{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX92522/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/wihl?id=TX92522",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX92522",
    "asset_class": "SHARES",
    "isin": "SE0018012635",
    "symbol": "WIHL",
    "company": "Wihlborgs Fastigheter",
    "market": null,
    "last_sale_price": "SEK 79.00",
    "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": "208.20",
      "ask": "208.80",
      "open": "200.60",
      "high": "209.00",
      "low": "200.60",
      "close": "207.80",
      "average": "206.2151",
      "volume": "335764",
      "turnover": "69238575.9",
      "trades": "1952"
    },
    {
      "date": "2021-08-03",
      "bid": "207.80",
      "ask": "208.00",
      "open": "207.80",
      "high": "210.00",
      "low": "207.40",
      "close": "207.40",
      "average": "208.2246",
      "volume": "211975",
      "turnover": "44138479.2",
      "trades": "1757"
    },
    {
      "date": "2021-08-04",
      "bid": "209.80",
      "ask": "210.00",
      "open": "208.00",
      "high": "212.00",
      "low": "206.80",
      "close": "209.60",
      "average": "209.9883",
      "volume": "146503",
      "turnover": "30764772.7",
      "trades": "991"
    },
    {
      "date": "2021-08-05",
      "bid": "211.80",
      "ask": "212.20",
      "open": "210.20",
      "high": "213.60",
      "low": "209.60",
      "close": "212.00",
      "average": "212.2632",
      "volume": "164974",
      "turnover": "35018660.2",
      "trades": "1219"
    },
    {
      "date": "2021-08-06",
      "bid": "208.80",
      "ask": "209.60",
      "open": "212.00",
      "high": "212.00",
      "low": "208.40",
      "close": "209.20",
      "average": "209.2744",
      "volume": "110477",
      "turnover": "23119887.8",
      "trades": "684"
    },
    {
      "date": "2021-08-09",
      "bid": "210.40",
      "ask": "210.80",
      "open": "208.20",
      "high": "211.60",
      "low": "206.40",
      "close": "210.80",
      "average": "209.335",
      "volume": "165181",
      "turnover": "34578162.6",
      "trades": "820"
    },
    {
      "date": "2021-08-10",
      "bid": "210.80",
      "ask": "211.00",
      "open": "210.80",
      "high": "212.60",
      "low": "209.60",
      "close": "211.20",
      "average": "211.4298",
      "volume": "108233",
      "turnover": "22883678.2",
      "trades": "819"
    },
    {
      "date": "2021-08-11",
      "bid": "213.00",
      "ask": "213.20",
      "open": "210.80",
      "high": "213.80",
      "low": "210.40",
      "close": "212.60",
      "average": "212.2628",
      "volume": "124051",
      "turnover": "26331433.2",
      "trades": "716"
    },
    {
      "date": "2021-08-12",
      "bid": "213.00",
      "ask": "213.40",
      "open": "212.20",
      "high": "215.00",
      "low": "212.00",
      "close": "213.40",
      "average": "213.7061",
      "volume": "73216",
      "turnover": "15646626",
      "trades": "650"
    },
    {
      "date": "2021-08-13",
      "bid": "214.40",
      "ask": "214.80",
      "open": "213.40",
      "high": "216.80",
      "low": "212.40",
      "close": "215.00",
      "average": "214.7396",
      "volume": "84500",
      "turnover": "18144131.7",
      "trades": "646"
    },
    {
      "date": "2021-08-16",
      "bid": "217.20",
      "ask": "217.60",
      "open": "215.00",
      "high": "218.20",
      "low": "213.20",
      "close": "218.00",
      "average": "217.0273",
      "volume": "213866",
      "turnover": "46409495.6",
      "trades": "1243"
    },
    {
      "date": "2021-08-17",
      "bid": "217.00",
      "ask": "217.20",
      "open": "218.00",
      "high": "218.00",
      "low": "214.20",
      "close": "217.20",
      "average": "216.6972",
      "volume": "117256",
      "turnover": "25408871.7",
      "trades": "894"
    },
    {
      "date": "2021-08-18",
      "bid": "217.60",
      "ask": "218.00",
      "open": "217.80",
      "high": "219.40",
      "low": "216.80",
      "close": "218.20",
      "average": "218.2527",
      "volume": "218996",
      "turnover": "47796487",
      "trades": "1081"
    },
    {
      "date": "2021-08-19",
      "bid": "215.20",
      "ask": "215.40",
      "open": "218.00",
      "high": "218.00",
      "low": "212.20",
      "close": "215.00",
      "average": "214.853",
      "volume": "250746",
      "turnover": "53878783.05",
      "trades": "1555"
    },
    {
      "date": "2021-08-20",
      "bid": "217.80",
      "ask": "218.20",
      "open": "215.00",
      "high": "219.00",
      "low": "214.00",
      "close": "217.80",
      "average": "217.0404",
      "volume": "181854",
      "turnover": "39470253.5",
      "trades": "1403"
    },
    {
      "date": "2021-08-23",
      "bid": "212.20",
      "ask": "212.40",
      "open": "217.80",
      "high": "218.40",
      "low": "209.60",
      "close": "212.20",
      "average": "211.5164",
      "volume": "394155",
      "turnover": "83370759.8",
      "trades": "2530"
    },
    {
      "date": "2021-08-24",
      "bid": "208.80",
      "ask": "209.20",
      "open": "212.20",
      "high": "213.00",
      "low": "207.40",
      "close": "209.00",
      "average": "210.5859",
      "volume": "221006",
      "turnover": "46538795.7",
      "trades": "875"
    },
    {
      "date": "2021-08-25",
      "bid": "205.00",
      "ask": "205.60",
      "open": "209.00",
      "high": "210.00",
      "low": "204.80",
      "close": "205.40",
      "average": "206.4667",
      "volume": "390573",
      "turnover": "80809959.09",
      "trades": "1543"
    },
    {
      "date": "2021-08-26",
      "bid": "204.00",
      "ask": "204.60",
      "open": "204.80",
      "high": "206.40",
      "low": "202.60",
      "close": "204.20",
      "average": "204.2936",
      "volume": "332444",
      "turnover": "67915678",
      "trades": "1436"
    },
    {
      "date": "2021-08-27",
      "bid": "211.20",
      "ask": "211.40",
      "open": "204.40",
      "high": "211.40",
      "low": "204.00",
      "close": "211.20",
      "average": "208.0578",
      "volume": "404765",
      "turnover": "84214508.4",
      "trades": "1037"
    },
    {
      "date": "2021-08-30",
      "bid": "210.60",
      "ask": "211.20",
      "open": "212.00",
      "high": "214.80",
      "low": "209.40",
      "close": "211.00",
      "average": "211.0075",
      "volume": "211593",
      "turnover": "44648325.2",
      "trades": "1343"
    },
    {
      "date": "2021-08-31",
      "bid": "210.20",
      "ask": "210.60",
      "open": "210.40",
      "high": "211.60",
      "low": "206.60",
      "close": "209.80",
      "average": "209.4843",
      "volume": "742003",
      "turnover": "155436795",
      "trades": "1235"
    },
    {
      "date": "2021-09-01",
      "bid": "208.80",
      "ask": "209.20",
      "open": "209.20",
      "high": "212.80",
      "low": "208.20",
      "close": "208.40",
      "average": "209.368",
      "volume": "173798",
      "turnover": "36388366.4",
      "trades": "1141"
    },
    {
      "date": "2021-09-02",
      "bid": "208.40",
      "ask": "208.80",
      "open": "209.00",
      "high": "210.00",
      "low": "207.20",
      "close": "208.20",
      "average": "208.5718",
      "volume": "192487",
      "turnover": "40148234.1",
      "trades": "1376"
    },
    {
      "date": "2021-09-03",
      "bid": "204.80",
      "ask": "205.20",
      "open": "208.00",
      "high": "209.80",
      "low": "204.40",
      "close": "204.60",
      "average": "205.7151",
      "volume": "188560",
      "turnover": "38789871.79",
      "trades": "1483"
    },
    {
      "date": "2021-09-06",
      "bid": "203.80",
      "ask": "204.00",
      "open": "204.40",
      "high": "205.60",
      "low": "201.20",
      "close": "203.80",
      "average": "203.206",
      "volume": "131099",
      "turnover": "26640114.8",
      "trades": "1080"
    },
    {
      "date": "2021-09-07",
      "bid": "202.20",
      "ask": "202.40",
      "open": "203.80",
      "high": "204.80",
      "low": "202.20",
      "close": "202.20",
      "average": "202.6841",
      "volume": "203702",
      "turnover": "41287015",
      "trades": "1377"
    },
    {
      "date": "2021-09-08",
      "bid": "192.80",
      "ask": "193.10",
      "open": "200.60",
      "high": "200.80",
      "low": "192.90",
      "close": "193.60",
      "average": "195.7014",
      "volume": "182739",
      "turnover": "35763814",
      "trades": "1665"
    },
    {
      "date": "2021-09-09",
      "bid": "196.40",
      "ask": "196.70",
      "open": "193.00",
      "high": "199.60",
      "low": "192.50",
      "close": "196.10",
      "average": "196.4693",
      "volume": "514322",
      "turnover": "101049583.85",
      "trades": "1981"
    },
    {
      "date": "2021-09-10",
      "bid": "193.60",
      "ask": "194.00",
      "open": "196.10",
      "high": "198.00",
      "low": "193.50",
      "close": "193.50",
      "average": "195.1205",
      "volume": "185082",
      "turnover": "36121331.5",
      "trades": "1484"
    },
    {
      "date": "2021-09-13",
      "bid": "193.00",
      "ask": "193.30",
      "open": "193.50",
      "high": "195.50",
      "low": "192.80",
      "close": "193.50",
      "average": "193.7458",
      "volume": "147789",
      "turnover": "28633501.2",
      "trades": "1042"
    },
    {
      "date": "2021-09-14",
      "bid": "195.00",
      "ask": "195.30",
      "open": "193.50",
      "high": "195.40",
      "low": "192.90",
      "close": "195.00",
      "average": "194.3294",
      "volume": "201473",
      "turnover": "39152133.5",
      "trades": "1059"
    },
    {
      "date": "2021-09-15",
      "bid": "193.70",
      "ask": "193.90",
      "open": "195.00",
      "high": "195.60",
      "low": "192.30",
      "close": "193.80",
      "average": "193.7218",
      "volume": "193264",
      "turnover": "37439441",
      "trades": "1307"
    },
    {
      "date": "2021-09-16",
      "bid": "194.10",
      "ask": "194.30",
      "open": "193.60",
      "high": "195.20",
      "low": "191.90",
      "close": "194.10",
      "average": "193.8158",
      "volume": "321507",
      "turnover": "62378533",
      "trades": "1964"
    },
    {
      "date": "2021-09-17",
      "bid": "190.90",
      "ask": "191.10",
      "open": "194.10",
      "high": "195.10",
      "low": "190.10",
      "close": "190.10",
      "average": "190.9499",
      "volume": "506030",
      "turnover": "96626729.4",
      "trades": "2095"
    },
    {
      "date": "2021-09-20",
      "bid": "180.30",
      "ask": "180.50",
      "open": "189.60",
      "high": "189.60",
      "low": "179.90",
      "close": "180.20",
      "average": "182.4139",
      "volume": "171074",
      "turnover": "31207680.7",
      "trades": "1538"
    },
    {
      "date": "2021-09-21",
      "bid": "182.50",
      "ask": "182.60",
      "open": "180.20",
      "high": "183.80",
      "low": "178.90",
      "close": "182.50",
      "average": "181.7325",
      "volume": "225076",
      "turnover": "40905037.79",
      "trades": "1425"
    },
    {
      "date": "2021-09-22",
      "bid": "183.80",
      "ask": "184.00",
      "open": "182.50",
      "high": "184.30",
      "low": "182.00",
      "close": "183.60",
      "average": "183.2816",
      "volume": "212129",
      "turnover": "38879344.9",
      "trades": "1176"
    },
    {
      "date": "2021-09-23",
      "bid": "186.30",
      "ask": "186.50",
      "open": "184.40",
      "high": "187.40",
      "low": "184.40",
      "close": "186.40",
      "average": "186.3039",
      "volume": "156975",
      "turnover": "29245085.3",
      "trades": "1244"
    },
    {
      "date": "2021-09-24",
      "bid": "182.00",
      "ask": "182.20",
      "open": "187.00",
      "high": "187.30",
      "low": "181.40",
      "close": "182.20",
      "average": "182.4751",
      "volume": "80679",
      "turnover": "14721788.2",
      "trades": "798"
    },
    {
      "date": "2021-09-27",
      "bid": "181.80",
      "ask": "182.10",
      "open": "182.80",
      "high": "186.30",
      "low": "181.60",
      "close": "181.80",
      "average": "184.214",
      "volume": "236093",
      "turnover": "43491412.3",
      "trades": "1645"
    },
    {
      "date": "2021-09-28",
      "bid": "173.80",
      "ask": "174.00",
      "open": "181.80",
      "high": "184.00",
      "low": "173.60",
      "close": "173.80",
      "average": "175.1125",
      "volume": "175900",
      "turnover": "30802567",
      "trades": "1489"
    },
    {
      "date": "2021-09-29",
      "bid": "174.30",
      "ask": "174.50",
      "open": "173.80",
      "high": "176.10",
      "low": "173.30",
      "close": "173.70",
      "average": "174.3781",
      "volume": "242197",
      "turnover": "42234682.25",
      "trades": "1323"
    },
    {
      "date": "2021-09-30",
      "bid": "174.10",
      "ask": "174.40",
      "open": "173.70",
      "high": "178.20",
      "low": "173.70",
      "close": "174.40",
      "average": "174.8939",
      "volume": "389585",
      "turnover": "68167369.95",
      "trades": "1538"
    },
    {
      "date": "2021-10-01",
      "bid": "179.90",
      "ask": "180.20",
      "open": "172.30",
      "high": "180.40",
      "low": "170.80",
      "close": "179.90",
      "average": "178.0714",
      "volume": "210079",
      "turnover": "37409065.7",
      "trades": "1139"
    },
    {
      "date": "2021-10-04",
      "bid": "177.50",
      "ask": "177.80",
      "open": "179.50",
      "high": "180.10",
      "low": "176.00",
      "close": "177.30",
      "average": "178.0814",
      "volume": "319901",
      "turnover": "56968498.55",
      "trades": "2327"
    },
    {
      "date": "2021-10-05",
      "bid": "176.30",
      "ask": "176.70",
      "open": "177.50",
      "high": "177.50",
      "low": "174.00",
      "close": "176.20",
      "average": "175.4995",
      "volume": "156907",
      "turnover": "27535360.5",
      "trades": "1369"
    },
    {
      "date": "2021-10-06",
      "bid": "174.80",
      "ask": "175.10",
      "open": "176.20",
      "high": "176.20",
      "low": "172.00",
      "close": "175.10",
      "average": "174.0836",
      "volume": "483750",
      "turnover": "84126037.7",
      "trades": "1372"
    },
    {
      "date": "2021-10-07",
      "bid": "180.40",
      "ask": "180.70",
      "open": "175.80",
      "high": "181.00",
      "low": "173.30",
      "close": "180.30",
      "average": "179.0339",
      "volume": "246032",
      "turnover": "44052504.7",
      "trades": "1770"
    },
    {
      "date": "2021-10-08",
      "bid": "179.10",
      "ask": "179.40",
      "open": "180.40",
      "high": "181.50",
      "low": "178.70",
      "close": "179.40",
      "average": "180.0166",
      "volume": "189106",
      "turnover": "34042220.79",
      "trades": "1404"
    },
    {
      "date": "2021-10-11",
      "bid": "178.50",
      "ask": "178.70",
      "open": "178.10",
      "high": "180.00",
      "low": "174.00",
      "close": "180.00",
      "average": "178.1653",
      "volume": "352048",
      "turnover": "62722619.3",
      "trades": "1697"
    },
    {
      "date": "2021-10-12",
      "bid": "184.80",
      "ask": "185.10",
      "open": "179.70",
      "high": "185.20",
      "low": "177.10",
      "close": "184.90",
      "average": "183.4444",
      "volume": "303794",
      "turnover": "55729403.85",
      "trades": "1782"
    },
    {
      "date": "2021-10-13",
      "bid": "188.30",
      "ask": "188.60",
      "open": "185.20",
      "high": "189.50",
      "low": "182.50",
      "close": "188.00",
      "average": "186.8888",
      "volume": "228165",
      "turnover": "42641491.79",
      "trades": "1946"
    },
    {
      "date": "2021-10-14",
      "bid": "192.00",
      "ask": "192.20",
      "open": "189.20",
      "high": "192.70",
      "low": "188.50",
      "close": "191.90",
      "average": "191.0788",
      "volume": "199052",
      "turnover": "38034614.4",
      "trades": "1393"
    },
    {
      "date": "2021-10-15",
      "bid": "193.00",
      "ask": "193.30",
      "open": "191.90",
      "high": "193.40",
      "low": "189.90",
