
      "high": "79.40",
      "low": "77.70",
      "close": "78.90",
      "average": "78.7411",
      "volume": "61779",
      "turnover": "4864897.59",
      "trades": "422"
    },
    {
      "date": "2025-10-02",
      "bid": "78.50",
      "ask": "78.80",
      "open": "78.90",
      "high": "80.20",
      "low": "78.30",
      "close": "78.80",
      "average": "79.164",
      "volume": "40976",
      "turnover": "3243957.7",
      "trades": "340"
    },
    {
      "date": "2025-10-03",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.20",
      "high": "80.40",
      "low": "79.20",
      "close": "79.70",
      "average": "79.7816",
      "volume": "43771",
      "turnover": "3492249.05",
      "trades": "331"
    },
    {
      "date": "2025-10-06",
      "bid": "79.80",
      "ask": "80.10",
      "open": "81.20",
      "high": "81.20",
      "low": "79.00",
      "close": "80.10",
      "average": "80.0509",
      "volume": "106773",
      "turnover": "8547763.69",
      "trades": "410"
    },
    {
      "date": "2025-10-07",
      "bid": "78.70",
      "ask": "79.00",
      "open": "80.10",
      "high": "80.20",
      "low": "78.70",
      "close": "78.70",
      "average": "79.216",
      "volume": "33877",
      "turnover": "2683749.65",
      "trades": "282"
    },
    {
      "date": "2025-10-08",
      "bid": "79.40",
      "ask": "79.70",
      "open": "79.00",
      "high": "80.00",
      "low": "78.50",
      "close": "79.40",
      "average": "79.3765",
      "volume": "36647",
      "turnover": "2908494.6",
      "trades": "232"
    },
    {
      "date": "2025-10-09",
      "bid": "79.00",
      "ask": "79.20",
      "open": "79.70",
      "high": "80.40",
      "low": "78.80",
      "close": "78.90",
      "average": "79.3228",
      "volume": "33267",
      "turnover": "2638689.29",
      "trades": "301"
    },
    {
      "date": "2025-10-10",
      "bid": "77.30",
      "ask": "77.60",
      "open": "78.90",
      "high": "79.30",
      "low": "77.40",
      "close": "77.40",
      "average": "78.4876",
      "volume": "340417",
      "turnover": "26718001.65",
      "trades": "317"
    },
    {
      "date": "2025-10-13",
      "bid": "77.80",
      "ask": "78.20",
      "open": "77.30",
      "high": "78.30",
      "low": "77.20",
      "close": "78.00",
      "average": "77.8317",
      "volume": "24676",
      "turnover": "1920566.1",
      "trades": "236"
    },
    {
      "date": "2025-10-14",
      "bid": "76.80",
      "ask": "77.10",
      "open": "77.90",
      "high": "77.90",
      "low": "76.60",
      "close": "76.70",
      "average": "76.9534",
      "volume": "32929",
      "turnover": "2533998.4",
      "trades": "260"
    },
    {
      "date": "2025-10-15",
      "bid": "77.00",
      "ask": "77.20",
      "open": "76.70",
      "high": "77.80",
      "low": "76.70",
      "close": "77.20",
      "average": "77.265",
      "volume": "29338",
      "turnover": "2266835.29",
      "trades": "267"
    },
    {
      "date": "2025-10-16",
      "bid": "77.30",
      "ask": "77.80",
      "open": "77.30",
      "high": "78.00",
      "low": "76.60",
      "close": "77.30",
      "average": "77.3141",
      "volume": "27956",
      "turnover": "2161393.2",
      "trades": "233"
    },
    {
      "date": "2025-10-17",
      "bid": "76.80",
      "ask": "77.10",
      "open": "77.80",
      "high": "77.80",
      "low": "75.80",
      "close": "76.60",
      "average": "76.4133",
      "volume": "33911",
      "turnover": "2591252.29",
      "trades": "277"
    },
    {
      "date": "2025-10-20",
      "bid": "77.50",
      "ask": "77.90",
      "open": "76.70",
      "high": "77.80",
      "low": "76.60",
      "close": "77.50",
      "average": "77.3405",
      "volume": "31770",
      "turnover": "2457127.15",
      "trades": "216"
    },
    {
      "date": "2025-10-21",
      "bid": "77.20",
      "ask": "77.70",
      "open": "77.50",
      "high": "78.00",
      "low": "76.50",
      "close": "77.60",
      "average": "77.3018",
      "volume": "107129",
      "turnover": "8282637.7",
      "trades": "417"
    },
    {
      "date": "2025-10-22",
      "bid": "77.30",
      "ask": "77.40",
      "open": "77.90",
      "high": "77.90",
      "low": "76.80",
      "close": "77.20",
      "average": "77.3967",
      "volume": "199421",
      "turnover": "15434533.3",
      "trades": "527"
    },
    {
      "date": "2025-10-23",
      "bid": "77.30",
      "ask": "77.90",
      "open": "77.60",
      "high": "78.10",
      "low": "76.90",
      "close": "77.90",
      "average": "77.542",
      "volume": "91495",
      "turnover": "7094707.75",
      "trades": "433"
    },
    {
      "date": "2025-10-24",
      "bid": "78.00",
      "ask": "78.20",
      "open": "78.20",
      "high": "79.60",
      "low": "77.20",
      "close": "78.30",
      "average": "78.1675",
      "volume": "231005",
      "turnover": "18057821.64",
      "trades": "850"
    },
    {
      "date": "2025-10-27",
      "bid": "79.40",
      "ask": "79.90",
      "open": "78.70",
      "high": "80.00",
      "low": "77.70",
      "close": "79.20",
      "average": "79.0675",
      "volume": "46247",
      "turnover": "3656641.2",
      "trades": "362"
    },
    {
      "date": "2025-10-28",
      "bid": "78.50",
      "ask": "78.80",
      "open": "79.90",
      "high": "79.90",
      "low": "78.00",
      "close": "78.70",
      "average": "78.7824",
      "volume": "35076",
      "turnover": "2762892.95",
      "trades": "263"
    },
    {
      "date": "2025-10-29",
      "bid": "78.10",
      "ask": "78.30",
      "open": "78.80",
      "high": "78.90",
      "low": "78.00",
      "close": "78.40",
      "average": "78.404",
      "volume": "29482",
      "turnover": "2311507.9",
      "trades": "205"
    },
    {
      "date": "2025-10-30",
      "bid": "79.30",
      "ask": "79.50",
      "open": "78.40",
      "high": "79.40",
      "low": "77.80",
      "close": "79.30",
      "average": "78.9274",
      "volume": "50202",
      "turnover": "3962313.9",
      "trades": "286"
    },
    {
      "date": "2025-10-31",
      "bid": "78.30",
      "ask": "78.60",
      "open": "79.60",
      "high": "79.60",
      "low": "78.00",
      "close": "78.10",
      "average": "78.8458",
      "volume": "17865",
      "turnover": "1408580.7",
      "trades": "129"
    },
    {
      "date": "2025-11-03",
      "bid": "77.60",
      "ask": "78.00",
      "open": "79.00",
      "high": "79.00",
      "low": "77.70",
      "close": "78.00",
      "average": "77.9441",
      "volume": "135939",
      "turnover": "10595636.5",
      "trades": "316"
    },
    {
      "date": "2025-11-04",
      "bid": "77.00",
      "ask": "77.10",
      "open": "78.00",
      "high": "78.10",
      "low": "76.80",
      "close": "76.90",
      "average": "77.2005",
      "volume": "31404",
      "turnover": "2424404",
      "trades": "284"
    },
    {
      "date": "2025-11-05",
      "bid": "76.90",
      "ask": "77.10",
      "open": "76.90",
      "high": "77.70",
      "low": "76.30",
      "close": "77.10",
      "average": "77.1116",
      "volume": "181778",
      "turnover": "14017164.25",
      "trades": "163"
    },
    {
      "date": "2025-11-06",
      "bid": "76.40",
      "ask": "76.60",
      "open": "78.00",
      "high": "78.10",
      "low": "76.30",
      "close": "76.50",
      "average": "76.7493",
      "volume": "24310",
      "turnover": "1865801.5",
      "trades": "209"
    },
    {
      "date": "2025-11-07",
      "bid": "76.60",
      "ask": "76.70",
      "open": "76.50",
      "high": "77.00",
      "low": "76.20",
      "close": "76.70",
      "average": "76.5184",
      "volume": "99489",
      "turnover": "7612734.4",
      "trades": "315"
    },
    {
      "date": "2025-11-10",
      "bid": "77.00",
      "ask": "77.50",
      "open": "76.20",
      "high": "77.90",
      "low": "76.20",
      "close": "77.20",
      "average": "77.251",
      "volume": "25949",
      "turnover": "2004571",
      "trades": "209"
    },
    {
      "date": "2025-11-11",
      "bid": "77.70",
      "ask": "77.80",
      "open": "77.80",
      "high": "78.00",
      "low": "77.00",
      "close": "77.90",
      "average": "77.592",
      "volume": "36290",
      "turnover": "2815812.2",
      "trades": "286"
    },
    {
      "date": "2025-11-12",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.90",
      "high": "78.40",
      "low": "77.40",
      "close": "77.60",
      "average": "77.7673",
      "volume": "27710",
      "turnover": "2154933",
      "trades": "226"
    },
    {
      "date": "2025-11-13",
      "bid": "77.60",
      "ask": "77.90",
      "open": "77.80",
      "high": "79.80",
      "low": "77.60",
      "close": "77.90",
      "average": "78.6887",
      "volume": "54672",
      "turnover": "4302071.2",
      "trades": "355"
    },
    {
      "date": "2025-11-14",
      "bid": "77.20",
      "ask": "77.70",
      "open": "77.90",
      "high": "78.60",
      "low": "76.70",
      "close": "77.60",
      "average": "77.4284",
      "volume": "48753",
      "turnover": "3774648.3",
      "trades": "336"
    },
    {
      "date": "2025-11-17",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.30",
      "high": "77.70",
      "low": "76.50",
      "close": "76.60",
      "average": "76.7574",
      "volume": "53135",
      "turnover": "4078646.75",
      "trades": "360"
    },
    {
      "date": "2025-11-18",
      "bid": "74.80",
      "ask": "74.90",
      "open": "76.50",
      "high": "76.50",
      "low": "74.80",
      "close": "74.80",
      "average": "76.0687",
      "volume": "171665",
      "turnover": "13058224.9",
      "trades": "325"
    },
    {
      "date": "2025-11-19",
      "bid": "75.00",
      "ask": "75.60",
      "open": "74.80",
      "high": "76.10",
      "low": "74.80",
      "close": "75.70",
      "average": "75.543",
      "volume": "39536",
      "turnover": "2986668.8",
      "trades": "198"
    },
    {
      "date": "2025-11-20",
      "bid": "75.60",
      "ask": "75.80",
      "open": "75.60",
      "high": "76.40",
      "low": "75.30",
      "close": "75.60",
      "average": "75.803",
      "volume": "28953",
      "turnover": "2194722.79",
      "trades": "253"
    },
    {
      "date": "2025-11-21",
      "bid": "75.10",
      "ask": "75.60",
      "open": "74.60",
      "high": "75.80",
      "low": "74.50",
      "close": "75.60",
      "average": "75.3248",
      "volume": "32070",
      "turnover": "2415649.79",
      "trades": "201"
    },
    {
      "date": "2025-11-24",
      "bid": "75.90",
      "ask": "76.20",
      "open": "75.90",
      "high": "76.60",
      "low": "75.50",
      "close": "76.40",
      "average": "76.1245",
      "volume": "34223",
      "turnover": "2605231.5",
      "trades": "309"
    },
    {
      "date": "2025-11-25",
      "bid": "76.80",
      "ask": "76.90",
      "open": "76.40",
      "high": "77.20",
      "low": "75.40",
      "close": "76.80",
      "average": "76.4548",
      "volume": "42955",
      "turnover": "3284115",
      "trades": "387"
    },
    {
      "date": "2025-11-26",
      "bid": "77.60",
      "ask": "77.80",
      "open": "78.00",
      "high": "78.10",
      "low": "76.80",
      "close": "77.80",
      "average": "77.5627",
      "volume": "45287",
      "turnover": "3512583.8",
      "trades": "395"
    },
    {
      "date": "2025-11-27",
      "bid": "77.80",
      "ask": "78.10",
      "open": "78.30",
      "high": "78.90",
      "low": "77.60",
      "close": "78.20",
      "average": "78.0001",
      "volume": "49058",
      "turnover": "3826527.3",
      "trades": "338"
    },
    {
      "date": "2025-11-28",
      "bid": "77.50",
      "ask": "77.80",
      "open": "78.30",
      "high": "78.40",
      "low": "77.10",
      "close": "78.00",
      "average": "77.8772",
      "volume": "719237",
      "turnover": "56014952.75",
      "trades": "360"
    },
    {
      "date": "2025-12-01",
      "bid": "76.90",
      "ask": "77.20",
      "open": "77.50",
      "high": "77.70",
      "low": "76.20",
      "close": "77.40",
      "average": "77.2113",
      "volume": "78525",
      "turnover": "6063013.2",
      "trades": "422"
    },
    {
      "date": "2025-12-02",
      "bid": "76.50",
      "ask": "76.60",
      "open": "77.50",
      "high": "77.50",
      "low": "76.30",
      "close": "76.60",
      "average": "76.5913",
      "volume": "68978",
      "turnover": "5283116.4",
      "trades": "440"
    },
    {
      "date": "2025-12-03",
      "bid": "76.50",
      "ask": "76.90",
      "open": "77.00",
      "high": "77.20",
      "low": "75.70",
      "close": "76.80",
      "average": "76.8516",
      "volume": "118618",
      "turnover": "9115836",
      "trades": "472"
    },
    {
      "date": "2025-12-04",
      "bid": "86.80",
      "ask": "87.00",
      "open": "84.00",
      "high": "88.40",
      "low": "83.90",
      "close": "86.60",
      "average": "86.5651",
      "volume": "491698",
      "turnover": "42565155.95",
      "trades": "2391"
    },
    {
      "date": "2025-12-05",
      "bid": "86.70",
      "ask": "87.30",
      "open": "87.10",
      "high": "89.00",
      "low": "86.60",
      "close": "87.00",
      "average": "87.4902",
      "volume": "105134",
      "turnover": "9198792.19",
      "trades": "621"
    },
    {
      "date": "2025-12-08",
      "bid": "86.10",
      "ask": "86.40",
      "open": "88.70",
      "high": "89.00",
      "low": "86.00",
      "close": "86.70",
      "average": "87.5343",
      "volume": "99941",
      "turnover": "8752473.1",
      "trades": "711"
    },
    {
      "date": "2025-12-09",
      "bid": "86.30",
      "ask": "86.70",
      "open": "86.50",
      "high": "87.00",
      "low": "86.00",
      "close": "86.60",
      "average": "86.7103",
      "volume": "90856",
      "turnover": "7878147.9",
      "trades": "361"
    },
    {
      "date": "2025-12-10",
      "bid": "85.50",
      "ask": "86.00",
      "open": "86.70",
      "high": "86.90",
      "low": "85.20",
      "close": "86.00",
      "average": "85.9501",
      "volume": "58766",
      "turnover": "5050940.7",
      "trades": "308"
    },
    {
      "date": "2025-12-11",
      "bid": "86.20",
      "ask": "86.60",
      "open": "87.00",
      "high": "88.00",
      "low": "86.20",
      "close": "86.60",
      "average": "86.8394",
      "volume": "62633",
      "turnover": "5438997.35",
      "trades": "376"
    },
    {
      "date": "2025-12-12",
      "bid": "85.00",
      "ask": "85.80",
      "open": "86.60",
      "high": "87.40",
      "low": "85.20",
      "close": "85.20",
      "average": "85.7435",
      "volume": "47804",