      "close": "193.10",
      "average": "192.7382",
      "volume": "236733",
      "turnover": "45627508.95",
      "trades": "1609"
    },
    {
      "date": "2021-10-18",
      "bid": "195.90",
      "ask": "196.20",
      "open": "193.00",
      "high": "196.30",
      "low": "191.70",
      "close": "195.80",
      "average": "195.1354",
      "volume": "175868",
      "turnover": "34318646.29",
      "trades": "1608"
    },
    {
      "date": "2021-10-19",
      "bid": "196.20",
      "ask": "196.50",
      "open": "196.40",
      "high": "198.00",
      "low": "194.90",
      "close": "196.30",
      "average": "196.6641",
      "volume": "149266",
      "turnover": "29355131.7",
      "trades": "1118"
    },
    {
      "date": "2021-10-20",
      "bid": "194.30",
      "ask": "194.60",
      "open": "196.30",
      "high": "197.00",
      "low": "191.20",
      "close": "194.90",
      "average": "194.5424",
      "volume": "141872",
      "turnover": "27599938.5",
      "trades": "1248"
    },
    {
      "date": "2021-10-21",
      "bid": "197.90",
      "ask": "198.20",
      "open": "194.80",
      "high": "198.80",
      "low": "193.30",
      "close": "198.40",
      "average": "197.7811",
      "volume": "124530",
      "turnover": "24629214.85",
      "trades": "995"
    },
    {
      "date": "2021-10-22",
      "bid": "200.00",
      "ask": "200.40",
      "open": "198.40",
      "high": "201.80",
      "low": "196.10",
      "close": "201.80",
      "average": "200.0532",
      "volume": "159686",
      "turnover": "31943867.9",
      "trades": "1239"
    },
    {
      "date": "2021-10-25",
      "bid": "202.60",
      "ask": "202.80",
      "open": "201.80",
      "high": "203.20",
      "low": "200.20",
      "close": "203.00",
      "average": "202.3484",
      "volume": "235850",
      "turnover": "47723902.2",
      "trades": "1639"
    },
    {
      "date": "2021-10-26",
      "bid": "203.40",
      "ask": "203.60",
      "open": "203.00",
      "high": "204.80",
      "low": "201.60",
      "close": "204.20",
      "average": "203.8955",
      "volume": "123564",
      "turnover": "25193901.6",
      "trades": "853"
    },
    {
      "date": "2021-10-27",
      "bid": "206.00",
      "ask": "206.40",
      "open": "202.80",
      "high": "206.60",
      "low": "201.80",
      "close": "206.40",
      "average": "205.1877",
      "volume": "322167",
      "turnover": "66104180",
      "trades": "1332"
    },
    {
      "date": "2021-10-28",
      "bid": "207.80",
      "ask": "208.00",
      "open": "207.00",
      "high": "209.80",
      "low": "205.40",
      "close": "208.60",
      "average": "208.3906",
      "volume": "254862",
      "turnover": "53110670.2",
      "trades": "1127"
    },
    {
      "date": "2021-10-29",
      "bid": "203.60",
      "ask": "204.00",
      "open": "206.80",
      "high": "209.40",
      "low": "202.00",
      "close": "203.20",
      "average": "204.3832",
      "volume": "238889",
      "turnover": "48824907.4",
      "trades": "1473"
    },
    {
      "date": "2021-11-01",
      "bid": "201.00",
      "ask": "201.20",
      "open": "201.00",
      "high": "204.60",
      "low": "200.80",
      "close": "200.80",
      "average": "201.9518",
      "volume": "142866",
      "turnover": "28851983.3",
      "trades": "1174"
    },
    {
      "date": "2021-11-02",
      "bid": "202.80",
      "ask": "203.20",
      "open": "200.40",
      "high": "203.80",
      "low": "198.40",
      "close": "202.80",
      "average": "202.1377",
      "volume": "148214",
      "turnover": "29960733.1",
      "trades": "1069"
    },
    {
      "date": "2021-11-03",
      "bid": "202.40",
      "ask": "202.80",
      "open": "202.60",
      "high": "203.60",
      "low": "200.20",
      "close": "202.80",
      "average": "202.3505",
      "volume": "174366",
      "turnover": "35280182.2",
      "trades": "907"
    },
    {
      "date": "2021-11-04",
      "bid": "207.60",
      "ask": "208.00",
      "open": "202.80",
      "high": "208.60",
      "low": "202.80",
      "close": "208.40",
      "average": "207.3461",
      "volume": "191865",
      "turnover": "39782467",
      "trades": "1062"
    },
    {
      "date": "2021-11-05",
      "bid": "208.60",
      "ask": "209.00",
      "open": "208.80",
      "high": "209.80",
      "low": "207.20",
      "close": "209.80",
      "average": "209.0324",
      "volume": "52741",
      "turnover": "11024549.4",
      "trades": "394"
    },
    {
      "date": "2021-11-08",
      "bid": "206.60",
      "ask": "207.00",
      "open": "209.00",
      "high": "209.40",
      "low": "205.20",
      "close": "206.80",
      "average": "206.6322",
      "volume": "257012",
      "turnover": "53017580.3",
      "trades": "891"
    },
    {
      "date": "2021-11-09",
      "bid": "209.20",
      "ask": "209.60",
      "open": "205.00",
      "high": "210.80",
      "low": "205.00",
      "close": "209.00",
      "average": "209.174",
      "volume": "100010",
      "turnover": "20919491",
      "trades": "787"
    },
    {
      "date": "2021-11-10",
      "bid": "209.40",
      "ask": "209.80",
      "open": "209.00",
      "high": "212.00",
      "low": "208.20",
      "close": "209.20",
      "average": "209.6233",
      "volume": "116882",
      "turnover": "24500211.8",
      "trades": "804"
    },
    {
      "date": "2021-11-11",
      "bid": "211.00",
      "ask": "211.40",
      "open": "209.00",
      "high": "212.80",
      "low": "208.80",
      "close": "211.40",
      "average": "210.8991",
      "volume": "156745",
      "turnover": "33057377.4",
      "trades": "800"
    },
    {
      "date": "2021-11-12",
      "bid": "212.40",
      "ask": "212.80",
      "open": "211.40",
      "high": "213.40",
      "low": "208.60",
      "close": "213.40",
      "average": "212.4391",
      "volume": "223132",
      "turnover": "47391926.8",
      "trades": "1110"
    },
    {
      "date": "2021-11-15",
      "bid": "214.60",
      "ask": "215.00",
      "open": "213.00",
      "high": "215.20",
      "low": "212.40",
      "close": "215.20",
      "average": "214.5422",
      "volume": "90989",
      "turnover": "19521142.7",
      "trades": "561"
    },
    {
      "date": "2021-11-16",
      "bid": "221.20",
      "ask": "221.60",
      "open": "215.20",
      "high": "221.80",
      "low": "215.00",
      "close": "221.20",
      "average": "219.9578",
      "volume": "170602",
      "turnover": "37525277.9",
      "trades": "1061"
    },
    {
      "date": "2021-11-17",
      "bid": "221.40",
      "ask": "222.00",
      "open": "221.20",
      "high": "224.40",
      "low": "220.20",
      "close": "222.00",
      "average": "222.828",
      "volume": "303794",
      "turnover": "67693799.7",
      "trades": "1231"
    },
    {
      "date": "2021-11-18",
      "bid": "225.60",
      "ask": "226.00",
      "open": "222.00",
      "high": "228.60",
      "low": "222.00",
      "close": "226.00",
      "average": "225.8522",
      "volume": "256209",
      "turnover": "57864558.9",
      "trades": "1046"
    },
    {
      "date": "2021-11-19",
      "bid": "227.60",
      "ask": "228.00",
      "open": "227.00",
      "high": "228.60",
      "low": "224.20",
      "close": "228.60",
      "average": "227.1295",
      "volume": "234854",
      "turnover": "53341949.6",
      "trades": "1175"
    },
    {
      "date": "2021-11-22",
      "bid": "223.40",
      "ask": "223.80",
      "open": "228.20",
      "high": "229.80",
      "low": "223.40",
      "close": "223.80",
      "average": "226.5425",
      "volume": "129981",
      "turnover": "29446215.8",
      "trades": "1067"
    },
    {
      "date": "2021-11-23",
      "bid": "220.20",
      "ask": "220.60",
      "open": "223.60",
      "high": "224.00",
      "low": "218.40",
      "close": "219.40",
      "average": "220.039",
      "volume": "219105",
      "turnover": "48217132.7",
      "trades": "937"
    },
    {
      "date": "2021-11-24",
      "bid": "221.60",
      "ask": "222.00",
      "open": "220.00",
      "high": "223.00",
      "low": "217.00",
      "close": "221.20",
      "average": "220.7165",
      "volume": "225167",
      "turnover": "49696934",
      "trades": "1261"
    },
    {
      "date": "2021-11-25",
      "bid": "225.00",
      "ask": "225.60",
      "open": "221.20",
      "high": "226.60",
      "low": "220.20",
      "close": "225.60",
      "average": "223.2748",
      "volume": "264077",
      "turnover": "58961860.4",
      "trades": "900"
    },
    {
      "date": "2021-11-26",
      "bid": "218.00",
      "ask": "218.20",
      "open": "223.60",
      "high": "224.00",
      "low": "218.00",
      "close": "218.60",
      "average": "221.5294",
      "volume": "461014",
      "turnover": "102124486.2",
      "trades": "1343"
    },
    {
      "date": "2021-11-29",
      "bid": "217.00",
      "ask": "217.20",
      "open": "218.40",
      "high": "222.60",
      "low": "215.60",
      "close": "216.80",
      "average": "218.9791",
      "volume": "263016",
      "turnover": "57594207.2",
      "trades": "1530"
    },
    {
      "date": "2021-11-30",
      "bid": "214.80",
      "ask": "215.40",
      "open": "214.60",
      "high": "219.00",
      "low": "212.60",
      "close": "214.00",
      "average": "214.5322",
      "volume": "572730",
      "turnover": "122869014.9",
      "trades": "1802"
    },
    {
      "date": "2021-12-01",
      "bid": "214.40",
      "ask": "214.60",
      "open": "214.00",
      "high": "217.60",
      "low": "212.20",
      "close": "214.20",
      "average": "214.0933",
      "volume": "326106",
      "turnover": "69816754.2",
      "trades": "1633"
    },
    {
      "date": "2021-12-02",
      "bid": "209.20",
      "ask": "209.60",
      "open": "213.00",
      "high": "213.00",
      "low": "206.00",
      "close": "209.40",
      "average": "208.1211",
      "volume": "477916",
      "turnover": "99466157.6",
      "trades": "2630"
    },
    {
      "date": "2021-12-03",
      "bid": "206.40",
      "ask": "206.80",
      "open": "209.40",
      "high": "211.00",
      "low": "206.00",
      "close": "206.40",
      "average": "208.9082",
      "volume": "585774",
      "turnover": "122377332.7",
      "trades": "1347"
    },
    {
      "date": "2021-12-06",
      "bid": "204.80",
      "ask": "205.00",
      "open": "206.40",
      "high": "209.20",
      "low": "203.20",
      "close": "205.00",
      "average": "205.5831",
      "volume": "240062",
      "turnover": "49352505.3",
      "trades": "1440"
    },
    {
      "date": "2021-12-07",
      "bid": "206.40",
      "ask": "207.00",
      "open": "207.60",
      "high": "209.20",
      "low": "206.20",
      "close": "206.80",
      "average": "207.2371",
      "volume": "331134",
      "turnover": "68622871.5",
      "trades": "1891"
    },
    {
      "date": "2021-12-08",
      "bid": "202.40",
      "ask": "202.60",
      "open": "206.80",
      "high": "207.20",
      "low": "202.00",
      "close": "202.40",
      "average": "203.021",
      "volume": "220151",
      "turnover": "44696654.3",
      "trades": "1127"
    },
    {
      "date": "2021-12-09",
      "bid": "201.60",
      "ask": "202.00",
      "open": "202.80",
      "high": "204.60",
      "low": "195.10",
      "close": "201.00",
      "average": "201.542",
      "volume": "422928",
      "turnover": "85242606.2",
      "trades": "1717"
    },
    {
      "date": "2021-12-10",
      "bid": "199.80",
      "ask": "200.20",
      "open": "199.90",
      "high": "202.80",
      "low": "199.00",
      "close": "199.90",
      "average": "200.2362",
      "volume": "358389",
      "turnover": "71762435.59",
      "trades": "2180"
    },
    {
      "date": "2021-12-13",
      "bid": "196.30",
      "ask": "196.50",
      "open": "199.80",
      "high": "201.00",
      "low": "195.30",
      "close": "196.50",
      "average": "197.4078",
      "volume": "118387",
      "turnover": "23370500.25",
      "trades": "922"
    },
    {
      "date": "2021-12-14",
      "bid": "190.10",
      "ask": "190.50",
      "open": "196.40",
      "high": "198.00",
      "low": "189.80",
      "close": "189.90",
      "average": "193.4542",
      "volume": "108725",
      "turnover": "21033483.95",
      "trades": "1090"
    },
    {
      "date": "2021-12-15",
      "bid": "194.90",
      "ask": "195.30",
      "open": "192.00",
      "high": "197.00",
      "low": "190.70",
      "close": "194.90",
      "average": "194.0818",
      "volume": "221388",
      "turnover": "42967350.55",
      "trades": "1455"
    },
    {
      "date": "2021-12-16",
      "bid": "195.60",
      "ask": "195.80",
      "open": "198.50",
      "high": "199.40",
      "low": "194.10",
      "close": "195.40",
      "average": "195.6334",
      "volume": "221831",
      "turnover": "43397436.25",
      "trades": "1381"
    },
    {
      "date": "2021-12-17",
      "bid": "198.60",
      "ask": "198.90",
      "open": "195.50",
      "high": "199.60",
      "low": "192.50",
      "close": "198.10",
      "average": "197.1348",
      "volume": "360818",
      "turnover": "71128206",
      "trades": "1709"
    },
    {
      "date": "2021-12-20",
      "bid": "194.10",
      "ask": "194.40",
      "open": "195.10",
      "high": "197.20",
      "low": "193.20",
      "close": "194.20",
      "average": "194.8482",
      "volume": "172964",
      "turnover": "33701695.5",
      "trades": "1194"
    },
    {
      "date": "2021-12-21",
      "bid": "196.80",
      "ask": "197.10",
      "open": "193.90",
      "high": "199.20",
      "low": "193.00",
      "close": "197.10",
      "average": "197.0599",
      "volume": "363406",
      "turnover": "71612760.55",
      "trades": "854"
    },
    {
      "date": "2021-12-22",
      "bid": "194.00",
      "ask": "194.10",
      "open": "198.10",
      "high": "198.40",
      "low": "193.20",
      "close": "194.50",
      "average": "194.5895",
      "volume": "259038",
      "turnover": "50406083.85",
      "trades": "1179"
    },
    {
      "date": "2021-12-23",
      "bid": "195.80",
      "ask": "196.00",
      "open": "196.40",
      "high": "198.80",
      "low": "195.30",
      "close": "196.00",
      "average": "196.5097",
      "volume": "112260",
      "turnover": "22060056.6",
      "trades": "822"
    },
    {
      "date": "2021-12-27",
      "bid": "202.20",
      "ask": "202.80",
      "open": "197.50",
      "high": "203.00",
      "low": "196.80",
      "close": "202.40",
      "average": "201.2297",
      "volume": "157031",
      "turnover": "31600313.3",
      "trades": "1106"
    },
    {
      "date": "2021-12-28",
      "bid": "204.40",
      "ask": "204.60",
      "open": "202.80",
      "high": "205.00",
      "low": "200.00",
      "close": "204.80",
      "average": "202.1335",
      "volume": "168465",
      "turnover": "34052421.2",
      "trades": "645"
    },
    {
      "date": "2021-12-29",
      "bid": "204.80",
      "ask": "205.20",
      "open": "204.20",
      "high": "205.60",
      "low": "202.60",
      "close": "205.00",
      "average": "204.4399",
      "volume": "72534",
      "turnover": "14828841.4",
      "trades": "574"
    },
    {
      "date": "2021-12-30",
      "bid": "205.80",
      "ask": "206.00",
      "open": "205.00",
      "high": "206.00",
      "low": "204.20",
      "close": "205.40",
      "average": "205.3109",
      "volume": "84803",
      "turnover": "17410985.89",
      "trades": "450"
    },
    {
      "date": "2022-01-03",
      "bid": "204.40",
      "ask": "204.80",
      "open": "205.60",
      "high": "209.60",
      "low": "203.20",
      "close": "205.20",
      "average": "205.3495",
      "volume": "145765",
      "turnover": "29932768.6",
      "trades": "939"
    },
    {
      "date": "2022-01-04",
      "bid": "203.00",
      "ask": "203.40",
      "open": "206.00",
      "high": "206.80",
      "low": "203.00",
      "close": "203.40",
      "average": "204.2298",
      "volume": "121723",
      "turnover": "24859200.2",
      "trades": "930"
    },
    {
      "date": "2022-01-05",
      "bid": "202.80",
      "ask": "203.00",
      "open": "203.60",
      "high": "204.60",
      "low": "201.00",
      "close": "203.80",
      "average": "203.4405",
      "volume": "131339",
      "turnover": "26719669",
      "trades": "760"
    },
    {
      "date": "2022-01-07",
      "bid": "194.30",
      "ask": "194.50",
      "open": "202.00",
      "high": "202.00",
      "low": "193.30",
      "close": "194.50",
      "average": "195.6714",
      "volume": "466105",
      "turnover": "91143946.6",
      "trades": "2354"
    },
    {
      "date": "2022-01-10",
      "bid": "188.70",
      "ask": "189.10",
      "open": "196.00",
      "high": "196.00",
      "low": "188.40",
      "close": "189.50",
      "average": "190.0748",
      "volume": "172924",
      "turnover": "32865634.05",
      "trades": "1565"
    },
    {
      "date": "2022-01-11",
      "bid": "187.00",
      "ask": "187.40",
      "open": "190.50",
      "high": "192.10",
      "low": "185.50",
      "close": "187.40",
      "average": "187.5143",
      "volume": "167988",
      "turnover": "31499165.85",
      "trades": "1300"
    },
    {
      "date": "2022-01-12",
      "bid": "190.00",
      "ask": "190.20",
      "open": "188.30",
      "high": "191.10",
      "low": "184.70",
      "close": "190.70",
      "average": "188.5679",
      "volume": "141556",
      "turnover": "26694501.6",
      "trades": "1339"
    },
    {
      "date": "2022-01-13",
      "bid": "192.30",
      "ask": "192.60",
      "open": "190.70",
      "high": "194.50",
      "low": "190.30",
      "close": "192.70",
      "average": "193.0295",
      "volume": "193447",
      "turnover": "37341028.35",
      "trades": "1290"
    },
    {
      "date": "2022-01-14",
      "bid": "190.00",
      "ask": "190.20",
      "open": "191.10",
      "high": "192.70",
      "low": "188.50",
      "close": "190.00",
      "average": "190.3975",
      "volume": "178448",
      "turnover": "33975143.18",
      "trades": "1629"
    },
    {
      "date": "2022-01-17",
      "bid": "189.00",
      "ask": "189.30",
      "open": "193.70",
      "high": "195.10",
      "low": "188.00",
      "close": "189.50",
      "average": "190.5483",
      "volume": "261773",
      "turnover": "49880175.65",
      "trades": "1978"
    },
    {
      "date": "2022-01-18",
      "bid": "185.10",
      "ask": "185.30",
      "open": "189.50",
      "high": "189.80",
      "low": "183.30",
      "close": "185.70",
      "average": "185.5362",
      "volume": "178991",
      "turnover": "33208157.05",
      "trades": "1438"
    },
    {
      "date": "2022-01-19",
      "bid": "188.90",
      "ask": "189.20",
      "open": "185.30",
      "high": "191.10",
      "low": "184.20",
      "close": "189.30",
      "average": "188.7576",
      "volume": "236333",
      "turnover": "44609255.85",
      "trades": "2127"
    },
    {
      "date": "2022-01-20",
      "bid": "194.50",
      "ask": "195.10",
      "open": "190.00",
      "high": "196.00",
      "low": "188.40",
      "close": "195.50",
      "average": "193.7255",
      "volume": "240742",
      "turnover": "46633173.55",
      "trades": "1742"
    },
    {
      "date": "2022-01-21",
      "bid": "193.00",
      "ask": "193.20",
      "open": "193.30",
      "high": "195.00",
      "low": "190.60",
      "close": "193.10",
      "average": "192.5322",
      "volume": "122075",
      "turnover": "23503338.9",
      "trades": "1072"
    },
    {
      "date": "2022-01-24",
      "bid": "183.70",
      "ask": "183.90",
      "open": "192.00",
      "high": "192.00",
      "low": "183.60",
      "close": "184.10",
      "average": "185.6559",
      "volume": "179237",
      "turnover": "33276415.6",
      "trades": "1370"
    },
    {
      "date": "2022-01-25",
      "bid": "185.40",
      "ask": "185.70",
      "open": "184.90",
      "high": "187.10",
      "low": "183.10",
      "close": "185.10",
      "average": "185.2052",
      "volume": "331047",
      "turnover": "61312003.1",
      "trades": "1545"
    },
    {
      "date": "2022-01-26",
      "bid": "192.40",
      "ask": "192.80",
      "open": "185.10",
      "high": "193.80",
      "low": "185.10",
      "close": "192.50",
      "average": "191.7975",
      "volume": "184626",
      "turnover": "35435865.67",
      "trades": "1135"
    },
    {
      "date": "2022-01-27",
      "bid": "189.60",
      "ask": "190.00",
      "open": "187.80",
      "high": "192.50",
      "low": "186.20",
      "close": "189.60",
      "average": "190.1842",
      "volume": "175553",
      "turnover": "33393620.2",
      "trades": "1342"
    },
    {
      "date": "2022-01-28",
      "bid": "187.30",
      "ask": "187.60",
      "open": "188.90",
      "high": "188.90",
      "low": "184.70",
      "close": "187.20",
      "average": "187.0296",
      "volume": "191611",
      "turnover": "35837209.04",
      "trades": "1612"
    },
    {
      "date": "2022-01-31",
      "bid": "191.80",
      "ask": "192.00",
      "open": "189.90",
      "high": "192.90",
      "low": "186.60",
      "close": "191.30",
      "average": "190.7045",
      "volume": "199350",
      "turnover": "38016946.15",
      "trades": "1004"
    },
    {
      "date": "2022-02-01",
      "bid": "192.20",
      "ask": "192.50",
      "open": "192.00",
      "high": "193.90",
      "low": "190.40",
      "close": "192.90",
      "average": "192.5593",
      "volume": "138051",
      "turnover": "26583094.6",
      "trades": "1120"
    },
    {
      "date": "2022-02-02",
      "bid": "194.70",
      "ask": "195.10",
      "open": "195.70",
      "high": "196.70",
      "low": "194.10",
      "close": "194.20",
      "average": "194.8309",
      "volume": "147355",
      "turnover": "28709564.05",
      "trades": "1007"
    },
    {
      "date": "2022-02-03",
      "bid": "192.20",
      "ask": "192.30",
      "open": "194.20",
      "high": "194.40",
      "low": "190.80",
      "close": "191.60",
      "average": "192.0757",
      "volume": "116211",
      "turnover": "22321070.55",
      "trades": "1024"
    },
    {
      "date": "2022-02-04",
      "bid": "185.90",
      "ask": "186.00",
      "open": "191.60",
      "high": "193.30",
      "low": "185.30",
      "close": "185.30",
      "average": "187.6274",
      "volume": "127693",
      "turnover": "23958378.85",
      "trades": "1162"
    },
    {
      "date": "2022-02-07",
      "bid": "186.40",
      "ask": "186.80",
      "open": "185.90",
      "high": "187.80",
      "low": "183.30",
      "close": "186.20",
      "average": "185.9786",
      "volume": "143110",
      "turnover": "26615584.15",
      "trades": "880"
    },
    {
      "date": "2022-02-08",
      "bid": "183.40",
      "ask": "183.90",
      "open": "186.10",
      "high": "189.20",
      "low": "182.80",
      "close": "183.40",
      "average": "184.9415",
      "volume": "145535",
      "turnover": "26915240.25",
      "trades": "1385"
    },
    {
      "date": "2022-02-09",
      "bid": "190.40",
      "ask": "190.60",
      "open": "183.60",
      "high": "190.70",
      "low": "183.60",
      "close": "189.30",
      "average": "188.9542",
      "volume": "126379",
      "turnover": "23879966.35",
      "trades": "898"
    },
    {
      "date": "2022-02-10",
      "bid": "189.70",
      "ask": "189.90",
      "open": "189.30",
      "high": "190.90",
      "low": "184.80",
      "close": "190.50",
      "average": "189.2636",
      "volume": "148726",
      "turnover": "28146080.61",
      "trades": "1122"
    },
    {
      "date": "2022-02-11",
      "bid": "190.20",
      "ask": "190.40",
      "open": "190.50",
      "high": "191.10",
      "low": "187.00",
      "close": "190.40",
      "average": "189.5172",
      "volume": "136501",
      "turnover": "25869258.8",
      "trades": "1144"
    },
    {
      "date": "2022-02-14",
      "bid": "184.20",
      "ask": "184.40",
      "open": "186.50",
      "high": "186.80",
      "low": "179.00",
      "close": "183.90",
      "average": "183.0213",
      "volume": "247019",
      "turnover": "45209761.7",
      "trades": "2270"
    },
    {
      "date": "2022-02-15",
      "bid": "190.70",
      "ask": "191.00",
      "open": "187.00",
      "high": "192.30",
      "low": "181.40",
      "close": "190.90",
      "average": "187.5914",
      "volume": "277167",
      "turnover": "51989196.85",
      "trades": "2249"
    },
    {
      "date": "2022-02-16",
      "bid": "200.20",
      "ask": "200.40",
      "open": "195.60",
      "high": "201.80",
      "low": "195.60",
      "close": "200.60",
      "average": "199.7807",
      "volume": "375429",
      "turnover": "75001369.95",
      "trades": "2615"
    },
    {
      "date": "2022-02-17",
      "bid": "195.70",
      "ask": "196.10",
      "open": "201.00",
      "high": "202.40",
      "low": "194.80",
      "close": "196.00",
      "average": "196.8029",
      "volume": "210058",
      "turnover": "41339749.29",
      "trades": "1758"
    },
    {
      "date": "2022-02-18",
      "bid": "191.30",
      "ask": "191.80",
      "open": "196.00",
      "high": "197.60",
      "low": "190.50",
      "close": "191.10",
      "average": "192.8938",
      "volume": "207746",
      "turnover": "40072870",
      "trades": "1084"
    },
    {
      "date": "2022-02-21",
      "bid": "181.50",
      "ask": "182.20",
      "open": "191.10",
      "high": "192.40",
      "low": "179.10",
      "close": "180.90",
      "average": "182.3716",
      "volume": "203334",
      "turnover": "37080215.9",
      "trades": "1705"
    },
    {
      "date": "2022-02-22",
      "bid": "185.80",
      "ask": "186.10",
      "open": "177.00",
      "high": "187.60",
      "low": "176.10",
      "close": "185.90",
      "average": "184.7625",
      "volume": "283222",
      "turnover": "52338694.27",
      "trades": "2299"
    },
    {
      "date": "2022-02-23",
      "bid": "181.90",
      "ask": "182.60",
      "open": "186.70",
      "high": "187.60",
      "low": "181.90",
      "close": "181.90",
      "average": "183.9103",
      "volume": "156298",
      "turnover": "28769210",
      "trades": "1456"
    },
    {
      "date": "2022-02-24",
      "bid": "179.50",
      "ask": "180.00",
      "open": "174.00",
      "high": "183.30",
      "low": "173.00",
      "close": "179.60",
      "average": "178.4132",
      "volume": "513221",
      "turnover": "91516450.05",
      "trades": "2411"
    },
    {
      "date": "2022-02-25",
      "bid": "184.90",
      "ask": "185.20",
      "open": "180.80",
      "high": "186.90",
      "low": "179.00",
      "close": "184.70",
      "average": "184.1904",
      "volume": "185185",
      "turnover": "34109231.85",
      "trades": "1348"
    },
    {
      "date": "2022-02-28",
      "bid": "187.60",
      "ask": "188.00",
      "open": "178.70",
      "high": "187.90",
      "low": "178.70",
      "close": "187.80",
      "average": "185.6205",
      "volume": "278840",
      "turnover": "51756529.25",
      "trades": "1542"
    },
    {
      "date": "2022-03-01",
      "bid": "185.30",
      "ask": "185.60",
      "open": "185.60",
      "high": "188.50",
      "low": "183.60",
      "close": "184.50",
      "average": "185.6897",
      "volume": "189658",
      "turnover": "35217591.4",
      "trades": "1548"
    },
    {
      "date": "2022-03-02",
      "bid": "188.30",
      "ask": "188.40",
      "open": "181.90",
      "high": "189.30",
      "low": "180.70",
      "close": "187.40",
      "average": "186.3096",
      "volume": "347248",
      "turnover": "64695650.3",
      "trades": "2022"
    },
    {
      "date": "2022-03-03",
      "bid": "186.80",
      "ask": "187.20",
      "open": "188.40",
      "high": "192.00",
      "low": "186.00",
      "close": "186.50",
      "average": "188.4128",
      "volume": "205040",
      "turnover": "38632515.6",
      "trades": "1707"
    },
    {
      "date": "2022-03-04",
      "bid": "182.10",
      "ask": "182.40",
      "open": "183.50",
      "high": "189.30",
      "low": "181.60",
      "close": "181.80",
      "average": "183.8791",
      "volume": "175763",
      "turnover": "32319136.2",
      "trades": "1374"
    },
    {
      "date": "2022-03-07",
      "bid": "177.50",
      "ask": "177.90",
      "open": "177.30",
      "high": "182.80",
      "low": "172.30",
      "close": "177.20",
      "average": "177.487",
      "volume": "215170",
      "turnover": "38190058.29",
      "trades": "1842"
    },
    {
      "date": "2022-03-08",
      "bid": "177.00",
      "ask": "177.30",
      "open": "175.40",
      "high": "182.70",
      "low": "174.20",
      "close": "177.30",
      "average": "177.8173",
      "volume": "148113",
      "turnover": "26338824.25",
      "trades": "1357"
    },
    {
      "date": "2022-03-09",
      "bid": "187.60",
      "ask": "187.80",
      "open": "180.00",
      "high": "188.40",
      "low": "179.70",
      "close": "187.40",
      "average": "186.1582",
      "volume": "158043",
      "turnover": "29423500.4",
      "trades": "1149"
    },
    {
      "date": "2022-03-10",
      "bid": "187.40",
      "ask": "187.60",
      "open": "189.90",
      "high": "191.30",
      "low": "185.30",
      "close": "187.40",
      "average": "188.4356",
      "volume": "239295",
      "turnover": "45092092.2",
      "trades": "1901"
    },
    {
      "date": "2022-03-11",
      "bid": "193.40",
      "ask": "193.90",
      "open": "187.10",
      "high": "195.10",
      "low": "186.60",
      "close": "193.50",
      "average": "191.9675",
      "volume": "210998",
      "turnover": "40504709.75",
      "trades": "1346"
    },
    {
      "date": "2022-03-14",
      "bid": "199.00",
      "ask": "199.20",
      "open": "195.00",
      "high": "202.40",
      "low": "193.40",
      "close": "199.20",
      "average": "198.3877",
      "volume": "194415",
      "turnover": "38569553.6",
      "trades": "1193"
    },
    {
      "date": "2022-03-15",
      "bid": "192.80",
      "ask": "193.10",
      "open": "197.70",
      "high": "199.00",
      "low": "192.40",
      "close": "192.60",
      "average": "195.3155",
      "volume": "317283",
      "turnover": "61970349.7",
      "trades": "2173"
    },
    {
      "date": "2022-03-16",
      "bid": "197.80",
      "ask": "198.10",
      "open": "194.00",
      "high": "201.20",
      "low": "193.10",
      "close": "198.00",
      "average": "198.5767",
      "volume": "278467",
      "turnover": "55297113.95",
      "trades": "1411"
    },
    {
      "date": "2022-03-17",
      "bid": "202.60",
      "ask": "203.20",
      "open": "198.20",
      "high": "203.60",
      "low": "198.20",
      "close": "203.60",
      "average": "202.3136",
      "volume": "243460",
      "turnover": "49129812.8",
      "trades": "1231"
    },
    {
      "date": "2022-03-18",
      "bid": "208.00",
      "ask": "208.40",
      "open": "207.60",
      "high": "209.60",
      "low": "202.80",
      "close": "208.20",
      "average": "207.1812",
      "volume": "574419",
      "turnover": "119002529.9",
      "trades": "2603"
    },
    {
      "date": "2022-03-21",
      "bid": "207.20",
      "ask": "207.80",
      "open": "208.00",
      "high": "210.00",
      "low": "205.00",
      "close": "207.40",
      "average": "207.5114",
      "volume": "214737",
      "turnover": "44541929.2",
      "trades": "957"
    },
    {
      "date": "2022-03-22",
      "bid": "206.40",
      "ask": "206.80",
      "open": "208.60",
      "high": "209.60",
      "low": "206.40",
      "close": "207.00",
      "average": "207.6799",
      "volume": "275787",
      "turnover": "57276329.6",
      "trades": "895"
    },
    {
      "date": "2022-03-23",
      "bid": "198.70",
      "ask": "199.20",
      "open": "208.00",
      "high": "209.60",
      "low": "196.70",
      "close": "198.70",
      "average": "201.1844",
      "volume": "439228",
      "turnover": "88669548.8",
      "trades": "1584"
    },
    {
      "date": "2022-03-24",
      "bid": "188.40",
      "ask": "188.80",
      "open": "199.40",
      "high": "199.80",
      "low": "188.20",
      "close": "188.40",
      "average": "191.491",
      "volume": "339839",
      "turnover": "65052940.2",
      "trades": "1989"
    },
    {
      "date": "2022-03-25",