      "turnover": "4099434.05",
      "trades": "327"
    },
    {
      "date": "2025-12-15",
      "bid": "85.40",
      "ask": "86.00",
      "open": "85.50",
      "high": "86.10",
      "low": "85.00",
      "close": "85.70",
      "average": "85.6195",
      "volume": "35551",
      "turnover": "3044053.9",
      "trades": "336"
    },
    {
      "date": "2025-12-16",
      "bid": "86.70",
      "ask": "86.90",
      "open": "85.40",
      "high": "86.90",
      "low": "84.90",
      "close": "86.90",
      "average": "86.1895",
      "volume": "48495",
      "turnover": "4179782.9",
      "trades": "376"
    },
    {
      "date": "2025-12-17",
      "bid": "86.30",
      "ask": "86.60",
      "open": "86.90",
      "high": "87.70",
      "low": "86.10",
      "close": "86.20",
      "average": "86.6875",
      "volume": "36441",
      "turnover": "3159070",
      "trades": "239"
    },
    {
      "date": "2025-12-18",
      "bid": "85.40",
      "ask": "85.50",
      "open": "86.30",
      "high": "86.30",
      "low": "84.90",
      "close": "85.70",
      "average": "85.5558",
      "volume": "46692",
      "turnover": "3994771.7",
      "trades": "245"
    },
    {
      "date": "2025-12-19",
      "bid": "85.30",
      "ask": "85.90",
      "open": "85.40",
      "high": "86.10",
      "low": "84.50",
      "close": "85.40",
      "average": "85.3974",
      "volume": "46427",
      "turnover": "3964876.9",
      "trades": "317"
    },
    {
      "date": "2025-12-22",
      "bid": "86.00",
      "ask": "86.60",
      "open": "85.30",
      "high": "86.30",
      "low": "84.90",
      "close": "86.20",
      "average": "85.7285",
      "volume": "36875",
      "turnover": "3161238.3",
      "trades": "336"
    },
    {
      "date": "2025-12-23",
      "bid": "86.70",
      "ask": "87.00",
      "open": "86.20",
      "high": "87.20",
      "low": "86.00",
      "close": "87.10",
      "average": "86.85",
      "volume": "39657",
      "turnover": "3444207.65",
      "trades": "263"
    },
    {
      "date": "2025-12-29",
      "bid": "87.30",
      "ask": "88.00",
      "open": "87.10",
      "high": "88.10",
      "low": "86.30",
      "close": "87.90",
      "average": "87.3131",
      "volume": "48888",
      "turnover": "4268563.09",
      "trades": "286"
    },
    {
      "date": "2025-12-30",
      "bid": "87.10",
      "ask": "87.40",
      "open": "87.90",
      "high": "87.90",
      "low": "86.50",
      "close": "87.10",
      "average": "87.1847",
      "volume": "47427",
      "turnover": "4135314.1",
      "trades": "295"
    },
    {
      "date": "2026-01-02",
      "bid": "85.90",
      "ask": "86.40",
      "open": "87.10",
      "high": "87.10",
      "low": "85.60",
      "close": "86.30",
      "average": "86.1983",
      "volume": "37881",
      "turnover": "3265276.6",
      "trades": "313"
    },
    {
      "date": "2026-01-05",
      "bid": "85.70",
      "ask": "85.90",
      "open": "86.40",
      "high": "86.70",
      "low": "85.30",
      "close": "86.00",
      "average": "85.8148",
      "volume": "26532",
      "turnover": "2276869.7",
      "trades": "174"
    },
    {
      "date": "2026-01-07",
      "bid": "85.80",
      "ask": "86.60",
      "open": "85.60",
      "high": "86.50",
      "low": "83.90",
      "close": "86.50",
      "average": "85.2448",
      "volume": "117063",
      "turnover": "9979011.69",
      "trades": "565"
    },
    {
      "date": "2026-01-08",
      "bid": "85.10",
      "ask": "85.60",
      "open": "86.60",
      "high": "86.70",
      "low": "85.20",
      "close": "85.60",
      "average": "85.7278",
      "volume": "32663",
      "turnover": "2800156.6",
      "trades": "315"
    },
    {
      "date": "2026-01-09",
      "bid": "85.60",
      "ask": "85.90",
      "open": "85.10",
      "high": "86.10",
      "low": "84.80",
      "close": "85.90",
      "average": "85.3636",
      "volume": "49124",
      "turnover": "4193401.7",
      "trades": "307"
    },
    {
      "date": "2026-01-12",
      "bid": "85.10",
      "ask": "85.50",
      "open": "85.60",
      "high": "85.90",
      "low": "84.80",
      "close": "85.30",
      "average": "85.1858",
      "volume": "39939",
      "turnover": "3402236.4",
      "trades": "276"
    },
    {
      "date": "2026-01-13",
      "bid": "85.10",
      "ask": "85.40",
      "open": "85.40",
      "high": "85.70",
      "low": "84.00",
      "close": "85.70",
      "average": "85.2162",
      "volume": "44315",
      "turnover": "3776355.1",
      "trades": "287"
    },
    {
      "date": "2026-01-14",
      "bid": "85.40",
      "ask": "86.00",
      "open": "85.70",
      "high": "86.00",
      "low": "84.60",
      "close": "85.90",
      "average": "85.4659",
      "volume": "54453",
      "turnover": "4652347.05",
      "trades": "352"
    },
    {
      "date": "2026-01-15",
      "bid": "88.20",
      "ask": "88.70",
      "open": "85.90",
      "high": "88.70",
      "low": "85.30",
      "close": "88.20",
      "average": "87.421",
      "volume": "81700",
      "turnover": "7142208.85",
      "trades": "431"
    },
    {
      "date": "2026-01-16",
      "bid": "88.00",
      "ask": "88.30",
      "open": "88.10",
      "high": "88.90",
      "low": "87.10",
      "close": "87.80",
      "average": "87.8788",
      "volume": "62169",
      "turnover": "5463435.75",
      "trades": "323"
    },
    {
      "date": "2026-01-19",
      "bid": "86.10",
      "ask": "86.40",
      "open": "86.50",
      "high": "87.00",
      "low": "85.70",
      "close": "86.40",
      "average": "86.2821",
      "volume": "50336",
      "turnover": "4344692.4",
      "trades": "320"
    },
    {
      "date": "2026-01-20",
      "bid": "85.70",
      "ask": "85.90",
      "open": "85.80",
      "high": "86.10",
      "low": "85.00",
      "close": "85.90",
      "average": "85.6736",
      "volume": "55701",
      "turnover": "4772128.65",
      "trades": "510"
    },
    {
      "date": "2026-01-21",
      "bid": "88.00",
      "ask": "88.40",
      "open": "85.70",
      "high": "89.00",
      "low": "85.50",
      "close": "88.00",
      "average": "87.441",
      "volume": "97801",
      "turnover": "8528599.05",
      "trades": "497"
    },
    {
      "date": "2026-01-22",
      "bid": "90.50",
      "ask": "90.90",
      "open": "89.30",
      "high": "91.30",
      "low": "88.60",
      "close": "90.70",
      "average": "90.6671",
      "volume": "100014",
      "turnover": "9066193.5",
      "trades": "425"
    },
    {
      "date": "2026-01-23",
      "bid": "89.70",
      "ask": "90.30",
      "open": "90.80",
      "high": "90.90",
      "low": "89.00",
      "close": "90.20",
      "average": "89.9653",
      "volume": "71339",
      "turnover": "6417934.25",
      "trades": "421"
    },
    {
      "date": "2026-01-26",
      "bid": "89.10",
      "ask": "89.70",
      "open": "90.60",
      "high": "91.30",
      "low": "88.60",
      "close": "89.10",
      "average": "89.7894",
      "volume": "50159",
      "turnover": "4508079.05",
      "trades": "424"
    },
    {
      "date": "2026-01-27",
      "bid": "88.30",
      "ask": "88.40",
      "open": "89.10",
      "high": "89.70",
      "low": "88.10",
      "close": "88.10",
      "average": "88.8741",
      "volume": "59159",
      "turnover": "5257704",
      "trades": "244"
    },
    {
      "date": "2026-01-28",
      "bid": "86.60",
      "ask": "86.90",
      "open": "88.10",
      "high": "88.50",
      "low": "86.40",
      "close": "87.00",
      "average": "87.5791",
      "volume": "158084",
      "turnover": "13844752.05",
      "trades": "224"
    },
    {
      "date": "2026-01-29",
      "bid": "85.50",
      "ask": "86.20",
      "open": "86.60",
      "high": "86.80",
      "low": "85.50",
      "close": "85.70",
      "average": "85.9626",
      "volume": "91875",
      "turnover": "7912523.9",
      "trades": "372"
    },
    {
      "date": "2026-01-30",
      "bid": "86.30",
      "ask": "86.60",
      "open": "85.50",
      "high": "86.70",
      "low": "85.50",
      "close": "86.60",
      "average": "86.4678",
      "volume": "85178",
      "turnover": "7363565.75",
      "trades": "383"
    },
    {
      "date": "2026-02-02",
      "bid": "86.30",
      "ask": "86.50",
      "open": "86.50",
      "high": "86.50",
      "low": "85.50",
      "close": "86.30",
      "average": "86.2086",
      "volume": "86125",
      "turnover": "7424684",
      "trades": "291"
    },
    {
      "date": "2026-02-03",
      "bid": "86.50",
      "ask": "86.70",
      "open": "86.20",
      "high": "86.80",
      "low": "86.00",
      "close": "86.80",
      "average": "86.4683",
      "volume": "50211",
      "turnover": "4341726.8",
      "trades": "386"
    },
    {
      "date": "2026-02-04",
      "bid": "89.00",
      "ask": "89.30",
      "open": "86.80",
      "high": "89.50",
      "low": "86.00",
      "close": "89.30",
      "average": "88.3246",
      "volume": "224840",
      "turnover": "19856125.55",
      "trades": "391"
    },
    {
      "date": "2026-02-05",
      "bid": "84.30",
      "ask": "85.30",
      "open": "89.00",
      "high": "89.60",
      "low": "84.30",
      "close": "84.70",
      "average": "86.0921",
      "volume": "109402",
      "turnover": "9420052.25",
      "trades": "584"
    },
    {
      "date": "2026-02-06",
      "bid": "87.50",
      "ask": "87.90",
      "open": "85.90",
      "high": "87.80",
      "low": "85.20",
      "close": "87.60",
      "average": "87.2312",
      "volume": "50436",
      "turnover": "4395877.2",
      "trades": "294"
    },
    {
      "date": "2026-02-09",
      "bid": "87.10",
      "ask": "87.60",
      "open": "87.60",
      "high": "88.00",
      "low": "87.10",
      "close": "87.50",
      "average": "87.5364",
      "volume": "56466",
      "turnover": "4944219.09",
      "trades": "373"
    },
    {
      "date": "2026-02-10",
      "bid": "87.40",
      "ask": "87.90",
      "open": "87.40",
      "high": "87.90",
      "low": "87.20",
      "close": "87.30",
      "average": "87.4671",
      "volume": "176579",
      "turnover": "15444947.3",
      "trades": "232"
    },
    {
      "date": "2026-02-11",
      "bid": "86.70",
      "ask": "87.20",
      "open": "87.20",
      "high": "87.30",
      "low": "85.80",
      "close": "86.50",
      "average": "86.5767",
      "volume": "31128",
      "turnover": "2694942.3",
      "trades": "190"
    },
    {
      "date": "2026-02-12",
      "bid": "85.20",
      "ask": "85.40",
      "open": "86.50",
      "high": "87.10",
      "low": "85.30",
      "close": "85.30",
      "average": "85.9463",
      "volume": "473877",
      "turnover": "40728148.4",
      "trades": "184"
    },
    {
      "date": "2026-02-13",
      "bid": "84.00",
      "ask": "84.70",
      "open": "85.20",
      "high": "85.50",
      "low": "84.20",
      "close": "84.30",
      "average": "84.464",
      "volume": "43736",
      "turnover": "3695941.65",
      "trades": "249"
    },
    {
      "date": "2026-02-16",
      "bid": "83.10",
      "ask": "84.10",
      "open": "84.70",
      "high": "85.40",
      "low": "83.70",
      "close": "83.90",
      "average": "84.2415",
      "volume": "68272",
      "turnover": "5753140.3",
      "trades": "423"
    },
    {
      "date": "2026-02-17",
      "bid": "83.60",
      "ask": "84.10",
      "open": "84.00",
      "high": "84.10",
      "low": "82.40",
      "close": "83.90",
      "average": "83.4117",
      "volume": "46293",
      "turnover": "3860089.55",
      "trades": "340"
    },
    {
      "date": "2026-02-18",
      "bid": "83.40",
      "ask": "84.10",
      "open": "84.10",
      "high": "84.20",
      "low": "83.20",
      "close": "83.70",
      "average": "83.6577",
      "volume": "20517",
      "turnover": "1716304.95",
      "trades": "158"
    },
    {
      "date": "2026-02-19",
      "bid": "84.10",
      "ask": "84.50",
      "open": "83.30",
      "high": "84.50",
      "low": "83.20",
      "close": "84.50",
      "average": "84.0705",
      "volume": "112878",
      "turnover": "9490320.85",
      "trades": "299"
    },
    {
      "date": "2026-02-20",
      "bid": "84.40",
      "ask": "85.00",
      "open": "84.50",
      "high": "85.40",
      "low": "83.60",
      "close": "85.00",
      "average": "84.7643",
      "volume": "49940",
      "turnover": "4233971.15",
      "trades": "289"
    },
    {
      "date": "2026-02-23",
      "bid": "83.50",
      "ask": "83.90",
      "open": "84.70",
      "high": "84.80",
      "low": "83.40",
      "close": "84.10",
      "average": "84.133",
      "volume": "34389",
      "turnover": "2893915.85",
      "trades": "235"
    },
    {
      "date": "2026-02-24",
      "bid": "83.80",
      "ask": "84.10",
      "open": "83.90",
      "high": "84.50",
      "low": "83.20",
      "close": "84.10",
      "average": "83.945",
      "volume": "30118",
      "turnover": "2529056.79",
      "trades": "268"
    },
    {
      "date": "2026-02-25",
      "bid": "83.50",
      "ask": "83.90",
      "open": "85.00",
      "high": "85.00",
      "low": "83.40",
      "close": "83.50",
      "average": "83.6939",
      "volume": "31308",
      "turnover": "2620531.9",
      "trades": "283"
    },
    {
      "date": "2026-02-26",
      "bid": "84.00",
      "ask": "84.40",
      "open": "83.60",
      "high": "84.50",
      "low": "83.40",
      "close": "84.50",
      "average": "84.2693",
      "volume": "61646",
      "turnover": "5194131.45",
      "trades": "291"
    },
    {
      "date": "2026-02-27",
      "bid": "83.80",
      "ask": "84.30",
      "open": "84.50",
      "high": "85.00",
      "low": "83.00",
      "close": "84.40",
      "average": "84.1858",
      "volume": "118308",
      "turnover": "9959261.15",
      "trades": "351"
    },
    {
      "date": "2026-03-02",
      "bid": "82.00",
      "ask": "82.40",
      "open": "82.90",
      "high": "83.00",
      "low": "80.90",
      "close": "82.00",
      "average": "82.1308",
      "volume": "62358",
      "turnover": "5120167.7",
      "trades": "416"
    },
    {
      "date": "2026-03-03",
      "bid": "79.10",
      "ask": "79.40",
      "open": "82.10",
      "high": "82.10",
      "low": "78.60",
      "close": "79.00",
      "average": "79.7452",
      "volume": "63822",
      "turnover": "5088658",
      "trades": "373"
    },
    {
      "date": "2026-03-04",
      "bid": "80.10",
      "ask": "80.50",
      "open": "78.90",
      "high": "81.40",
      "low": "78.90",
      "close": "80.40",
      "average": "80.6627",
      "volume": "193426",
      "turnover": "15602079.4",
      "trades": "562"
    },
    {
      "date": "2026-03-05",
      "bid": "75.50",