      "bid": "189.50",
      "ask": "189.80",
      "open": "188.30",
      "high": "193.20",
      "low": "187.20",
      "close": "189.40",
      "average": "189.4095",
      "volume": "369815",
      "turnover": "70047124.8",
      "trades": "1108"
    },
    {
      "date": "2022-03-28",
      "bid": "192.30",
      "ask": "192.60",
      "open": "190.50",
      "high": "193.20",
      "low": "188.90",
      "close": "192.60",
      "average": "191.7771",
      "volume": "128134",
      "turnover": "24573612.55",
      "trades": "888"
    },
    {
      "date": "2022-03-29",
      "bid": "197.60",
      "ask": "197.80",
      "open": "195.20",
      "high": "198.60",
      "low": "194.00",
      "close": "198.60",
      "average": "196.798",
      "volume": "125000",
      "turnover": "24597755.4",
      "trades": "941"
    },
    {
      "date": "2022-03-30",
      "bid": "195.40",
      "ask": "195.60",
      "open": "197.00",
      "high": "197.70",
      "low": "193.00",
      "close": "195.10",
      "average": "194.9265",
      "volume": "198283",
      "turnover": "38650422.25",
      "trades": "1326"
    },
    {
      "date": "2022-03-31",
      "bid": "197.30",
      "ask": "197.70",
      "open": "195.60",
      "high": "199.20",
      "low": "194.70",
      "close": "197.30",
      "average": "197.073",
      "volume": "248343",
      "turnover": "48939954.4",
      "trades": "1355"
    },
    {
      "date": "2022-04-01",
      "bid": "199.40",
      "ask": "199.80",
      "open": "197.30",
      "high": "200.20",
      "low": "194.60",
      "close": "200.20",
      "average": "198.0424",
      "volume": "199716",
      "turnover": "39552241.6",
      "trades": "1227"
    },
    {
      "date": "2022-04-04",
      "bid": "204.20",
      "ask": "204.60",
      "open": "200.20",
      "high": "206.40",
      "low": "199.40",
      "close": "204.40",
      "average": "204.021",
      "volume": "161979",
      "turnover": "33049099.3",
      "trades": "875"
    },
    {
      "date": "2022-04-05",
      "bid": "203.00",
      "ask": "203.40",
      "open": "204.40",
      "high": "206.40",
      "low": "202.40",
      "close": "202.40",
      "average": "204.9337",
      "volume": "216310",
      "turnover": "44329205.4",
      "trades": "709"
    },
    {
      "date": "2022-04-06",
      "bid": "193.90",
      "ask": "194.30",
      "open": "201.20",
      "high": "202.60",
      "low": "193.70",
      "close": "194.40",
      "average": "196.9983",
      "volume": "211336",
      "turnover": "41632462.5",
      "trades": "1219"
    },
    {
      "date": "2022-04-07",
      "bid": "193.70",
      "ask": "193.90",
      "open": "202.00",
      "high": "202.00",
      "low": "191.90",
      "close": "193.50",
      "average": "194.663",
      "volume": "112144",
      "turnover": "21830304.85",
      "trades": "943"
    },
    {
      "date": "2022-04-08",
      "bid": "193.20",
      "ask": "193.50",
      "open": "195.00",
      "high": "196.60",
      "low": "192.20",
      "close": "193.30",
      "average": "194.326",
      "volume": "171286",
      "turnover": "33283694.65",
      "trades": "1192"
    },
    {
      "date": "2022-04-11",
      "bid": "189.60",
      "ask": "189.90",
      "open": "193.00",
      "high": "194.00",
      "low": "188.70",
      "close": "189.90",
      "average": "190.5663",
      "volume": "194950",
      "turnover": "37149467.79",
      "trades": "1565"
    },
    {
      "date": "2022-04-12",
      "bid": "189.10",
      "ask": "189.40",
      "open": "189.00",
      "high": "190.80",
      "low": "185.10",
      "close": "189.30",
      "average": "187.6492",
      "volume": "281722",
      "turnover": "52865725",
      "trades": "1035"
    },
    {
      "date": "2022-04-13",
      "bid": "186.50",
      "ask": "186.80",
      "open": "190.00",
      "high": "190.20",
      "low": "185.40",
      "close": "186.30",
      "average": "187.2059",
      "volume": "99272",
      "turnover": "18583966.1",
      "trades": "820"
    },
    {
      "date": "2022-04-14",
      "bid": "188.40",
      "ask": "189.00",
      "open": "187.30",
      "high": "189.20",
      "low": "185.80",
      "close": "189.20",
      "average": "187.8045",
      "volume": "159654",
      "turnover": "29987227.65",
      "trades": "723"
    },
    {
      "date": "2022-04-19",
      "bid": "181.00",
      "ask": "181.40",
      "open": "187.30",
      "high": "188.80",
      "low": "180.60",
      "close": "180.60",
      "average": "183.3899",
      "volume": "291834",
      "turnover": "53513454.4",
      "trades": "1843"
    },
    {
      "date": "2022-04-20",
      "bid": "179.60",
      "ask": "180.00",
      "open": "181.50",
      "high": "182.90",
      "low": "178.60",
      "close": "179.30",
      "average": "180.0932",
      "volume": "222312",
      "turnover": "40041834.65",
      "trades": "1509"
    },
    {
      "date": "2022-04-21",
      "bid": "181.30",
      "ask": "181.50",
      "open": "180.50",
      "high": "183.60",
      "low": "177.50",
      "close": "181.20",
      "average": "181.3779",
      "volume": "183796",
      "turnover": "33335524",
      "trades": "998"
    },
    {
      "date": "2022-04-22",
      "bid": "176.60",
      "ask": "176.90",
      "open": "180.00",
      "high": "180.60",
      "low": "176.00",
      "close": "176.00",
      "average": "177.3471",
      "volume": "129275",
      "turnover": "22928003.1",
      "trades": "1004"
    },
    {
      "date": "2022-04-25",
      "bid": "172.30",
      "ask": "172.70",
      "open": "175.90",
      "high": "176.70",
      "low": "171.20",
      "close": "172.80",
      "average": "173.2531",
      "volume": "223577",
      "turnover": "38735547.79",
      "trades": "1600"
    },
    {
      "date": "2022-04-26",
      "bid": "170.20",
      "ask": "170.50",
      "open": "174.20",
      "high": "174.50",
      "low": "165.50",
      "close": "170.80",
      "average": "171.7666",
      "volume": "454206",
      "turnover": "78017130.15",
      "trades": "2415"
    },
    {
      "date": "2022-04-27",
      "bid": "167.00",
      "ask": "167.30",
      "open": "163.10",
      "high": "168.70",
      "low": "162.20",
      "close": "166.90",
      "average": "165.8597",
      "volume": "261262",
      "turnover": "43333886.5",
      "trades": "1777"
    },
    {
      "date": "2022-04-28",
      "bid": "172.20",
      "ask": "172.50",
      "open": "168.50",
      "high": "173.50",
      "low": "165.60",
      "close": "171.90",
      "average": "171.1346",
      "volume": "497707",
      "turnover": "84840049.55",
      "trades": "1618"
    },
    {
      "date": "2022-04-29",
      "bid": "172.80",
      "ask": "173.10",
      "open": "171.90",
      "high": "174.70",
      "low": "168.70",
      "close": "171.60",
      "average": "172.0308",
      "volume": "375094",
      "turnover": "64529069.1",
      "trades": "1652"
    },
    {
      "date": "2022-05-02",
      "bid": "171.40",
      "ask": "171.80",
      "open": "171.50",
      "high": "176.10",
      "low": "165.60",
      "close": "171.10",
      "average": "171.6495",
      "volume": "225543",
      "turnover": "38713098",
      "trades": "1243"
    },
    {
      "date": "2022-05-03",
      "bid": "166.40",
      "ask": "166.60",
      "open": "170.60",
      "high": "173.00",
      "low": "166.40",
      "close": "167.00",
      "average": "168.1084",
      "volume": "180361",
      "turnover": "30320206.2",
      "trades": "1393"
    },
    {
      "date": "2022-05-04",
      "bid": "162.50",
      "ask": "162.60",
      "open": "167.70",
      "high": "167.70",
      "low": "160.10",
      "close": "162.00",
      "average": "162.243",
      "volume": "324358",
      "turnover": "52548272.15",
      "trades": "1546"
    },
    {
      "date": "2022-05-05",
      "bid": "161.80",
      "ask": "162.10",
      "open": "163.00",
      "high": "168.10",
      "low": "161.40",
      "close": "161.40",
      "average": "163.6903",
      "volume": "152584",
      "turnover": "24979691.65",
      "trades": "1037"
    },
    {
      "date": "2022-05-06",
      "bid": "156.50",
      "ask": "156.60",
      "open": "160.40",
      "high": "161.00",
      "low": "154.50",
      "close": "156.00",
      "average": "156.9653",
      "volume": "245767",
      "turnover": "38594014.75",
      "trades": "1479"
    },
    {
      "date": "2022-05-09",
      "bid": "149.90",
      "ask": "150.30",
      "open": "156.00",
      "high": "156.00",
      "low": "148.00",
      "close": "149.90",
      "average": "150.5679",
      "volume": "319849",
      "turnover": "48158484.35",
      "trades": "1811"
    },
    {
      "date": "2022-05-10",
      "bid": "151.70",
      "ask": "152.10",
      "open": "152.00",
      "high": "155.60",
      "low": "150.50",
      "close": "152.90",
      "average": "153.2731",
      "volume": "297575",
      "turnover": "45609954.9",
      "trades": "1728"
    },
    {
      "date": "2022-05-11",
      "bid": "160.90",
      "ask": "161.10",
      "open": "154.00",
      "high": "161.40",
      "low": "153.30",
      "close": "161.40",
      "average": "159.1592",
      "volume": "395710",
      "turnover": "62979133",
      "trades": "2357"
    },
    {
      "date": "2022-05-12",
      "bid": "160.60",
      "ask": "160.80",
      "open": "157.30",
      "high": "161.00",
      "low": "155.70",
      "close": "160.40",
      "average": "158.9179",
      "volume": "175130",
      "turnover": "27827594.35",
      "trades": "1052"
    },
    {
      "date": "2022-05-13",
      "bid": "160.20",
      "ask": "160.40",
      "open": "161.70",
      "high": "163.60",
      "low": "158.90",
      "close": "160.30",
      "average": "160.6579",
      "volume": "121302",
      "turnover": "19488393.55",
      "trades": "872"
    },
    {
      "date": "2022-05-16",
      "bid": "162.00",
      "ask": "162.40",
      "open": "159.40",
      "high": "163.60",
      "low": "158.90",
      "close": "163.00",
      "average": "162.4253",
      "volume": "146607",
      "turnover": "23812606.35",
      "trades": "1099"
    },
    {
      "date": "2022-05-17",
      "bid": "162.80",
      "ask": "163.20",
      "open": "163.70",
      "high": "167.10",
      "low": "161.90",
      "close": "162.80",
      "average": "163.911",
      "volume": "147376",
      "turnover": "24162863.15",
      "trades": "1120"
    },
    {
      "date": "2022-05-18",
      "bid": "164.60",
      "ask": "164.90",
      "open": "163.30",
      "high": "167.00",
      "low": "162.60",
      "close": "165.50",
      "average": "165.5153",
      "volume": "127181",
      "turnover": "21049913.39",
      "trades": "938"
    },
    {
      "date": "2022-05-19",
      "bid": "167.00",
      "ask": "167.20",
      "open": "164.00",
      "high": "167.60",
      "low": "162.20",
      "close": "167.60",
      "average": "166.0351",
      "volume": "134964",
      "turnover": "22399082.45",
      "trades": "894"
    },
    {
      "date": "2022-05-20",
      "bid": "168.70",
      "ask": "169.00",
      "open": "170.00",
      "high": "173.50",
      "low": "167.80",
      "close": "169.70",
      "average": "170.2237",
      "volume": "134657",
      "turnover": "22921659.2",
      "trades": "1051"
    },
    {
      "date": "2022-05-23",
      "bid": "84.68",
      "ask": "84.98",
      "open": "85.59",
      "high": "87.85",
      "low": "82.23",
      "close": "85.02",
      "average": "84.8651",
      "volume": "226345",
      "turnover": "19208749.35",
      "trades": "966"
    },
    {
      "date": "2022-05-24",
      "bid": "84.44",
      "ask": "84.62",
      "open": "85.02",
      "high": "85.76",
      "low": "83.67",
      "close": "84.64",
      "average": "84.7451",
      "volume": "201816",
      "turnover": "17103391.17",
      "trades": "917"
    },
    {
      "date": "2022-05-25",
      "bid": "82.65",
      "ask": "82.78",
      "open": "84.90",
      "high": "85.51",
      "low": "82.40",
      "close": "82.40",
      "average": "83.2585",
      "volume": "161254",
      "turnover": "13426413.15",
      "trades": "645"
    },
    {
      "date": "2022-05-27",
      "bid": "86.84",
      "ask": "87.00",
      "open": "84.31",
      "high": "87.76",
      "low": "82.41",
      "close": "87.19",
      "average": "86.295",
      "volume": "377820",
      "turnover": "32600723.12",
      "trades": "1761"
    },
    {
      "date": "2022-05-30",
      "bid": "86.90",
      "ask": "87.10",
      "open": "87.30",
      "high": "89.50",
      "low": "86.35",
      "close": "86.60",
      "average": "87.2191",
      "volume": "283714",
      "turnover": "24744550.17",
      "trades": "1084"
    },
    {
      "date": "2022-05-31",
      "bid": "84.25",
      "ask": "84.45",
      "open": "86.60",
      "high": "87.05",
      "low": "82.30",
      "close": "82.65",
      "average": "82.9833",
      "volume": "1129900",
      "turnover": "93766361.88",
      "trades": "1695"
    },
    {
      "date": "2022-06-01",
      "bid": "78.50",
      "ask": "78.75",
      "open": "82.95",
      "high": "84.20",
      "low": "78.40",
      "close": "78.40",
      "average": "79.6241",
      "volume": "779375",
      "turnover": "62110318.73",
      "trades": "1870"
    },
    {
      "date": "2022-06-02",
      "bid": "78.00",
      "ask": "78.20",
      "open": "78.40",
      "high": "79.00",
      "low": "76.85",
      "close": "77.45",
      "average": "77.6849",
      "volume": "291452",
      "turnover": "22641802.77",
      "trades": "859"
    },
    {
      "date": "2022-06-03",
      "bid": "78.30",
      "ask": "78.55",
      "open": "78.10",
      "high": "79.95",
      "low": "77.80",
      "close": "77.80",
      "average": "78.4087",
      "volume": "217966",
      "turnover": "17096531.78",
      "trades": "810"
    },
    {
      "date": "2022-06-07",
      "bid": "78.35",
      "ask": "78.50",
      "open": "76.80",
      "high": "79.80",
      "low": "76.80",
      "close": "78.45",
      "average": "78.4375",
      "volume": "361045",
      "turnover": "28320778.83",
      "trades": "1064"
    },
    {
      "date": "2022-06-08",
      "bid": "79.45",
      "ask": "79.70",
      "open": "78.45",
      "high": "80.80",
      "low": "78.45",
      "close": "79.40",
      "average": "79.5413",
      "volume": "210140",
      "turnover": "16714905.28",
      "trades": "1059"
    },
    {
      "date": "2022-06-09",
      "bid": "75.90",
      "ask": "76.05",
      "open": "79.15",
      "high": "79.70",
      "low": "74.55",
      "close": "76.00",
      "average": "76.1957",
      "volume": "350410",
      "turnover": "26696812.3",
      "trades": "1088"
    },
    {
      "date": "2022-06-10",
      "bid": "73.35",
      "ask": "73.55",
      "open": "75.50",
      "high": "75.65",
      "low": "73.10",
      "close": "73.40",
      "average": "74.3108",
      "volume": "360242",
      "turnover": "26770935.5",
      "trades": "1120"
    },
    {
      "date": "2022-06-13",
      "bid": "73.00",
      "ask": "73.05",
      "open": "73.15",
      "high": "74.30",
      "low": "71.85",
      "close": "73.15",
      "average": "73.2496",
      "volume": "689075",
      "turnover": "50474398.96",
      "trades": "2243"
    },
    {
      "date": "2022-06-14",
      "bid": "71.00",
      "ask": "71.10",
      "open": "72.85",
      "high": "73.60",
      "low": "69.75",
      "close": "71.10",
      "average": "71.0379",
      "volume": "746312",
      "turnover": "53016251.22",
      "trades": "2133"
    },
    {
      "date": "2022-06-15",
      "bid": "72.10",
      "ask": "72.30",
      "open": "71.75",
      "high": "73.50",
      "low": "70.80",
      "close": "72.05",
      "average": "72.0659",
      "volume": "1066352",
      "turnover": "76914687.95",
      "trades": "2046"
    },
    {
      "date": "2022-06-16",
      "bid": "67.95",
      "ask": "68.10",
      "open": "72.90",
      "high": "73.10",
      "low": "67.00",
      "close": "68.10",
      "average": "68.6578",
      "volume": "405374",
      "turnover": "27831837.8",
      "trades": "1425"
    },
    {
      "date": "2022-06-17",
      "bid": "71.45",
      "ask": "71.60",