      "ask": "75.70",
      "open": "75.00",
      "high": "76.70",
      "low": "71.40",
      "close": "75.00",
      "average": "75.0983",
      "volume": "404720",
      "turnover": "30396101.05",
      "trades": "1537"
    },
    {
      "date": "2026-03-06",
      "bid": "75.70",
      "ask": "76.00",
      "open": "77.10",
      "high": "77.50",
      "low": "75.00",
      "close": "76.00",
      "average": "76.339",
      "volume": "127654",
      "turnover": "9747097.25",
      "trades": "758"
    },
    {
      "date": "2026-03-09",
      "bid": "74.30",
      "ask": "74.60",
      "open": "74.30",
      "high": "74.90",
      "low": "73.80",
      "close": "74.30",
      "average": "74.3645",
      "volume": "62378",
      "turnover": "4638822.9",
      "trades": "511"
    },
    {
      "date": "2026-03-10",
      "bid": "74.90",
      "ask": "75.10",
      "open": "74.90",
      "high": "76.30",
      "low": "74.70",
      "close": "75.10",
      "average": "75.4686",
      "volume": "154979",
      "turnover": "11695014.3",
      "trades": "424"
    },
    {
      "date": "2026-03-11",
      "bid": "73.00",
      "ask": "73.50",
      "open": "75.10",
      "high": "75.10",
      "low": "73.00",
      "close": "73.10",
      "average": "73.7362",
      "volume": "110157",
      "turnover": "8123970.7",
      "trades": "580"
    },
    {
      "date": "2026-03-12",
      "bid": "73.00",
      "ask": "73.50",
      "open": "73.90",
      "high": "73.90",
      "low": "72.70",
      "close": "73.50",
      "average": "73.1956",
      "volume": "57016",
      "turnover": "4172342.7",
      "trades": "398"
    },
    {
      "date": "2026-03-13",
      "bid": "71.50",
      "ask": "71.70",
      "open": "73.50",
      "high": "73.50",
      "low": "71.40",
      "close": "71.40",
      "average": "71.9962",
      "volume": "80109",
      "turnover": "5768422.1",
      "trades": "413"
    },
    {
      "date": "2026-03-16",
      "bid": "70.60",
      "ask": "70.70",
      "open": "71.50",
      "high": "71.50",
      "low": "70.30",
      "close": "70.30",
      "average": "70.5518",
      "volume": "77504",
      "turnover": "5468630.9",
      "trades": "423"
    },
    {
      "date": "2026-03-17",
      "bid": "69.90",
      "ask": "70.20",
      "open": "70.50",
      "high": "70.50",
      "low": "69.70",
      "close": "69.80",
      "average": "70.0323",
      "volume": "64744",
      "turnover": "4535471.8",
      "trades": "435"
    },
    {
      "date": "2026-03-18",
      "bid": "72.70",
      "ask": "73.10",
      "open": "70.20",
      "high": "73.40",
      "low": "70.20",
      "close": "72.90",
      "average": "72.5058",
      "volume": "1560262",
      "turnover": "113119674.45",
      "trades": "405"
    },
    {
      "date": "2026-03-19",
      "bid": "70.70",
      "ask": "70.90",
      "open": "73.00",
      "high": "73.80",
      "low": "70.60",
      "close": "70.60",
      "average": "71.6445",
      "volume": "101624",
      "turnover": "7282004.2",
      "trades": "555"
    },
    {
      "date": "2026-03-20",
      "bid": "69.70",
      "ask": "69.90",
      "open": "71.00",
      "high": "71.30",
      "low": "69.40",
      "close": "69.40",
      "average": "69.7952",
      "volume": "83993",
      "turnover": "5864235.9",
      "trades": "389"
    },
    {
      "date": "2026-03-23",
      "bid": "70.40",
      "ask": "70.80",
      "open": "67.70",
      "high": "71.40",
      "low": "67.30",
      "close": "70.30",
      "average": "70.7075",
      "volume": "437426",
      "turnover": "30909580.64",
      "trades": "478"
    },
    {
      "date": "2026-03-24",
      "bid": "70.50",
      "ask": "70.80",
      "open": "70.40",
      "high": "71.30",
      "low": "69.90",
      "close": "70.50",
      "average": "70.5718",
      "volume": "113370",
      "turnover": "8000250.8",
      "trades": "454"
    },
    {
      "date": "2026-03-25",
      "bid": "72.30",
      "ask": "72.50",
      "open": "70.50",
      "high": "72.80",
      "low": "70.50",
      "close": "72.80",
      "average": "72.2695",
      "volume": "49587",
      "turnover": "3582992.75",
      "trades": "465"
    },
    {
      "date": "2026-03-26",
      "bid": "72.40",
      "ask": "72.70",
      "open": "73.00",
      "high": "73.20",
      "low": "72.00",
      "close": "72.00",
      "average": "72.7401",
      "volume": "205930",
      "turnover": "14979248.5",
      "trades": "498"
    },
    {
      "date": "2026-03-27",
      "bid": "70.30",
      "ask": "70.70",
      "open": "72.80",
      "high": "72.80",
      "low": "70.10",
      "close": "70.10",
      "average": "70.9783",
      "volume": "225242",
      "turnover": "15985849.15",
      "trades": "378"
    },
    {
      "date": "2026-03-30",
      "bid": "71.50",
      "ask": "71.80",
      "open": "70.70",
      "high": "71.70",
      "low": "69.30",
      "close": "71.30",
      "average": "70.967",
      "volume": "48946",
      "turnover": "3472201.2",
      "trades": "303"
    },
    {
      "date": "2026-03-31",
      "bid": "70.80",
      "ask": "71.40",
      "open": "71.40",
      "high": "72.10",
      "low": "70.30",
      "close": "70.90",
      "average": "71.1724",
      "volume": "82635",
      "turnover": "5883595.05",
      "trades": "418"
    },
    {
      "date": "2026-04-01",
      "bid": "72.30",
      "ask": "72.60",
      "open": "71.10",
      "high": "73.00",
      "low": "71.10",
      "close": "72.00",
      "average": "72.2242",
      "volume": "45425",
      "turnover": "3280894.55",
      "trades": "259"
    },
    {
      "date": "2026-04-02",
      "bid": "70.80",
      "ask": "71.30",
      "open": "70.70",
      "high": "71.50",
      "low": "70.60",
      "close": "70.70",
      "average": "70.8642",
      "volume": "28589",
      "turnover": "2025980.6",
      "trades": "245"
    },
    {
      "date": "2026-04-07",
      "bid": "70.80",
      "ask": "71.40",
      "open": "71.40",
      "high": "72.10",
      "low": "70.60",
      "close": "71.00",
      "average": "71.1345",
      "volume": "74031",
      "turnover": "5266482.59",
      "trades": "501"
    },
    {
      "date": "2026-04-08",
      "bid": "74.30",
      "ask": "74.60",
      "open": "73.50",
      "high": "75.00",
      "low": "73.50",
      "close": "74.50",
      "average": "74.2872",
      "volume": "61253",
      "turnover": "4550485.9",
      "trades": "427"
    },
    {
      "date": "2026-04-09",
      "bid": "74.20",
      "ask": "74.50",
      "open": "73.00",
      "high": "74.50",
      "low": "73.00",
      "close": "74.40",
      "average": "74.1475",
      "volume": "24317",
      "turnover": "1802921.4",
      "trades": "202"
    },
    {
      "date": "2026-04-10",
      "bid": "74.90",
      "ask": "75.50",
      "open": "74.50",
      "high": "76.40",
      "low": "74.10",
      "close": "75.30",
      "average": "75.4811",
      "volume": "48984",
      "turnover": "3697733.8",
      "trades": "368"
    },
    {
      "date": "2026-04-13",
      "bid": "75.50",
      "ask": "75.80",
      "open": "75.50",
      "high": "76.30",
      "low": "74.70",
      "close": "75.50",
      "average": "75.5275",
      "volume": "49779",
      "turnover": "3760395.85",
      "trades": "353"
    },
    {
      "date": "2026-04-14",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.40",
      "high": "77.10",