      "open": "68.10",
      "high": "71.75",
      "low": "68.00",
      "close": "71.40",
      "average": "71.0899",
      "volume": "1285601",
      "turnover": "91391701.61",
      "trades": "2133"
    },
    {
      "date": "2022-06-20",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.90",
      "high": "74.40",
      "low": "71.40",
      "close": "73.40",
      "average": "73.0582",
      "volume": "536254",
      "turnover": "39177684.2",
      "trades": "1120"
    },
    {
      "date": "2022-06-21",
      "bid": "72.20",
      "ask": "72.35",
      "open": "74.00",
      "high": "74.75",
      "low": "71.95",
      "close": "72.30",
      "average": "73.593",
      "volume": "1268657",
      "turnover": "93364252.13",
      "trades": "1131"
    },
    {
      "date": "2022-06-22",
      "bid": "73.20",
      "ask": "73.35",
      "open": "71.60",
      "high": "73.85",
      "low": "69.50",
      "close": "73.10",
      "average": "71.2273",
      "volume": "1287447",
      "turnover": "91252850.08",
      "trades": "1723"
    },
    {
      "date": "2022-06-23",
      "bid": "71.85",
      "ask": "72.00",
      "open": "73.80",
      "high": "73.80",
      "low": "70.10",
      "close": "72.00",
      "average": "71.6625",
      "volume": "330564",
      "turnover": "23689115.91",
      "trades": "1309"
    },
    {
      "date": "2022-06-27",
      "bid": "75.80",
      "ask": "76.00",
      "open": "73.65",
      "high": "76.05",
      "low": "73.65",
      "close": "76.05",
      "average": "75.4161",
      "volume": "533087",
      "turnover": "40203318.9",
      "trades": "1829"
    },
    {
      "date": "2022-06-28",
      "bid": "75.15",
      "ask": "75.35",
      "open": "76.75",
      "high": "77.60",
      "low": "73.75",
      "close": "75.65",
      "average": "75.157",
      "volume": "609634",
      "turnover": "45818134.78",
      "trades": "1286"
    },
    {
      "date": "2022-06-29",
      "bid": "73.55",
      "ask": "73.70",
      "open": "73.10",
      "high": "74.35",
      "low": "71.15",
      "close": "73.55",
      "average": "73.0176",
      "volume": "495508",
      "turnover": "36180717.21",
      "trades": "1304"
    },
    {
      "date": "2022-06-30",
      "bid": "71.95",
      "ask": "72.10",
      "open": "73.00",
      "high": "73.55",
      "low": "70.60",
      "close": "71.55",
      "average": "71.743",
      "volume": "803534",
      "turnover": "57703374.81",
      "trades": "1868"
    },
    {
      "date": "2022-07-01",
      "bid": "73.55",
      "ask": "73.70",
      "open": "71.60",
      "high": "74.70",
      "low": "71.10",
      "close": "73.85",
      "average": "73.3416",
      "volume": "461194",
      "turnover": "33818933.85",
      "trades": "1259"
    },
    {
      "date": "2022-07-04",
      "bid": "68.70",
      "ask": "68.85",
      "open": "69.55",
      "high": "75.20",
      "low": "68.55",
      "close": "68.65",
      "average": "69.6628",
      "volume": "536622",
      "turnover": "37382645.33",
      "trades": "1390"
    },
    {
      "date": "2022-07-05",
      "bid": "71.12",
      "ask": "71.45",
      "open": "69.74",
      "high": "72.01",
      "low": "68.95",
      "close": "71.55",
      "average": "70.7503",
      "volume": "382949",
      "turnover": "27089204.4",
      "trades": "1342"
    },
    {
      "date": "2022-07-06",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.40",
      "high": "74.85",
      "low": "71.35",
      "close": "74.35",
      "average": "73.5199",
      "volume": "725629",
      "turnover": "53346493.48",
      "trades": "2186"
    },
    {
      "date": "2022-07-07",
      "bid": "74.70",
      "ask": "74.85",
      "open": "75.90",
      "high": "76.25",
      "low": "73.05",
      "close": "74.95",
      "average": "74.3666",
      "volume": "567156",
      "turnover": "42177613.82",
      "trades": "1806"
    },
    {
      "date": "2022-07-08",
      "bid": "73.55",
      "ask": "73.70",
      "open": "74.95",
      "high": "75.75",
      "low": "72.55",
      "close": "73.90",
      "average": "73.7585",
      "volume": "373697",
      "turnover": "27563645.26",
      "trades": "997"
    },
    {
      "date": "2022-07-11",
      "bid": "74.00",
      "ask": "74.10",
      "open": "73.90",
      "high": "74.50",
      "low": "70.30",
      "close": "74.45",
      "average": "73.4132",
      "volume": "405194",
      "turnover": "29741666.19",
      "trades": "1140"
    },
    {
      "date": "2022-07-12",
      "bid": "78.75",
      "ask": "78.90",
      "open": "79.00",
      "high": "79.05",
      "low": "73.00",
      "close": "78.90",
      "average": "77.6195",
      "volume": "562653",
      "turnover": "43673478.41",
      "trades": "1709"
    },
    {
      "date": "2022-07-13",
      "bid": "77.00",
      "ask": "77.15",
      "open": "78.90",
      "high": "79.00",
      "low": "75.10",
      "close": "77.00",
      "average": "77.2917",
      "volume": "452113",
      "turnover": "34936725.35",
      "trades": "1299"
    },
    {
      "date": "2022-07-14",
      "bid": "73.35",
      "ask": "73.55",
      "open": "76.30",
      "high": "76.95",
      "low": "71.50",
      "close": "73.40",
      "average": "73.1689",
      "volume": "492081",
      "turnover": "36005063.18",
      "trades": "1278"
    },
    {
      "date": "2022-07-15",
      "bid": "78.20",
      "ask": "78.35",
      "open": "73.55",
      "high": "78.40",
      "low": "71.65",
      "close": "78.35",
      "average": "76.7374",
      "volume": "373204",
      "turnover": "28639339.42",
      "trades": "1426"
    },
    {
      "date": "2022-07-18",
      "bid": "81.40",
      "ask": "81.55",
      "open": "78.20",
      "high": "81.65",
      "low": "78.00",
      "close": "81.40",
      "average": "80.8891",
      "volume": "560317",
      "turnover": "45322265.87",
      "trades": "1295"
    },
    {
      "date": "2022-07-19",
      "bid": "81.85",
      "ask": "82.00",
      "open": "80.55",
      "high": "82.45",
      "low": "79.40",
      "close": "81.80",
      "average": "81.4137",
      "volume": "239670",
      "turnover": "19512419.21",
      "trades": "749"
    },
    {
      "date": "2022-07-20",
      "bid": "81.05",
      "ask": "81.25",
      "open": "81.00",
      "high": "82.70",
      "low": "80.85",
      "close": "81.40",
      "average": "81.5693",
      "volume": "361928",
      "turnover": "29563151.35",
      "trades": "856"
    },
    {
      "date": "2022-07-21",
      "bid": "80.90",
      "ask": "81.00",
      "open": "81.40",
      "high": "81.85",
      "low": "79.15",
      "close": "81.00",
      "average": "80.8183",
      "volume": "434978",
      "turnover": "35160405.7",
      "trades": "902"
    },
    {
      "date": "2022-07-22",
      "bid": "84.40",
      "ask": "84.65",
      "open": "80.75",
      "high": "85.55",
      "low": "80.30",
      "close": "84.60",
      "average": "83.9901",
      "volume": "292812",
      "turnover": "24594295.98",
      "trades": "1141"
    },
    {
      "date": "2022-07-25",
      "bid": "82.65",
      "ask": "82.85",
      "open": "84.00",
      "high": "84.45",
      "low": "82.20",
      "close": "82.70",
      "average": "83.2628",
      "volume": "188746",
      "turnover": "15715513.6",
      "trades": "814"
    },
    {
      "date": "2022-07-26",
      "bid": "80.95",
      "ask": "81.10",
      "open": "81.95",
      "high": "83.15",
      "low": "80.85",
      "close": "80.95",
      "average": "81.6847",
      "volume": "181330",
      "turnover": "14814611.08",
      "trades": "737"
    },
    {
      "date": "2022-07-27",
      "bid": "80.65",
      "ask": "80.85",
      "open": "81.00",
      "high": "82.50",
      "low": "79.70",
      "close": "80.35",
      "average": "80.6001",
      "volume": "330252",
      "turnover": "26619093.58",
      "trades": "1301"
    },
    {
      "date": "2022-07-28",
      "bid": "82.40",
      "ask": "82.50",
      "open": "80.90",
      "high": "83.05",
      "low": "80.65",
      "close": "82.50",
      "average": "82.0446",
      "volume": "260381",
      "turnover": "21362910.5",
      "trades": "863"
    },
    {
      "date": "2022-07-29",
      "bid": "85.75",
      "ask": "85.95",
      "open": "83.90",
      "high": "86.10",
      "low": "82.55",
      "close": "86.10",
      "average": "85.6995",
      "volume": "535753",
      "turnover": "45912059.15",
      "trades": "1119"
    },
    {
      "date": "2022-08-01",
      "bid": "85.55",
      "ask": "85.75",
      "open": "85.95",
      "high": "86.20",
      "low": "84.25",
      "close": "85.25",
      "average": "85.3801",
      "volume": "200811",
      "turnover": "17145369.3",
      "trades": "681"
    },
    {
      "date": "2022-08-02",
      "bid": "81.15",
      "ask": "81.30",
      "open": "84.75",
      "high": "84.95",
      "low": "81.20",
      "close": "81.25",
      "average": "81.9872",
      "volume": "259542",
      "turnover": "21282535.38",
      "trades": "701"
    },
    {
      "date": "2022-08-03",
      "bid": "83.80",
      "ask": "84.00",
      "open": "81.20",
      "high": "84.10",
      "low": "80.85",
      "close": "83.40",
      "average": "83.4061",
      "volume": "202212",
      "turnover": "16865716.55",
      "trades": "877"
    },
    {
      "date": "2022-08-04",
      "bid": "80.85",
      "ask": "81.05",
      "open": "83.40",
      "high": "84.05",
      "low": "80.60",
      "close": "81.00",
      "average": "81.6209",
      "volume": "425705",
      "turnover": "34746359.76",
      "trades": "1031"
    },
    {
      "date": "2022-08-05",
      "bid": "79.90",
      "ask": "80.00",
      "open": "82.00",
      "high": "82.80",
      "low": "79.15",
      "close": "79.90",
      "average": "80.5293",
      "volume": "288550",
      "turnover": "23236730.03",
      "trades": "1233"
    },
    {
      "date": "2022-08-08",
      "bid": "83.05",
      "ask": "83.15",
      "open": "80.25",
      "high": "83.40",
      "low": "79.90",
      "close": "83.25",
      "average": "82.359",
      "volume": "309758",
      "turnover": "25512061.44",
      "trades": "1083"
    },
    {
      "date": "2022-08-09",
      "bid": "81.55",
      "ask": "81.70",
      "open": "83.25",
      "high": "84.25",
      "low": "81.35",
      "close": "81.65",
      "average": "81.908",
      "volume": "185965",
      "turnover": "15233364.74",
      "trades": "549"
    },
    {
      "date": "2022-08-10",
      "bid": "86.15",
      "ask": "86.30",
      "open": "81.25",
      "high": "86.25",
      "low": "80.50",
      "close": "86.25",
      "average": "85.1284",
      "volume": "230701",
      "turnover": "19638461.89",
      "trades": "865"
    },
    {
      "date": "2022-08-11",
      "bid": "86.95",
      "ask": "87.20",
      "open": "86.25",
      "high": "89.00",
      "low": "85.25",
      "close": "87.15",
      "average": "87.4715",
      "volume": "347835",
      "turnover": "30432340.43",
      "trades": "1282"
    },
    {
      "date": "2022-08-12",
      "bid": "89.75",
      "ask": "89.90",
      "open": "87.15",
      "high": "90.45",
      "low": "86.35",
      "close": "90.20",
      "average": "89.3328",
      "volume": "267839",
      "turnover": "23925340.8",
      "trades": "1120"
    },
    {
      "date": "2022-08-15",
      "bid": "88.10",
      "ask": "88.25",
      "open": "89.60",
      "high": "90.05",
      "low": "87.80",
      "close": "88.35",
      "average": "89.1888",
      "volume": "412842",
      "turnover": "36820940.72",
      "trades": "918"
    },
    {
      "date": "2022-08-16",
      "bid": "87.45",
      "ask": "87.60",
      "open": "88.10",
      "high": "89.10",
      "low": "87.00",
      "close": "87.50",
      "average": "88.0668",
      "volume": "253062",
      "turnover": "22286674.3",
      "trades": "809"
    },
    {
      "date": "2022-08-17",
      "bid": "84.65",
      "ask": "84.75",
      "open": "86.00",
      "high": "87.30",
      "low": "83.85",
      "close": "84.75",
      "average": "85.0652",
      "volume": "594925",
      "turnover": "50369778.6",
      "trades": "881"
    },
    {
      "date": "2022-08-18",
      "bid": "84.85",
      "ask": "85.10",
      "open": "84.70",
      "high": "86.30",
      "low": "84.50",
      "close": "84.85",
      "average": "85.6364",
      "volume": "700426",
      "turnover": "59979789.23",
      "trades": "888"
    },
    {
      "date": "2022-08-19",
      "bid": "82.20",
      "ask": "82.30",
      "open": "83.55",
      "high": "84.60",
      "low": "81.30",
      "close": "81.90",
      "average": "82.4046",
      "volume": "191192",
      "turnover": "15756050.23",
      "trades": "830"
    },
    {
      "date": "2022-08-22",
      "bid": "80.75",
      "ask": "80.95",
      "open": "81.50",
      "high": "83.55",
      "low": "80.70",
      "close": "81.10",
      "average": "81.4292",
      "volume": "243834",
      "turnover": "19855293.92",
      "trades": "871"
    },
    {
      "date": "2022-08-23",
      "bid": "79.25",
      "ask": "79.45",
      "open": "79.95",
      "high": "81.85",
      "low": "79.20",
      "close": "79.40",
      "average": "79.9741",
      "volume": "161423",
      "turnover": "12910107.1",
      "trades": "695"
    },
    {
      "date": "2022-08-24",
      "bid": "80.90",
      "ask": "81.00",
      "open": "79.25",
      "high": "81.20",
      "low": "77.75",
      "close": "80.70",
      "average": "80.2444",
      "volume": "204231",
      "turnover": "16388391.55",
      "trades": "919"
    },
    {
      "date": "2022-08-25",
      "bid": "80.15",
      "ask": "80.35",
      "open": "82.00",
      "high": "82.10",
      "low": "79.50",
      "close": "80.55",
      "average": "80.4601",
      "volume": "184950",
      "turnover": "14875377.53",
      "trades": "828"
    },
    {
      "date": "2022-08-26",
      "bid": "77.30",
      "ask": "77.40",
      "open": "80.55",
      "high": "81.10",
      "low": "77.20",
      "close": "77.55",
      "average": "78.6803",
      "volume": "571745",
      "turnover": "44990658.79",
      "trades": "2307"
    },
    {
      "date": "2022-08-29",
      "bid": "77.15",
      "ask": "77.35",
      "open": "77.00",
      "high": "78.00",
      "low": "76.05",
      "close": "77.35",
      "average": "77.4236",
      "volume": "294213",
      "turnover": "22780190.59",
      "trades": "1234"
    },
    {
      "date": "2022-08-30",
      "bid": "75.75",
      "ask": "76.00",
      "open": "77.35",
      "high": "78.20",
      "low": "75.35",
      "close": "76.00",
      "average": "76.5666",
      "volume": "351588",
      "turnover": "26920337.56",
      "trades": "1229"
    },
    {
      "date": "2022-08-31",
      "bid": "76.35",
      "ask": "76.50",
      "open": "76.00",
      "high": "77.35",
      "low": "75.70",
      "close": "76.75",
      "average": "76.6832",
      "volume": "531315",
      "turnover": "40736443.45",
      "trades": "1439"
    },
    {
      "date": "2022-09-01",
      "bid": "74.25",
      "ask": "74.35",
      "open": "76.00",
      "high": "76.25",
      "low": "74.10",
      "close": "74.70",
      "average": "74.79",
      "volume": "326524",
      "turnover": "24426323.8",
      "trades": "1052"
    },
    {
      "date": "2022-09-02",
      "bid": "76.70",
      "ask": "76.85",
      "open": "74.70",
      "high": "77.15",
      "low": "73.15",
      "close": "76.75",
      "average": "75.1609",
      "volume": "639419",
      "turnover": "47996161.86",
      "trades": "1389"
    },
    {
      "date": "2022-09-05",
      "bid": "75.50",
      "ask": "75.55",
      "open": "76.00",
      "high": "76.85",
      "low": "73.85",
      "close": "75.85",
      "average": "75.7434",
      "volume": "201489",
      "turnover": "15262263.6",
      "trades": "672"
    },
    {
      "date": "2022-09-06",
      "bid": "78.10",
      "ask": "78.25",
      "open": "75.85",
      "high": "78.40",
      "low": "75.85",
      "close": "78.25",
      "average": "77.6179",
      "volume": "363037",
      "turnover": "28173310.67",
      "trades": "1183"
    },
    {
      "date": "2022-09-07",
      "bid": "78.85",
      "ask": "78.95",
      "open": "77.80",