      "low": "76.30",
      "close": "76.60",
      "average": "76.6235",
      "volume": "43977",
      "turnover": "3369689.25",
      "trades": "319"
    },
    {
      "date": "2026-04-15",
      "bid": "75.90",
      "ask": "76.30",
      "open": "76.60",
      "high": "77.30",
      "low": "76.00",
      "close": "76.00",
      "average": "76.415",
      "volume": "41670",
      "turnover": "3187299.75",
      "trades": "286"
    },
    {
      "date": "2026-04-16",
      "bid": "76.60",
      "ask": "77.00",
      "open": "76.30",
      "high": "76.90",
      "low": "76.00",
      "close": "76.70",
      "average": "76.2899",
      "volume": "64021",
      "turnover": "4884215.2",
      "trades": "355"
    },
    {
      "date": "2026-04-17",
      "bid": "77.40",
      "ask": "77.70",
      "open": "76.50",
      "high": "77.80",
      "low": "76.30",
      "close": "77.40",
      "average": "77.286",
      "volume": "96592",
      "turnover": "7462768.9",
      "trades": "326"
    },
    {
      "date": "2026-04-20",
      "bid": "76.40",
      "ask": "76.90",
      "open": "77.70",
      "high": "77.70",
      "low": "76.00",
      "close": "76.30",
      "average": "76.3968",
      "volume": "64161",
      "turnover": "4902209.8",
      "trades": "350"
    },
    {
      "date": "2026-04-21",
      "bid": "75.10",
      "ask": "75.40",
      "open": "76.30",
      "high": "76.30",
      "low": "75.10",
      "close": "75.30",
      "average": "75.4781",
      "volume": "39030",
      "turnover": "2946905.7",
      "trades": "269"
    },
    {
      "date": "2026-04-22",
      "bid": "73.70",
      "ask": "74.00",
      "open": "75.40",
      "high": "75.40",
      "low": "73.60",
      "close": "73.90",
      "average": "74.2219",
      "volume": "58503",
      "turnover": "4344227.84",
      "trades": "318"
    },
    {
      "date": "2026-04-23",
      "bid": "73.80",
      "ask": "74.30",
      "open": "73.90",
      "high": "75.00",
      "low": "73.40",
      "close": "74.00",
      "average": "74.0227",
      "volume": "44618",
      "turnover": "3302740.9",
      "trades": "268"
    },
    {
      "date": "2026-04-24",
      "bid": "73.00",
      "ask": "73.30",
      "open": "73.80",
      "high": "74.60",
      "low": "72.90",
      "close": "72.90",
      "average": "73.3348",
      "volume": "38988",
      "turnover": "2859416.15",
      "trades": "393"
    },
    {
      "date": "2026-04-27",
      "bid": "71.60",
      "ask": "71.90",
      "open": "73.00",
      "high": "73.20",
      "low": "71.70",
      "close": "71.90",
      "average": "72.173",
      "volume": "50404",
      "turnover": "3638195.5",
      "trades": "332"
    },
    {
      "date": "2026-04-28",
      "bid": "71.40",
      "ask": "71.70",
      "open": "71.80",
      "high": "72.10",
      "low": "71.00",
      "close": "71.80",
      "average": "71.6954",
      "volume": "35269",
      "turnover": "2529006",
      "trades": "279"
    },
    {
      "date": "2026-04-29",
      "bid": "70.70",
      "ask": "71.30",
      "open": "71.60",
      "high": "71.70",
      "low": "70.70",
      "close": "70.90",
      "average": "71.3178",
      "volume": "86982",
      "turnover": "6202839.85",
      "trades": "226"
    },
    {
      "date": "2026-04-30",
      "bid": "71.30",
      "ask": "71.80",
      "open": "70.40",
      "high": "71.60",
      "low": "70.40",
      "close": "71.00",
      "average": "71.0517",
      "volume": "28850",
      "turnover": "2050172.1",
      "trades": "165"
    },
    {
      "date": "2026-05-04",
      "bid": "70.00",
      "ask": "70.40",
      "open": "71.80",
      "high": "72.00",
      "low": "70.10",
      "close": "70.30",
      "average": "70.8682",
      "volume": "57067",
      "turnover": "4045480.5",
      "trades": "331"
    },
    {
      "date": "2026-05-05",
      "bid": "71.20",
      "ask": "71.50",
      "open": "70.40",
      "high": "71.50",
      "low": "70.20",
      "close": "71.40",
      "average": "71.1814",
      "volume": "43161",
      "turnover": "3072235.1",
      "trades": "245"
    },
    {
      "date": "2026-05-06",
      "bid": "73.10",
      "ask": "73.60",
      "open": "71.70",
      "high": "74.20",
      "low": "71.70",
      "close": "73.10",
      "average": "73.0602",
      "volume": "60470",
      "turnover": "4419761.05",
      "trades": "286"
    },
    {
      "date": "2026-05-07",
      "bid": "73.10",
      "ask": "73.30",
      "open": "74.00",
      "high": "74.30",
      "low": "73.00",
      "close": "73.00",
      "average": "73.4022",
      "volume": "44173",
      "turnover": "3243058.35",
      "trades": "275"
    },
    {
      "date": "2026-05-08",
      "bid": "71.50",
      "ask": "71.90",
      "open": "72.70",
      "high": "72.80",
      "low": "71.50",
      "close": "71.50",
      "average": "71.8346",
      "volume": "58603",
      "turnover": "4210220.8",
      "trades": "302"
    },
    {
      "date": "2026-05-11",
      "bid": "74.50",
      "ask": "74.80",
      "open": "75.30",
      "high": "76.60",
      "low": "73.10",
      "close": "74.80",
      "average": "74.2191",
      "volume": "1105946",
      "turnover": "82103860.05",
      "trades": "1844"
    },
    {
      "date": "2026-05-12",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.80",
      "high": "74.80",
      "low": "73.50",
      "close": "74.10",
      "average": "74.1341",
      "volume": "468225",
      "turnover": "34713336.6",
      "trades": "706"
    },
    {
      "date": "2026-05-13",
      "bid": "75.20",
      "ask": "75.30",
      "open": "74.50",
      "high": "75.70",
      "low": "74.00",
      "close": "75.50",
      "average": "74.442",
      "volume": "1144813",
      "turnover": "85222705.75",
      "trades": "347"
    },
    {
      "date": "2026-05-15",
      "bid": "76.40",
      "ask": "76.80",
      "open": "75.80",
      "high": "77.00",
      "low": "75.70",
      "close": "76.20",
      "average": "76.3414",
      "volume": "130176",
      "turnover": "9938126.75",
      "trades": "751"
    },
    {
      "date": "2026-05-18",
      "bid": "74.00",
      "ask": "74.60",
      "open": "76.20",
      "high": "76.20",
      "low": "73.80",
      "close": "73.80",
      "average": "74.3573",
      "volume": "90977",
      "turnover": "6764443.75",
      "trades": "530"
    },
    {
      "date": "2026-05-19",
      "bid": "74.80",
      "ask": "75.40",
      "open": "74.30",
      "high": "76.40",
      "low": "74.10",
      "close": "74.80",
      "average": "75.5033",
      "volume": "70969",
      "turnover": "5358453.8",
      "trades": "407"
    },
    {
      "date": "2026-05-20",
      "bid": "77.00",
      "ask": "77.50",
      "open": "75.40",
      "high": "77.50",
      "low": "74.40",
      "close": "76.60",
      "average": "76.0629",
      "volume": "55791",
      "turnover": "4243592.55",
      "trades": "324"
    },
    {
      "date": "2026-05-21",
      "bid": "75.80",
      "ask": "76.30",
      "open": "77.00",
      "high": "77.50",
      "low": "75.60",
      "close": "75.60",
      "average": "76.9447",
      "volume": "863080",
      "turnover": "66408073.9",
      "trades": "381"
    },
    {
      "date": "2026-05-22",
      "bid": "77.10",
      "ask": "77.40",
      "open": "76.00",
      "high": "77.40",
      "low": "76.00",
      "close": "77.40",
      "average": "77.0216",
      "volume": "53216",
      "turnover": "4098622.1",
      "trades": "275"
    },
    {
      "date": "2026-05-25",
      "bid": "79.60",
      "ask": "80.00",
      "open": "77.90",
      "high": "80.30",
      "low": "77.90",
      "close": "79.50",
      "average": "78.956",
      "volume": "2200052",
      "turnover": "173708212.3",
      "trades": "414"
    },
    {
      "date": "2026-05-26",
      "bid": "77.60",
      "ask": "77.80",
      "open": "80.00",
      "high": "80.00",
      "low": "77.50",
      "close": "77.60",
      "average": "77.983",
      "volume": "64367",
      "turnover": "5019589.65",
      "trades": "504"
    },
    {
      "date": "2026-05-27",
      "bid": "77.00",
      "ask": "77.30",
      "open": "77.60",
      "high": "79.00",
      "low": "76.50",
      "close": "77.40",
      "average": "77.9943",
      "volume": "144938",
      "turnover": "11304105.7",
      "trades": "583"
    },
    {
      "date": "2026-05-28",
      "bid": "76.30",
      "ask": "76.60",
      "open": "77.40",
      "high": "77.50",
      "low": "76.30",
      "close": "76.30",
      "average": "76.6667",
      "volume": "49087",
      "turnover": "3763332",
      "trades": "297"
    },
    {
      "date": "2026-05-29",
      "bid": "75.40",
      "ask": "75.70",
      "open": "76.60",
      "high": "77.40",
      "low": "74.60",
      "close": "75.50",
      "average": "75.763",
      "volume": "75739",
      "turnover": "5738467.35",
      "trades": "389"
    },
    {
      "date": "2026-06-01",
      "bid": "73.10",
      "ask": "73.70",
      "open": "75.70",
      "high": "75.90",
      "low": "72.80",
      "close": "73.00",
      "average": "74.6802",
      "volume": "682001",
      "turnover": "50931693.2",
      "trades": "470"
    },
    {
      "date": "2026-06-02",
      "bid": "74.50",
      "ask": "74.70",
      "open": "73.60",
      "high": "75.40",
      "low": "73.60",
      "close": "74.50",
      "average": "74.5249",
      "volume": "69204",
      "turnover": "5157661.4",
      "trades": "404"
    },
    {
      "date": "2026-06-03",
      "bid": "73.80",
      "ask": "74.10",
      "open": "74.10",
      "high": "74.10",
      "low": "72.80",
      "close": "73.90",
      "average": "73.4186",
      "volume": "87106",
      "turnover": "6395151.25",
      "trades": "519"
    },
    {
      "date": "2026-06-04",
      "bid": "74.30",
      "ask": "74.60",
      "open": "73.80",
      "high": "75.20",
      "low": "73.60",
      "close": "74.50",
      "average": "74.5672",
      "volume": "43871",
      "turnover": "3271939.65",
      "trades": "277"
    },
    {
      "date": "2026-06-05",
      "bid": "75.50",
      "ask": "76.00",
      "open": "74.20",
      "high": "78.50",
      "low": "73.70",
      "close": "75.60",
      "average": "77.1375",
      "volume": "499899",
      "turnover": "38561303.45",
      "trades": "1379"
    },
    {
      "date": "2026-06-08",
      "bid": "75.30",
      "ask": "75.50",
      "open": "74.90",
      "high": "76.20",
      "low": "74.00",
      "close": "75.30",
      "average": "75.0349",
      "volume": "85651",
      "turnover": "6426681.15",
      "trades": "447"
    },
    {
      "date": "2026-06-09",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.30",
      "high": "75.70",
      "low": "73.70",
      "close": "74.50",
      "average": "74.7801",
      "volume": "277181",
      "turnover": "20723261.3",
      "trades": "834"
    },
    {
      "date": "2026-06-10",
      "bid": "80.10",
      "ask": "80.40",
      "open": "81.90",
      "high": "83.30",
      "low": "79.20",
      "close": "80.50",
      "average": "80.7694",
      "volume": "421057",
      "turnover": "34011234.29",
      "trades": "1390"
    },
    {
      "date": "2026-06-11",
      "bid": "80.80",
      "ask": "81.00",
      "open": "81.00",
      "high": "82.50",
      "low": "80.20",
      "close": "81.50",
      "average": "82.0515",
      "volume": "388257",
      "turnover": "31860473.35",
      "trades": "959"
    },
    {
      "date": "2026-06-12",
      "bid": "82.70",
      "ask": "83.00",
      "open": "82.50",
      "high": "83.50",
      "low": "82.30",
      "close": "83.00",
      "average": "82.8658",
      "volume": "872122",
      "turnover": "72268706.5",
      "trades": "666"
    },
    {
      "date": "2026-06-15",
      "bid": "83.10",
      "ask": "83.40",
      "open": "83.50",
      "high": "85.30",
      "low": "83.00",
      "close": "83.30",
      "average": "83.8105",
      "volume": "86145",
      "turnover": "7222095.3",
      "trades": "565"
    },
    {
      "date": "2026-06-16",
      "bid": "83.80",
      "ask": "84.80",
      "open": "83.50",
      "high": "85.60",
      "low": "81.80",
      "close": "84.40",
      "average": "83.5343",
      "volume": "143862",
      "turnover": "12023961.6",
      "trades": "654"
    },
    {
      "date": "2026-06-17",
      "bid": "81.50",
      "ask": "82.00",
      "open": "84.40",
      "high": "84.40",
      "low": "81.30",
      "close": "81.50",
      "average": "82.578",
      "volume": "186281",
      "turnover": "15383974.7",
      "trades": "432"
    },
    {
      "date": "2026-06-18",
      "bid": "82.40",
      "ask": "82.70",
      "open": "81.50",
      "high": "82.60",
      "low": "79.80",
      "close": "82.40",
      "average": "81.721",
      "volume": "119841",
      "turnover": "9790455.85",
      "trades": "526"
    },
    {
      "date": "2026-06-22",
      "bid": "81.70",
      "ask": "82.00",
      "open": "82.70",
      "high": "82.70",
      "low": "80.30",
      "close": "81.70",
      "average": "81.3098",
      "volume": "60818",
      "turnover": "4941847.5",
      "trades": "376"
    },
    {
      "date": "2026-06-23",
      "bid": "81.20",
      "ask": "81.60",
      "open": "82.00",
      "high": "82.00",
      "low": "80.50",
      "close": "81.10",
      "average": "81.1544",
      "volume": "72269",
      "turnover": "5864873.85",
      "trades": "303"
    },
    {
      "date": "2026-06-24",
      "bid": "78.70",
      "ask": "79.30",
      "open": "81.20",
      "high": "81.40",
      "low": "77.30",
      "close": "79.10",
      "average": "79.2484",
      "volume": "420998",
      "turnover": "33366295.25",
      "trades": "1034"
    },
    {
      "date": "2026-06-25",
      "bid": "79.70",
      "ask": "80.00",
      "open": "79.30",
      "high": "80.50",
      "low": "78.90",
      "close": "79.40",
      "average": "79.4227",
      "volume": "263311",
      "turnover": "20912628.5",
      "trades": "442"
    },
    {
      "date": "2026-06-26",
      "bid": "77.60",
      "ask": "77.80",
      "open": "79.40",
      "high": "79.70",
      "low": "77.60",
      "close": "78.00",
      "average": "78.3841",
      "volume": "253936",
      "turnover": "19905024.39",
      "trades": "635"
    },
    {
      "date": "2026-06-29",
      "bid": "78.70",
      "ask": "79.30",
      "open": "78.40",
      "high": "80.20",
      "low": "77.80",
      "close": "79.00",
      "average": "78.996",
      "volume": "289665",
      "turnover": "22872643.15",
      "trades": "851"
    },
    {
      "date": "2026-06-30",
      "bid": "82.30",
      "ask": "82.50",
      "open": "79.40",
      "high": "82.70",
      "low": "79.20",
      "close": "82.10",
      "average": "81.5518",