      "high": "80.00",
      "low": "77.10",
      "close": "78.65",
      "average": "78.5365",
      "volume": "738923",
      "turnover": "58028693.03",
      "trades": "1441"
    },
    {
      "date": "2022-09-08",
      "bid": "77.45",
      "ask": "77.60",
      "open": "79.00",
      "high": "80.15",
      "low": "77.00",
      "close": "77.65",
      "average": "78.8083",
      "volume": "393628",
      "turnover": "31022149.22",
      "trades": "1292"
    },
    {
      "date": "2022-09-09",
      "bid": "78.85",
      "ask": "79.10",
      "open": "77.65",
      "high": "79.65",
      "low": "77.00",
      "close": "79.25",
      "average": "78.6328",
      "volume": "300317",
      "turnover": "23611873.73",
      "trades": "893"
    },
    {
      "date": "2022-09-12",
      "bid": "81.85",
      "ask": "82.00",
      "open": "79.90",
      "high": "82.45",
      "low": "78.75",
      "close": "82.25",
      "average": "81.4445",
      "volume": "517992",
      "turnover": "42186710.19",
      "trades": "1049"
    },
    {
      "date": "2022-09-13",
      "bid": "79.10",
      "ask": "79.35",
      "open": "83.50",
      "high": "83.50",
      "low": "79.05",
      "close": "79.25",
      "average": "80.6166",
      "volume": "486539",
      "turnover": "39361358.58",
      "trades": "1185"
    },
    {
      "date": "2022-09-14",
      "bid": "76.95",
      "ask": "77.15",
      "open": "78.40",
      "high": "79.65",
      "low": "76.20",
      "close": "77.10",
      "average": "77.7438",
      "volume": "672312",
      "turnover": "52244858.38",
      "trades": "1212"
    },
    {
      "date": "2022-09-15",
      "bid": "74.80",
      "ask": "74.95",
      "open": "76.70",
      "high": "77.70",
      "low": "74.50",
      "close": "75.00",
      "average": "76.3769",
      "volume": "1449643",
      "turnover": "110478882.33",
      "trades": "1454"
    },
    {
      "date": "2022-09-16",
      "bid": "74.20",
      "ask": "74.35",
      "open": "75.00",
      "high": "75.45",
      "low": "73.10",
      "close": "74.45",
      "average": "74.354",
      "volume": "1646136",
      "turnover": "122397863.8",
      "trades": "3543"
    },
    {
      "date": "2022-09-19",
      "bid": "74.60",
      "ask": "74.70",
      "open": "74.45",
      "high": "75.00",
      "low": "72.60",
      "close": "74.40",
      "average": "73.7881",
      "volume": "410014",
      "turnover": "30254366.59",
      "trades": "1550"
    },
    {
      "date": "2022-09-20",
      "bid": "69.80",
      "ask": "69.95",
      "open": "74.40",
      "high": "74.50",
      "low": "68.15",
      "close": "69.55",
      "average": "70.4624",
      "volume": "596088",
      "turnover": "41958290.07",
      "trades": "1897"
    },
    {
      "date": "2022-09-21",
      "bid": "71.50",
      "ask": "71.60",
      "open": "68.90",
      "high": "71.60",
      "low": "68.90",
      "close": "71.55",
      "average": "70.9726",
      "volume": "414577",
      "turnover": "29423597.3",
      "trades": "1410"
    },
    {
      "date": "2022-09-22",
      "bid": "69.10",
      "ask": "69.25",
      "open": "70.00",
      "high": "70.35",
      "low": "68.10",
      "close": "69.20",
      "average": "69.1686",
      "volume": "262126",
      "turnover": "18131225.92",
      "trades": "989"
    },
    {
      "date": "2022-09-23",
      "bid": "67.85",
      "ask": "67.90",
      "open": "67.50",
      "high": "68.40",
      "low": "63.80",
      "close": "67.60",
      "average": "66.7228",
      "volume": "792297",
      "turnover": "52863734.83",
      "trades": "2960"
    },
    {
      "date": "2022-09-26",
      "bid": "65.35",
      "ask": "65.45",
      "open": "67.00",
      "high": "67.25",
      "low": "65.00",
      "close": "65.00",
      "average": "65.6702",
      "volume": "766197",
      "turnover": "50298360.09",
      "trades": "2444"
    },
    {
      "date": "2022-09-27",
      "bid": "62.80",
      "ask": "62.95",
      "open": "65.90",
      "high": "65.90",
      "low": "62.80",
      "close": "62.90",
      "average": "63.5013",
      "volume": "676120",
      "turnover": "42936709.01",
      "trades": "2055"
    },
    {
      "date": "2022-09-28",
      "bid": "65.20",
      "ask": "65.40",
      "open": "62.40",
      "high": "65.35",
      "low": "60.20",
      "close": "65.05",
      "average": "63.3296",
      "volume": "655048",
      "turnover": "41476288.49",
      "trades": "2220"
    },
    {
      "date": "2022-09-29",
      "bid": "64.45",
      "ask": "64.65",
      "open": "65.10",
      "high": "65.85",
      "low": "62.70",
      "close": "64.50",
      "average": "64.0982",
      "volume": "669719",
      "turnover": "42927534.08",
      "trades": "2715"
    },
    {
      "date": "2022-09-30",
      "bid": "67.05",
      "ask": "67.10",
      "open": "64.45",
      "high": "67.35",
      "low": "63.20",
      "close": "67.35",
      "average": "66.3139",
      "volume": "906746",
      "turnover": "60129030.03",
      "trades": "2209"
    },
    {
      "date": "2022-10-03",
      "bid": "66.70",
      "ask": "66.85",
      "open": "66.90",
      "high": "67.25",
      "low": "64.05",
      "close": "67.25",
      "average": "66.335",
      "volume": "500240",
      "turnover": "33178157.8",
      "trades": "1372"
    },
    {
      "date": "2022-10-04",
      "bid": "65.75",
      "ask": "65.90",
      "open": "68.80",
      "high": "69.75",
      "low": "64.55",
      "close": "65.80",
      "average": "66.5473",
      "volume": "606809",
      "turnover": "40381074.81",
      "trades": "1557"
    },
    {
      "date": "2022-10-05",
      "bid": "63.20",
      "ask": "63.40",
      "open": "65.80",
      "high": "65.95",
      "low": "61.65",
      "close": "62.85",
      "average": "63.0827",
      "volume": "708995",
      "turnover": "44726602.8",
      "trades": "1939"
    },
    {
      "date": "2022-10-06",
      "bid": "66.20",
      "ask": "66.35",
      "open": "63.30",
      "high": "67.65",
      "low": "63.30",
      "close": "66.40",
      "average": "65.7168",
      "volume": "974669",
      "turnover": "64031873.66",
      "trades": "2747"
    },
    {
      "date": "2022-10-07",
      "bid": "62.20",
      "ask": "62.30",
      "open": "65.95",
      "high": "65.95",
      "low": "61.95",
      "close": "62.25",
      "average": "63.0148",
      "volume": "892497",
      "turnover": "56071801.26",
      "trades": "1391"
    },
    {
      "date": "2022-10-10",
      "bid": "63.10",
      "ask": "63.25",
      "open": "62.00",
      "high": "64.85",
      "low": "61.85",
      "close": "63.05",
      "average": "63.2957",
      "volume": "402081",
      "turnover": "25446874.57",
      "trades": "1443"
    },
    {
      "date": "2022-10-11",
      "bid": "63.95",
      "ask": "64.20",
      "open": "62.30",
      "high": "64.50",
      "low": "62.10",
      "close": "64.35",
      "average": "63.9103",
      "volume": "371950",
      "turnover": "23771318.55",
      "trades": "1094"
    },
    {
      "date": "2022-10-12",
      "bid": "63.05",
      "ask": "63.25",
      "open": "64.30",
      "high": "64.45",
      "low": "62.75",
      "close": "63.40",
      "average": "63.4892",
      "volume": "309905",
      "turnover": "19675592.7",
      "trades": "1049"
    },
    {
      "date": "2022-10-13",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.70",
      "high": "64.30",
      "low": "60.45",
      "close": "63.25",
      "average": "62.552",
      "volume": "426359",
      "turnover": "26668681.9",
      "trades": "1379"
    },
    {
      "date": "2022-10-14",
      "bid": "67.00",
      "ask": "67.15",
      "open": "64.90",
      "high": "67.90",
      "low": "64.00",
      "close": "67.30",
      "average": "66.5158",
      "volume": "735622",
      "turnover": "48928151.63",
      "trades": "1576"
    },
    {
      "date": "2022-10-17",
      "bid": "68.95",
      "ask": "69.05",
      "open": "67.10",
      "high": "69.85",
      "low": "66.30",
      "close": "69.05",
      "average": "68.4989",
      "volume": "353458",
      "turnover": "24211494.35",
      "trades": "1229"
    },
    {
      "date": "2022-10-18",
      "bid": "69.40",
      "ask": "69.55",
      "open": "70.00",
      "high": "70.60",
      "low": "68.65",
      "close": "69.40",
      "average": "69.6063",
      "volume": "272224",
      "turnover": "18949373.51",
      "trades": "987"
    },
    {
      "date": "2022-10-19",
      "bid": "65.85",
      "ask": "66.05",
      "open": "69.80",
      "high": "70.10",
      "low": "65.35",
      "close": "65.35",
      "average": "66.13",
      "volume": "527788",
      "turnover": "34909226.54",
      "trades": "1256"
    },
    {
      "date": "2022-10-20",
      "bid": "67.15",
      "ask": "67.45",
      "open": "65.50",
      "high": "68.10",
      "low": "64.70",
      "close": "67.30",
      "average": "66.5519",
      "volume": "454393",
      "turnover": "30238701.82",
      "trades": "1566"
    },
    {
      "date": "2022-10-21",
      "bid": "65.70",
      "ask": "65.80",
      "open": "66.75",
      "high": "69.60",
      "low": "65.15",
      "close": "65.75",
      "average": "66.4393",
      "volume": "453448",
      "turnover": "30069686.87",
      "trades": "1248"
    },
    {
      "date": "2022-10-24",
      "bid": "65.45",
      "ask": "65.60",
      "open": "70.80",
      "high": "70.80",
      "low": "63.70",
      "close": "66.20",
      "average": "65.8179",
      "volume": "716352",
      "turnover": "47149022.5",
      "trades": "2036"
    },
    {
      "date": "2022-10-25",
      "bid": "69.40",
      "ask": "69.45",
      "open": "66.15",
      "high": "69.60",
      "low": "64.15",
      "close": "69.60",
      "average": "67.9984",
      "volume": "383290",
      "turnover": "26063116.15",
      "trades": "1349"
    },
    {
      "date": "2022-10-26",
      "bid": "69.95",
      "ask": "70.05",
      "open": "69.60",
      "high": "70.50",
      "low": "67.60",
      "close": "70.05",
      "average": "69.5405",
      "volume": "569415",
      "turnover": "39597422.04",
      "trades": "1827"
    },
    {
      "date": "2022-10-27",
      "bid": "73.10",
      "ask": "73.25",
      "open": "69.30",
      "high": "73.30",
      "low": "68.90",
      "close": "72.80",
      "average": "71.9487",
      "volume": "727977",
      "turnover": "52374673.05",
      "trades": "2427"
    },
    {
      "date": "2022-10-28",
      "bid": "71.65",
      "ask": "71.75",
      "open": "71.55",
      "high": "72.00",
      "low": "70.45",
      "close": "71.50",
      "average": "71.3573",
      "volume": "448624",
      "turnover": "32012513.34",
      "trades": "1419"
    },
    {
      "date": "2022-10-31",
      "bid": "72.05",
      "ask": "72.25",
      "open": "71.50",
      "high": "72.80",
      "low": "70.75",
      "close": "72.40",
      "average": "72.1198",
      "volume": "479227",
      "turnover": "34559948.56",
      "trades": "1364"
    },
    {
      "date": "2022-11-01",
      "bid": "75.55",
      "ask": "75.75",
      "open": "72.10",
      "high": "77.10",
      "low": "72.00",
      "close": "75.65",
      "average": "75.0728",
      "volume": "1107200",
      "turnover": "83120241.25",
      "trades": "1515"
    },
    {
      "date": "2022-11-02",
      "bid": "75.70",
      "ask": "75.85",
      "open": "76.00",
      "high": "77.20",
      "low": "74.20",
      "close": "75.45",
      "average": "75.5578",
      "volume": "697074",
      "turnover": "52670463.75",
      "trades": "1358"
    },
    {
      "date": "2022-11-03",
      "bid": "73.55",
      "ask": "73.70",
      "open": "73.70",
      "high": "75.00",
      "low": "72.00",
      "close": "73.05",
      "average": "73.3859",
      "volume": "339857",
      "turnover": "24941107.95",
      "trades": "1491"
    },
    {
      "date": "2022-11-04",
      "bid": "73.85",
      "ask": "73.90",
      "open": "73.10",
      "high": "74.55",
      "low": "71.85",
      "close": "73.80",
      "average": "73.3388",
      "volume": "281851",
      "turnover": "20670027.92",
      "trades": "910"
    },
    {
      "date": "2022-11-07",
      "bid": "76.45",
      "ask": "76.60",
      "open": "74.20",
      "high": "77.90",
      "low": "73.85",
      "close": "76.60",
      "average": "76.7977",
      "volume": "364669",
      "turnover": "28004731.85",
      "trades": "1540"
    },
    {
      "date": "2022-11-08",
      "bid": "76.25",
      "ask": "76.40",
      "open": "76.50",
      "high": "77.05",
      "low": "74.40",
      "close": "76.60",
      "average": "75.991",
      "volume": "495404",
      "turnover": "37645879.78",
      "trades": "1461"
    },
    {
      "date": "2022-11-09",
      "bid": "78.90",
      "ask": "79.05",
      "open": "76.60",
      "high": "79.10",
      "low": "74.15",
      "close": "78.55",
      "average": "76.9899",
      "volume": "855952",
      "turnover": "65912582.88",
      "trades": "2177"
    },
    {
      "date": "2022-11-10",
      "bid": "82.95",
      "ask": "83.25",
      "open": "79.45",
      "high": "83.90",
      "low": "74.80",
      "close": "83.40",
      "average": "80.5568",
      "volume": "711585",
      "turnover": "57361281.35",
      "trades": "2165"
    },
    {
      "date": "2022-11-11",
      "bid": "83.75",
      "ask": "83.85",
      "open": "84.00",
      "high": "86.30",
      "low": "82.85",
      "close": "83.80",
      "average": "84.4294",
      "volume": "839849",
      "turnover": "70913021.8",
      "trades": "2586"
    },
    {
      "date": "2022-11-14",
      "bid": "83.40",
      "ask": "83.50",
      "open": "83.70",
      "high": "84.25",
      "low": "81.95",
      "close": "83.70",
      "average": "83.5595",
      "volume": "358662",
      "turnover": "29968930.15",
      "trades": "1461"
    },
    {
      "date": "2022-11-15",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.65",
      "high": "84.45",
      "low": "81.80",
      "close": "82.95",
      "average": "82.9594",
      "volume": "436954",
      "turnover": "36248196.5",
      "trades": "1322"
    },
    {
      "date": "2022-11-16",
      "bid": "80.00",
      "ask": "82.00",
      "open": "82.95",
      "high": "83.05",
      "low": "80.25",
      "close": "81.15",
      "average": "80.9777",
      "volume": "281292",
      "turnover": "22778682.05",
      "trades": "1292"
    },
    {
      "date": "2022-11-17",
      "bid": "80.25",
      "ask": "80.35",
      "open": "81.40",
      "high": "83.10",
      "low": "79.65",
      "close": "80.15",
      "average": "80.6226",
      "volume": "553315",
      "turnover": "44609439.55",
      "trades": "1526"
    },
    {
      "date": "2022-11-18",
      "bid": "82.25",
      "ask": "82.30",
      "open": "81.35",
      "high": "82.40",
      "low": "80.05",
      "close": "82.30",
      "average": "81.8508",
      "volume": "275499",
      "turnover": "22549807.3",
      "trades": "1008"
    },
    {
      "date": "2022-11-21",
      "bid": "82.00",
      "ask": "82.10",
      "open": "82.30",
      "high": "82.80",
      "low": "81.20",
      "close": "82.25",
      "average": "82.131",
      "volume": "270632",
      "turnover": "22227623.4",
      "trades": "953"
    },
    {
      "date": "2022-11-22",
      "bid": "83.10",
      "ask": "83.15",
      "open": "81.80",
      "high": "83.40",
      "low": "81.10",
      "close": "83.00",
      "average": "82.8276",
      "volume": "331671",
      "turnover": "27471439.85",
      "trades": "1100"
    },
    {
      "date": "2022-11-23",
      "bid": "82.80",
      "ask": "82.95",
      "open": "83.15",
      "high": "83.65",
      "low": "81.45",
      "close": "82.75",
      "average": "82.5351",
      "volume": "168375",
      "turnover": "13904576.35",
      "trades": "956"
    },
    {
      "date": "2022-11-24",
      "bid": "84.30",
      "ask": "84.35",
      "open": "82.80",
      "high": "86.15",
      "low": "82.25",
      "close": "84.50",
      "average": "84.7223",
      "volume": "330478",
      "turnover": "27999945.38",
      "trades": "1343"
    },
    {
      "date": "2022-11-25",
      "bid": "83.65",
      "ask": "84.00",
      "open": "84.50",
      "high": "84.85",
      "low": "81.70",
      "close": "84.45",
      "average": "83.4011",
      "volume": "456550",
      "turnover": "38068919.5",
      "trades": "1600"
    },
    {
      "date": "2022-11-28",
      "bid": "83.45",
      "ask": "83.55",
      "open": "84.30",
      "high": "84.85",
      "low": "82.00",
      "close": "83.70",
      "average": "83.3506",
      "volume": "442400",
      "turnover": "36871751.47",
      "trades": "2050"
    },
    {
      "date": "2022-11-29",
      "bid": "81.35",
      "ask": "81.50",
      "open": "84.50",
      "high": "84.60",
      "low": "81.15",
      "close": "81.65",
      "average": "82.1991",
      "volume": "343505",
      "turnover": "28238542.67",
      "trades": "1315"
    },
    {
      "date": "2022-11-30",
      "bid": "80.70",
      "ask": "80.80",
      "open": "81.65",
      "high": "83.20",
      "low": "80.55",
      "close": "81.55",
      "average": "81.5889",
      "volume": "996926",
      "turnover": "81339135.81",
      "trades": "1687"
    },
    {
      "date": "2022-12-01",
      "bid": "81.75",
      "ask": "81.95",
      "open": "83.00",
      "high": "83.70",
      "low": "81.00",
      "close": "81.80",
      "average": "82.0391",
      "volume": "421981",
      "turnover": "34626619.46",
      "trades": "1444"
    },
    {
      "date": "2022-12-02",
      "bid": "83.10",
      "ask": "83.15",
      "open": "83.25",
      "high": "84.40",
      "low": "81.25",
      "close": "83.00",
      "average": "83.1011",
      "volume": "355487",
      "turnover": "29541140.77",
      "trades": "1411"
    },
    {
      "date": "2022-12-05",
      "bid": "83.95",
      "ask": "84.05",
      "open": "83.00",
      "high": "85.35",
      "low": "83.00",
      "close": "84.05",
      "average": "84.2379",
      "volume": "360717",
      "turnover": "30387147.97",
      "trades": "1539"
    },
    {
      "date": "2022-12-06",
      "bid": "83.85",
      "ask": "84.00",
      "open": "84.05",
      "high": "85.15",
      "low": "83.15",
      "close": "83.65",
      "average": "83.9614",
      "volume": "270506",
      "turnover": "22718287.41",
      "trades": "991"
    },
    {
      "date": "2022-12-07",
      "bid": "83.25",
      "ask": "83.35",
      "open": "83.00",
      "high": "83.85",
      "low": "82.45",
      "close": "83.00",
      "average": "83.0722",
      "volume": "325511",
      "turnover": "27041017.85",
      "trades": "1257"
    },
    {
      "date": "2022-12-08",
      "bid": "82.90",
      "ask": "83.05",
      "open": "83.70",
      "high": "85.10",
      "low": "81.85",
      "close": "83.00",
      "average": "83.0519",
      "volume": "511521",
      "turnover": "42478025.68",
      "trades": "1739"
    },
    {
      "date": "2022-12-09",
      "bid": "83.70",
      "ask": "83.85",
      "open": "83.50",
      "high": "84.10",
      "low": "82.00",
      "close": "83.95",
      "average": "83.169",
      "volume": "420282",
      "turnover": "34956052.06",
      "trades": "1509"
    },
    {
      "date": "2022-12-12",
      "bid": "83.00",
      "ask": "83.15",
      "open": "83.90",
      "high": "84.70",
      "low": "82.30",
      "close": "82.95",
      "average": "82.9742",
      "volume": "471020",
      "turnover": "39084759.76",
      "trades": "1046"
    },
    {
      "date": "2022-12-13",
      "bid": "85.20",
      "ask": "85.35",
      "open": "82.90",
      "high": "87.90",
      "low": "81.35",
      "close": "85.20",
      "average": "85.0028",
      "volume": "569569",
      "turnover": "48408327",
      "trades": "1727"
    },
    {
      "date": "2022-12-14",
      "bid": "86.15",
      "ask": "86.30",
      "open": "85.20",
      "high": "86.85",
      "low": "83.75",
      "close": "85.95",
      "average": "85.6728",
      "volume": "415919",
      "turnover": "35630578.77",
      "trades": "1390"
    },
    {
      "date": "2022-12-15",
      "bid": "82.50",
      "ask": "82.65",
      "open": "84.50",
      "high": "86.00",
      "low": "82.35",
      "close": "82.35",
      "average": "83.6771",
      "volume": "897972",
      "turnover": "75142517.41",
      "trades": "1908"
    },
    {
      "date": "2022-12-16",
      "bid": "79.55",
      "ask": "79.80",
      "open": "82.60",
      "high": "83.65",
      "low": "78.50",
      "close": "79.70",
      "average": "80.1922",
      "volume": "1085918",
      "turnover": "87080804.33",
      "trades": "2526"
    },
    {
      "date": "2022-12-19",
      "bid": "77.05",
      "ask": "77.15",
      "open": "79.05",
      "high": "79.45",
      "low": "75.60",
      "close": "77.15",
      "average": "77.4382",
      "volume": "419231",
      "turnover": "32464813.1",
      "trades": "1539"
    },
    {
      "date": "2022-12-20",
      "bid": "76.45",
      "ask": "76.55",
      "open": "76.70",
      "high": "77.05",
      "low": "73.60",
      "close": "76.75",
      "average": "76.2044",
      "volume": "448611",
      "turnover": "34187399.86",
      "trades": "1304"
    },
    {
      "date": "2022-12-21",
      "bid": "78.85",
      "ask": "78.95",
      "open": "77.50",
      "high": "79.25",
      "low": "76.85",
      "close": "78.95",
      "average": "78.5334",
      "volume": "442666",
      "turnover": "34764458.01",
      "trades": "1379"
    },
    {
      "date": "2022-12-22",
      "bid": "78.20",
      "ask": "78.35",
      "open": "79.00",
      "high": "79.30",
      "low": "77.40",
      "close": "78.20",
      "average": "78.3389",
      "volume": "440227",
      "turnover": "34489240.9",
      "trades": "1370"
    },
    {
      "date": "2022-12-23",
      "bid": "78.65",
      "ask": "78.85",
      "open": "78.00",
      "high": "79.20",
      "low": "77.55",
      "close": "78.90",
      "average": "78.70",
      "volume": "289582",
      "turnover": "22790586.8",
      "trades": "1156"
    },
    {
      "date": "2022-12-27",
      "bid": "78.75",
      "ask": "78.90",
      "open": "78.90",
      "high": "79.55",
      "low": "77.80",
      "close": "78.90",
      "average": "78.7145",
      "volume": "403500",
      "turnover": "31761383.35",
      "trades": "475"
    },
    {
      "date": "2022-12-28",
      "bid": "78.60",
      "ask": "78.70",
      "open": "79.00",
      "high": "80.10",
      "low": "78.45",
      "close": "78.65",
      "average": "78.9277",
      "volume": "278287",
      "turnover": "21966391.94",
      "trades": "1021"
    },
    {
      "date": "2022-12-29",
      "bid": "79.90",
      "ask": "80.05",
      "open": "78.75",
      "high": "80.15",
      "low": "77.95",
      "close": "80.10",
      "average": "79.7433",
      "volume": "268016",
      "turnover": "21370400.94",
      "trades": "716"
    },
    {
      "date": "2022-12-30",
      "bid": "78.75",
      "ask": "78.95",
      "open": "80.00",
      "high": "80.30",
      "low": "78.50",
      "close": "78.50",
      "average": "79.0222",
      "volume": "265409",
      "turnover": "20975961.76",
      "trades": "763"
    },
    {
      "date": "2023-01-02",
      "bid": "79.85",
      "ask": "79.95",
      "open": "79.00",
      "high": "81.10",
      "low": "79.00",
      "close": "80.00",
      "average": "80.1874",
      "volume": "192277",
      "turnover": "15417972.19",
      "trades": "680"
    },
    {
      "date": "2023-01-03",
      "bid": "80.30",
      "ask": "80.40",
      "open": "80.30",
      "high": "81.30",
      "low": "79.35",
      "close": "80.20",
      "average": "80.2949",
      "volume": "538872",
      "turnover": "43270521.15",
      "trades": "2261"
    },
    {
      "date": "2023-01-04",
      "bid": "80.65",
      "ask": "80.80",
      "open": "80.50",
      "high": "81.15",
      "low": "79.80",
      "close": "81.10",
      "average": "80.6932",
      "volume": "647358",
      "turnover": "52239685.88",
      "trades": "1871"
    },
    {
      "date": "2023-01-05",
      "bid": "80.85",
      "ask": "80.95",
      "open": "81.10",
      "high": "82.40",
      "low": "80.45",
      "close": "81.00",
      "average": "81.2155",
      "volume": "247474",
      "turnover": "20099503",
      "trades": "772"
    },
    {
      "date": "2023-01-09",
      "bid": "81.10",
      "ask": "81.20",
      "open": "82.10",
      "high": "83.00",
      "low": "79.55",
      "close": "81.35",
      "average": "80.6712",
      "volume": "801632",
      "turnover": "64668325.28",
      "trades": "1181"
    },
    {
      "date": "2023-01-10",
      "bid": "81.85",
      "ask": "81.95",
      "open": "81.90",
      "high": "83.05",
      "low": "80.65",
      "close": "81.85",
      "average": "82.0224",
      "volume": "1096921",
      "turnover": "89970043.92",
      "trades": "1289"
    },
    {
      "date": "2023-01-11",
      "bid": "85.05",
      "ask": "85.15",
      "open": "82.20",
      "high": "85.45",
      "low": "82.10",
      "close": "85.30",
      "average": "84.8958",
      "volume": "306353",
      "turnover": "26004515.96",
      "trades": "1341"
    },
    {
      "date": "2023-01-12",
      "bid": "85.65",
      "ask": "85.80",
      "open": "85.60",
      "high": "87.30",
      "low": "84.55",
      "close": "86.10",
      "average": "86.1275",
      "volume": "393265",
      "turnover": "33869925.72",
      "trades": "1347"
    },
    {
      "date": "2023-01-13",
      "bid": "85.90",
      "ask": "86.00",
      "open": "86.10",
      "high": "87.10",
      "low": "84.75",
      "close": "86.05",
      "average": "86.2298",
      "volume": "812932",
      "turnover": "70098731.54",
      "trades": "1846"
    },
    {
      "date": "2023-01-16",
      "bid": "87.75",
      "ask": "87.85",
      "open": "86.25",
      "high": "89.00",
      "low": "86.05",
      "close": "88.00",
      "average": "88.0191",
      "volume": "450811",
      "turnover": "39680144.61",
      "trades": "834"
    },
    {
      "date": "2023-01-17",
      "bid": "88.80",
      "ask": "88.90",
      "open": "88.75",
      "high": "89.35",
      "low": "87.45",
      "close": "89.10",
      "average": "88.3959",
      "volume": "660809",
      "turnover": "58453744.41",
      "trades": "1456"
    },
    {
      "date": "2023-01-18",
      "bid": "88.00",
      "ask": "88.10",
      "open": "89.30",
      "high": "89.90",
      "low": "87.50",
      "close": "88.00",
      "average": "88.2724",
      "volume": "445864",
      "turnover": "39357137.04",
      "trades": "1216"
    },
    {
      "date": "2023-01-19",
      "bid": "86.05",
      "ask": "86.20",
      "open": "88.00",
      "high": "88.20",
      "low": "85.95",
      "close": "86.10",
      "average": "86.6551",
      "volume": "556082",
      "turnover": "48295135.41",
      "trades": "1261"
    },
    {
      "date": "2023-01-20",
      "bid": "87.40",
      "ask": "87.50",
      "open": "87.35",
      "high": "88.20",
      "low": "85.20",
      "close": "87.50",
      "average": "87.1919",
      "volume": "433384",
      "turnover": "37787616.11",
      "trades": "1519"
    },
    {
      "date": "2023-01-23",
      "bid": "88.70",
      "ask": "88.80",
      "open": "88.15",
      "high": "89.20",
      "low": "87.50",
      "close": "88.85",
      "average": "88.6424",
      "volume": "354079",
      "turnover": "31386409.75",
      "trades": "1501"
    },
    {
      "date": "2023-01-24",
      "bid": "89.85",
      "ask": "90.00",
      "open": "89.95",
      "high": "90.50",
      "low": "88.45",
      "close": "90.15",
      "average": "89.7339",
      "volume": "370750",
      "turnover": "33270065.4",
      "trades": "1176"
    },
    {
      "date": "2023-01-25",
      "bid": "89.85",
      "ask": "90.00",
      "open": "89.75",
      "high": "90.50",
      "low": "88.50",
      "close": "90.10",
      "average": "89.7969",
      "volume": "494305",
      "turnover": "44387093.22",
      "trades": "1456"
    },
    {
      "date": "2023-01-26",
      "bid": "87.65",
      "ask": "87.75",
      "open": "90.45",
      "high": "90.50",
      "low": "87.40",
      "close": "88.00",
      "average": "88.7028",
      "volume": "285052",
      "turnover": "25283634.66",
      "trades": "1040"
    },
    {
      "date": "2023-01-27",
      "bid": "90.05",
      "ask": "90.15",
      "open": "88.90",
      "high": "90.50",
      "low": "88.10",
      "close": "90.20",
      "average": "89.7361",
      "volume": "357036",
      "turnover": "32037016.2",
      "trades": "935"
    },
    {
      "date": "2023-01-30",
      "bid": "87.75",
      "ask": "87.95",
      "open": "89.65",
      "high": "89.65",
      "low": "87.00",
      "close": "87.80",
      "average": "87.9075",
      "volume": "270263",
      "turnover": "23766448.2",
      "trades": "836"
    },
    {
      "date": "2023-01-31",
      "bid": "85.55",
      "ask": "85.70",
      "open": "87.40",
      "high": "87.40",
      "low": "85.45",
      "close": "85.80",
      "average": "86.0351",
      "volume": "386169",
      "turnover": "33224228.81",
      "trades": "1081"
    },
    {
      "date": "2023-02-01",
      "bid": "86.65",
      "ask": "86.70",
      "open": "87.00",
      "high": "87.45",
      "low": "85.85",
      "close": "86.75",
      "average": "86.7218",
      "volume": "426792",
      "turnover": "37011768.28",
      "trades": "1019"
    },
    {
      "date": "2023-02-02",
      "bid": "92.65",
      "ask": "92.75",
      "open": "88.00",
      "high": "93.05",
      "low": "87.75",
      "close": "93.05",
      "average": "91.0428",
      "volume": "859509",
      "turnover": "78243427.87",
      "trades": "1668"
    },
    {
      "date": "2023-02-03",
      "bid": "92.30",
      "ask": "92.45",
      "open": "93.00",
      "high": "94.25",
      "low": "91.10",
      "close": "92.40",
      "average": "92.0817",
      "volume": "1164527",
      "turnover": "107230758.76",
      "trades": "1774"
    },
    {
      "date": "2023-02-06",
      "bid": "88.00",
      "ask": "88.10",
      "open": "92.10",
      "high": "92.45",
      "low": "87.45",
      "close": "88.05",
      "average": "88.8336",
      "volume": "260439",
      "turnover": "23136055",
      "trades": "1055"
    },
    {
      "date": "2023-02-07",
      "bid": "87.70",
      "ask": "87.85",
      "open": "88.00",
      "high": "88.50",
      "low": "85.95",
      "close": "87.75",
      "average": "87.3155",
      "volume": "268492",
      "turnover": "23443429.57",
      "trades": "1197"
    },
    {
      "date": "2023-02-08",
      "bid": "89.10",
      "ask": "89.25",
      "open": "87.75",
      "high": "90.10",
      "low": "87.75",
      "close": "89.20",
      "average": "89.2399",
      "volume": "630944",
      "turnover": "56305433.22",
      "trades": "1192"
    },
    {
      "date": "2023-02-09",
      "bid": "87.45",
      "ask": "87.60",
      "open": "89.70",
      "high": "89.95",
      "low": "87.00",
      "close": "87.55",
      "average": "87.6272",
      "volume": "366403",
      "turnover": "32105909.12",
      "trades": "1047"
    },
    {
      "date": "2023-02-10",
      "bid": "87.95",
      "ask": "88.10",
      "open": "87.55",
      "high": "88.20",
      "low": "86.05",
      "close": "87.80",
      "average": "87.4963",
      "volume": "340406",
      "turnover": "29784256.03",
      "trades": "1230"
    },
    {
      "date": "2023-02-13",
      "bid": "87.10",
      "ask": "87.25",
      "open": "87.80",
      "high": "88.00",
      "low": "83.70",
      "close": "87.40",
      "average": "86.8345",
      "volume": "393229",
      "turnover": "34148773.07",
      "trades": "1341"
    },
    {
      "date": "2023-02-14",
      "bid": "90.45",
      "ask": "90.75",
      "open": "87.40",
      "high": "91.75",
      "low": "87.15",
      "close": "90.65",
      "average": "90.4271",
      "volume": "638196",
      "turnover": "57707328.01",
      "trades": "2113"
    },
    {
      "date": "2023-02-15",
      "bid": "88.55",
      "ask": "88.70",
      "open": "90.65",
      "high": "90.80",
      "low": "87.90",
      "close": "89.20",
      "average": "89.0234",
      "volume": "539375",
      "turnover": "48017161.06",
      "trades": "1339"
    },
    {
      "date": "2023-02-16",
      "bid": "85.70",
      "ask": "85.80",
      "open": "88.35",
      "high": "89.10",