      "volume": "114291",
      "turnover": "9323787.44",
      "trades": "453"
    },
    {
      "date": "2026-07-01",
      "bid": "80.50",
      "ask": "81.10",
      "open": "82.50",
      "high": "82.50",
      "low": "79.50",
      "close": "81.00",
      "average": "80.2195",
      "volume": "167995",
      "turnover": "13477696.05",
      "trades": "465"
    },
    {
      "date": "2026-07-02",
      "bid": "83.60",
      "ask": "84.00",
      "open": "81.60",
      "high": "84.50",
      "low": "80.40",
      "close": "83.90",
      "average": "83.6261",
      "volume": "136314",
      "turnover": "11398603.35",
      "trades": "425"
    },
    {
      "date": "2026-07-03",
      "bid": "83.40",
      "ask": "84.00",
      "open": "84.50",
      "high": "84.50",
      "low": "83.40",
      "close": "83.50",
      "average": "84.0338",
      "volume": "179655",
      "turnover": "15097069.5",
      "trades": "487"
    },
    {
      "date": "2026-07-06",
      "bid": "81.90",
      "ask": "82.50",
      "open": "83.80",
      "high": "84.20",
      "low": "81.80",
      "close": "82.30",
      "average": "83.0615",
      "volume": "146439",
      "turnover": "12163072.8",
      "trades": "277"
    },
    {
      "date": "2026-07-07",
      "bid": "79.60",
      "ask": "80.20",
      "open": "82.00",
      "high": "82.50",
      "low": "79.70",
      "close": "80.40",
      "average": "80.7581",
      "volume": "47600",
      "turnover": "3844406.7",
      "trades": "319"
    },
    {
      "date": "2026-07-08",
      "bid": "78.40",
      "ask": "78.70",
      "open": "82.10",
      "high": "82.10",
      "low": "78.00",
      "close": "78.60",
      "average": "78.7589",
      "volume": "115674",
      "turnover": "9111649.69",
      "trades": "610"
    },
    {
      "date": "2026-07-09",
      "bid": "79.60",
      "ask": "79.80",
      "open": "79.50",
      "high": "80.00",
      "low": "79.00",
      "close": "79.70",
      "average": "79.4829",
      "volume": "47246",
      "turnover": "3754864.5",
      "trades": "273"
    },
    {
      "date": "2026-07-10",
      "bid": "79.70",
      "ask": "80.10",
      "open": "79.90",
      "high": "80.40",
      "low": "79.20",
      "close": "79.80",
      "average": "79.7571",
      "volume": "56961",
      "turnover": "4542816.2",
      "trades": "330"
    },
    {
      "date": "2026-07-13",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.00",
      "high": "80.40",
      "low": "78.40",
      "close": "80.10",
      "average": "79.7389",
      "volume": "54593",
      "turnover": "4352921.84",
      "trades": "325"
    },
    {
      "date": "2026-07-14",
      "bid": "80.50",
      "ask": "81.00",
      "open": "79.90",
      "high": "81.00",
      "low": "79.20",
      "close": "80.70",
      "average": "80.1077",
      "volume": "51459",
      "turnover": "4122836.35",
      "trades": "284"
    },
    {
      "date": "2026-07-15",
      "bid": "82.50",
      "ask": "83.10",
      "open": "80.80",
      "high": "83.30",
      "low": "79.80",
      "close": "82.70",
      "average": "82.2813",
      "volume": "102570",
      "turnover": "8441313.44",
      "trades": "311"
    },
    {
      "date": "2026-07-16",
      "bid": "82.30",
      "ask": "82.50",
      "open": "83.70",
      "high": "84.00",
      "low": "82.20",
      "close": "82.80",
      "average": "82.7776",
      "volume": "42681",
      "turnover": "3532715.2",
      "trades": "357"
    },
    {
      "date": "2026-07-17",
      "bid": "80.90",
      "ask": "81.90",
      "open": "82.00",
      "high": "82.30",
      "low": "80.00",
      "close": "81.60",
      "average": "81.3218",
      "volume": "47019",
      "turnover": "3823502.9",
      "trades": "259"
    },
    {
      "date": "2026-07-20",
      "bid": "80.00",
      "ask": "80.50",
      "open": "81.60",
      "high": "81.60",
      "low": "79.90",
      "close": "80.40",
      "average": "80.7479",
      "volume": "46986",
      "turnover": "3793990.85",
      "trades": "294"
    },
    {
      "date": "2026-07-21",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.40",
      "high": "80.40",
      "low": "79.10",
      "close": "80.30",
      "average": "79.8861",
      "volume": "32863",
      "turnover": "2625224.5",
      "trades": "277"
    },
    {
      "date": "2026-07-22",
      "bid": "82.30",
      "ask": "82.60",
      "open": "79.90",
      "high": "83.10",
      "low": "79.80",
      "close": "82.50",
      "average": "81.9362",
      "volume": "67121",
      "turnover": "5496957.65",
      "trades": "461"
    },
    {
      "date": "2026-07-23",
      "bid": "81.30",
      "ask": "81.60",
      "open": "82.60",
      "high": "83.20",
      "low": "81.20",
      "close": "81.20",
      "average": "81.9862",
      "volume": "92620",
      "turnover": "7596358.45",
      "trades": "497"
    },
    {
      "date": "2026-07-24",
      "bid": "83.90",
      "ask": "84.00",
      "open": "81.40",
      "high": "84.30",
      "low": "81.40",
      "close": "83.90",
      "average": "83.752",
      "volume": "94382",
      "turnover": "7904257.9",
      "trades": "586"
    },
    {
      "date": "2026-07-27",
      "bid": "83.20",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.30",
      "low": "83.20",
      "close": "83.20",
      "average": "83.6163",
      "volume": "62818",
      "turnover": "5255786.25",
      "trades": "402"
    },
    {
      "date": "2026-07-28",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.20",
      "high": "83.90",
      "low": "82.50",
      "close": "83.40",
      "average": "83.124",
      "volume": "36208",
      "turnover": "3009652.9",
      "trades": "310"
    },
    {
      "date": "2026-07-29",
      "bid": "82.00",
      "ask": "82.70",
      "open": "83.50",
      "high": "83.50",
      "low": "82.00",
      "close": "82.30",
      "average": "82.5488",
      "volume": "46656",
      "turnover": "3851279.1",
      "trades": "363"
    },
    {
      "date": "2026-07-30",
      "bid": "83.00",
      "ask": "83.50",
      "open": "82.30",
      "high": "83.90",
      "low": "81.80",
      "close": "83.20",
      "average": "83.0174",
      "volume": "51859",
      "turnover": "4303967.59",
      "trades": "330"
    },
    {
      "date": "2026-07-31",
      "bid": "83.00",
      "ask": "83.80",
      "open": "83.60",
      "high": "84.10",
      "low": "82.80",
      "close": "83.50",
      "average": "83.4367",
      "volume": "31118",
      "turnover": "2596552.29",
      "trades": "282"
    },
    {
      "date": "2026-08-03",
      "bid": "83.20",
      "ask": "83.50",
      "open": "83.00",
      "high": "84.00",
      "low": "82.50",
      "close": "83.70",
      "average": "83.4733",
      "volume": "64319",
      "turnover": "5368928.3",
      "trades": "460"
    },
    {
      "date": "2026-08-04",
      "bid": "83.90",
      "ask": "84.10",
      "open": "83.80",
      "high": "84.30",
      "low": "83.40",
      "close": "84.00",
      "average": "83.9077",
      "volume": "50792",
      "turnover": "4262181.55",
      "trades": "332"
    },
    {
      "date": "2026-08-05",
      "bid": "84.90",
      "ask": "85.30",
      "open": "84.20",
      "high": "85.40",
      "low": "84.00",
      "close": "85.20",
      "average": "84.6001",
      "volume": "152247",
      "turnover": "12879803.2",
      "trades": "419"
    }
  ]
}