      "low": "85.60",
      "close": "86.00",
      "average": "87.3334",
      "volume": "614808",
      "turnover": "53709036.73",
      "trades": "1846"
    },
    {
      "date": "2023-02-17",
      "bid": "85.40",
      "ask": "85.50",
      "open": "85.25",
      "high": "86.50",
      "low": "84.60",
      "close": "85.65",
      "average": "85.7725",
      "volume": "362144",
      "turnover": "31061994.07",
      "trades": "1115"
    },
    {
      "date": "2023-02-20",
      "bid": "85.30",
      "ask": "85.45",
      "open": "85.65",
      "high": "86.55",
      "low": "85.10",
      "close": "85.45",
      "average": "85.6089",
      "volume": "148053",
      "turnover": "12674943.72",
      "trades": "721"
    },
    {
      "date": "2023-02-21",
      "bid": "83.40",
      "ask": "83.50",
      "open": "85.85",
      "high": "85.85",
      "low": "82.95",
      "close": "83.35",
      "average": "83.8236",
      "volume": "299591",
      "turnover": "25112934.28",
      "trades": "1018"
    },
    {
      "date": "2023-02-22",
      "bid": "83.70",
      "ask": "83.85",
      "open": "83.25",
      "high": "83.95",
      "low": "82.15",
      "close": "83.60",
      "average": "83.2789",
      "volume": "258951",
      "turnover": "21565062.45",
      "trades": "1214"
    },
    {
      "date": "2023-02-23",
      "bid": "83.90",
      "ask": "84.00",
      "open": "83.95",
      "high": "84.75",
      "low": "83.50",
      "close": "83.90",
      "average": "84.0243",
      "volume": "240427",
      "turnover": "20201651.5",
      "trades": "955"
    },
    {
      "date": "2023-02-24",
      "bid": "82.95",
      "ask": "83.15",
      "open": "85.00",
      "high": "85.20",
      "low": "82.45",
      "close": "82.95",
      "average": "83.5248",
      "volume": "964296",
      "turnover": "80633026.37",
      "trades": "1108"
    },
    {
      "date": "2023-02-27",
      "bid": "84.60",
      "ask": "84.65",
      "open": "83.00",
      "high": "85.25",
      "low": "83.00",
      "close": "84.65",
      "average": "84.442",
      "volume": "260170",
      "turnover": "21967918.1",
      "trades": "803"
    },
    {
      "date": "2023-02-28",
      "bid": "87.55",
      "ask": "87.65",
      "open": "84.65",
      "high": "87.65",
      "low": "84.00",
      "close": "87.30",
      "average": "86.5329",
      "volume": "899859",
      "turnover": "77858063.39",
      "trades": "1362"
    },
    {
      "date": "2023-03-01",
      "bid": "84.85",
      "ask": "85.00",
      "open": "86.75",
      "high": "86.75",
      "low": "84.20",
      "close": "85.15",
      "average": "85.1936",
      "volume": "565258",
      "turnover": "48156288.25",
      "trades": "1277"
    },
    {
      "date": "2023-03-02",
      "bid": "85.10",
      "ask": "85.20",
      "open": "85.15",
      "high": "86.20",
      "low": "84.55",
      "close": "84.95",
      "average": "85.2253",
      "volume": "481267",
      "turnover": "41017735.67",
      "trades": "1570"
    },
    {
      "date": "2023-03-03",
      "bid": "84.65",
      "ask": "84.70",
      "open": "84.95",
      "high": "85.60",
      "low": "84.40",
      "close": "84.70",
      "average": "84.8517",
      "volume": "259814",
      "turnover": "22045727.93",
      "trades": "789"
    },
    {
      "date": "2023-03-06",
      "bid": "85.30",
      "ask": "85.40",
      "open": "85.00",
      "high": "86.00",
      "low": "84.30",
      "close": "85.45",
      "average": "85.3626",
      "volume": "283010",
      "turnover": "24158471.3",
      "trades": "944"
    },
    {
      "date": "2023-03-07",
      "bid": "82.90",
      "ask": "83.05",
      "open": "84.95",
      "high": "85.85",
      "low": "82.85",
      "close": "82.95",
      "average": "83.7198",
      "volume": "388899",
      "turnover": "32560509.53",
      "trades": "1216"
    },
    {
      "date": "2023-03-08",
      "bid": "81.30",
      "ask": "81.45",
      "open": "82.00",
      "high": "82.75",
      "low": "81.10",
      "close": "81.45",
      "average": "81.7127",
      "volume": "246186",
      "turnover": "20116537.63",
      "trades": "916"
    },
    {
      "date": "2023-03-09",
      "bid": "79.30",
      "ask": "79.40",
      "open": "81.05",
      "high": "81.05",
      "low": "78.70",
      "close": "79.15",
      "average": "79.3895",
      "volume": "533845",
      "turnover": "42383166.28",
      "trades": "1567"
    },
    {
      "date": "2023-03-10",
      "bid": "77.85",
      "ask": "77.90",
      "open": "78.30",
      "high": "78.50",
      "low": "77.10",
      "close": "78.30",
      "average": "78.1376",
      "volume": "658885",
      "turnover": "51483540.48",
      "trades": "1247"
    },
    {
      "date": "2023-03-13",
      "bid": "79.40",
      "ask": "79.55",
      "open": "78.30",
      "high": "80.25",
      "low": "75.80",
      "close": "79.50",
      "average": "78.4028",
      "volume": "762096",
      "turnover": "59549138.77",
      "trades": "1546"
    },
    {
      "date": "2023-03-14",
      "bid": "81.05",
      "ask": "81.20",
      "open": "79.50",
      "high": "82.00",
      "low": "79.50",
      "close": "81.25",
      "average": "81.1445",
      "volume": "587025",
      "turnover": "47635467.55",
      "trades": "1472"
    },
    {
      "date": "2023-03-15",
      "bid": "79.70",
      "ask": "79.80",
      "open": "80.65",
      "high": "80.85",
      "low": "77.90",
      "close": "79.55",
      "average": "79.2803",
      "volume": "648452",
      "turnover": "51409507.68",
      "trades": "1286"
    },
    {
      "date": "2023-03-16",
      "bid": "78.65",
      "ask": "78.80",
      "open": "79.55",
      "high": "80.60",
      "low": "76.90",
      "close": "79.05",
      "average": "78.6511",
      "volume": "534898",
      "turnover": "42070049.78",
      "trades": "1129"
    },
    {
      "date": "2023-03-17",
      "bid": "77.85",
      "ask": "78.05",
      "open": "79.10",
      "high": "80.25",
      "low": "76.65",
      "close": "77.80",
      "average": "77.9107",
      "volume": "777618",
      "turnover": "60584499.36",
      "trades": "1839"
    },
    {
      "date": "2023-03-20",
      "bid": "78.50",
      "ask": "78.60",
      "open": "77.45",
      "high": "78.60",
      "low": "76.30",
      "close": "78.50",
      "average": "77.916",
      "volume": "596018",
      "turnover": "46438482.25",
      "trades": "1326"
    },
    {
      "date": "2023-03-21",
      "bid": "77.80",
      "ask": "78.00",
      "open": "79.20",
      "high": "79.60",
      "low": "77.30",
      "close": "77.85",
      "average": "78.2242",
      "volume": "506958",
      "turnover": "39656863.54",
      "trades": "1013"
    },
    {
      "date": "2023-03-22",
      "bid": "73.70",
      "ask": "73.80",
      "open": "77.80",
      "high": "77.80",
      "low": "73.60",
      "close": "73.75",
      "average": "74.3606",
      "volume": "633854",
      "turnover": "47124439.43",
      "trades": "2085"
    },
    {
      "date": "2023-03-23",
      "bid": "74.05",
      "ask": "74.35",
      "open": "73.70",
      "high": "74.55",
      "low": "72.70",
      "close": "74.40",
      "average": "73.9313",
      "volume": "505372",
      "turnover": "37358371.58",
      "trades": "1055"
    },
    {
      "date": "2023-03-24",
      "bid": "72.20",
      "ask": "72.40",
      "open": "74.00",
      "high": "74.00",
      "low": "71.65",
      "close": "72.20",
      "average": "72.4198",
      "volume": "336403",
      "turnover": "24361775.62",
      "trades": "1085"
    },
    {
      "date": "2023-03-27",
      "bid": "72.80",
      "ask": "72.95",
      "open": "72.60",
      "high": "73.45",
      "low": "71.80",
      "close": "73.00",
      "average": "72.9999",
      "volume": "1359729",
      "turnover": "99256702.82",
      "trades": "1059"
    },
    {
      "date": "2023-03-28",
      "bid": "71.35",
      "ask": "71.50",
      "open": "74.60",
      "high": "74.60",
      "low": "70.90",
      "close": "71.60",
      "average": "71.2479",
      "volume": "1169453",
      "turnover": "83323205.08",
      "trades": "1405"
    },
    {
      "date": "2023-03-29",
      "bid": "74.15",
      "ask": "74.20",
      "open": "72.15",
      "high": "74.50",
      "low": "71.55",
      "close": "74.50",
      "average": "73.409",
      "volume": "2660329",
      "turnover": "195040450.82",
      "trades": "1418"
    },
    {
      "date": "2023-03-30",
      "bid": "79.15",
      "ask": "79.20",
      "open": "76.15",
      "high": "79.25",
      "low": "76.15",
      "close": "79.20",
      "average": "78.2182",
      "volume": "876186",
      "turnover": "68532691.72",
      "trades": "1930"
    },
    {
      "date": "2023-03-31",
      "bid": "79.25",
      "ask": "79.40",
      "open": "79.95",
      "high": "79.95",
      "low": "77.70",
      "close": "79.35",
      "average": "79.2161",
      "volume": "563113",
      "turnover": "44606939.45",
      "trades": "960"
    },
    {
      "date": "2023-04-03",
      "bid": "79.65",
      "ask": "79.80",
      "open": "79.35",
      "high": "80.10",
      "low": "78.90",
      "close": "79.70",
      "average": "79.5831",
      "volume": "549967",
      "turnover": "43768103.3",
      "trades": "1207"
    },
    {
      "date": "2023-04-04",
      "bid": "80.90",
      "ask": "81.05",
      "open": "79.90",
      "high": "82.20",
      "low": "79.90",
      "close": "81.00",
      "average": "81.2086",
      "volume": "440516",
      "turnover": "35773773.83",
      "trades": "973"
    },
    {
      "date": "2023-04-05",
      "bid": "79.15",
      "ask": "79.30",
      "open": "81.00",
      "high": "81.15",
      "low": "78.50",
      "close": "79.35",
      "average": "79.4686",
      "volume": "318856",
      "turnover": "25346749.79",
      "trades": "870"
    },
    {
      "date": "2023-04-06",
      "bid": "81.70",
      "ask": "81.85",
      "open": "80.10",
      "high": "82.40",
      "low": "79.45",
      "close": "82.40",
      "average": "80.9527",
      "volume": "651015",
      "turnover": "52701443.45",
      "trades": "687"
    },
    {
      "date": "2023-04-11",
      "bid": "83.25",
      "ask": "83.35",
      "open": "82.40",
      "high": "83.35",
      "low": "82.00",
      "close": "83.35",
      "average": "83.0143",
      "volume": "507015",
      "turnover": "42080939.86",
      "trades": "1106"
    },
    {
      "date": "2023-04-12",
      "bid": "85.30",
      "ask": "85.50",
      "open": "84.80",
      "high": "87.00",
      "low": "84.10",
      "close": "85.30",
      "average": "85.0803",
      "volume": "1124565",
      "turnover": "95642701.34",
      "trades": "1623"
    },
    {
      "date": "2023-04-13",
      "bid": "85.20",
      "ask": "85.35",
      "open": "85.30",
      "high": "85.85",
      "low": "84.15",
      "close": "85.20",
      "average": "85.149",
      "volume": "396557",
      "turnover": "33765568.11",
      "trades": "1199"
    },
    {
      "date": "2023-04-14",
      "bid": "88.45",
      "ask": "88.55",
      "open": "86.90",
      "high": "89.75",
      "low": "85.35",
      "close": "88.20",
      "average": "88.2802",
      "volume": "709625",
      "turnover": "62658848.28",
      "trades": "1336"
    },
    {
      "date": "2023-04-17",
      "bid": "89.05",
      "ask": "89.20",
      "open": "88.00",
      "high": "89.35",
      "low": "87.05",
      "close": "89.15",
      "average": "88.7052",
      "volume": "281633",
      "turnover": "24980808.34",
      "trades": "1137"
    },
    {
      "date": "2023-04-18",
      "bid": "86.85",
      "ask": "86.90",
      "open": "89.10",
      "high": "89.15",
      "low": "86.75",
      "close": "87.10",
      "average": "87.3214",
      "volume": "766993",
      "turnover": "66981654.87",
      "trades": "1080"
    },
    {
      "date": "2023-04-19",
      "bid": "86.65",
      "ask": "86.80",
      "open": "87.10",
      "high": "87.10",
      "low": "85.70",
      "close": "86.90",
      "average": "86.5878",
      "volume": "414573",
      "turnover": "35896198.25",
      "trades": "825"
    },
    {
      "date": "2023-04-20",
      "bid": "86.65",
      "ask": "86.80",
      "open": "86.90",
      "high": "88.50",
      "low": "86.45",
      "close": "86.70",
      "average": "87.1279",
      "volume": "405579",
      "turnover": "35317276.7",
      "trades": "906"
    },
    {
      "date": "2023-04-21",
      "bid": "86.85",
      "ask": "87.00",
      "open": "86.70",
      "high": "87.30",
      "low": "86.00",
      "close": "86.90",
      "average": "86.8335",
      "volume": "440726",
      "turnover": "38271531.88",
      "trades": "1039"
    },
    {
      "date": "2023-04-24",
      "bid": "85.45",
      "ask": "85.65",
      "open": "86.90",
      "high": "87.60",
      "low": "85.40",
      "close": "85.60",
      "average": "86.0078",
      "volume": "306375",
      "turnover": "26348952.86",
      "trades": "684"
    },
    {
      "date": "2023-04-25",
      "bid": "82.85",
      "ask": "83.00",
      "open": "85.00",
      "high": "85.05",
      "low": "81.95",
      "close": "82.80",
      "average": "83.092",
      "volume": "432712",
      "turnover": "35953659.53",
      "trades": "1516"
    },
    {
      "date": "2023-04-26",
      "bid": "80.80",
      "ask": "80.95",
      "open": "75.65",
      "high": "81.30",
      "low": "75.65",
      "close": "80.80",
      "average": "79.5078",
      "volume": "1130832",
      "turnover": "89915795.6",
      "trades": "2899"
    },
    {
      "date": "2023-04-27",
      "bid": "82.00",
      "ask": "82.15",
      "open": "77.20",
      "high": "82.20",
      "low": "77.20",
      "close": "81.80",
      "average": "80.9111",
      "volume": "594397",
      "turnover": "48098848.33",
      "trades": "1420"
    },
    {
      "date": "2023-04-28",
      "bid": "82.50",
      "ask": "82.55",
      "open": "83.00",
      "high": "84.35",
      "low": "80.95",
      "close": "82.70",
      "average": "82.6027",
      "volume": "616611",
      "turnover": "50934805.74",
      "trades": "1386"
    },
    {
      "date": "2023-05-02",
      "bid": "79.70",
      "ask": "79.80",
      "open": "83.00",
      "high": "83.00",
      "low": "79.70",
      "close": "79.70",
      "average": "80.108",
      "volume": "310071",
      "turnover": "24841788.05",
      "trades": "772"
    },
    {
      "date": "2023-05-03",
      "bid": "78.40",
      "ask": "78.90",
      "open": "79.70",
      "high": "80.35",
      "low": "77.95",
      "close": "78.85",
      "average": "78.7956",
      "volume": "692234",
      "turnover": "54538728.07",
      "trades": "1659"
    },
    {
      "date": "2023-05-04",
      "bid": "79.60",
      "ask": "79.85",
      "open": "79.75",
      "high": "79.85",
      "low": "77.00",
      "close": "79.80",
      "average": "79.0604",
      "volume": "280142",
      "turnover": "22143421.86",
      "trades": "1060"
    },
    {
      "date": "2023-05-05",
      "bid": "80.10",
      "ask": "80.20",
      "open": "79.95",
      "high": "81.20",
      "low": "79.20",
      "close": "80.00",
      "average": "80.2609",
      "volume": "293614",
      "turnover": "23565652",
      "trades": "894"
    },
    {
      "date": "2023-05-08",
      "bid": "78.85",
      "ask": "79.00",
      "open": "80.00",
      "high": "80.80",
      "low": "78.60",
      "close": "78.80",
      "average": "78.9857",
      "volume": "480113",
      "turnover": "37923275.26",
      "trades": "1356"
    },
    {
      "date": "2023-05-09",
      "bid": "75.65",
      "ask": "75.75",
      "open": "78.60",
      "high": "78.60",
      "low": "73.95",
      "close": "75.65",
      "average": "75.6358",
      "volume": "741221",
      "turnover": "56067734.04",
      "trades": "2095"
    },
    {
      "date": "2023-05-10",
      "bid": "77.75",
      "ask": "77.95",
      "open": "75.90",
      "high": "78.50",
      "low": "75.65",
      "close": "77.85",
      "average": "77.5601",
      "volume": "455002",
      "turnover": "35281368.5",
      "trades": "1347"
    },
    {
      "date": "2023-05-11",
      "bid": "79.30",
      "ask": "79.40",
      "open": "77.85",
      "high": "80.15",
      "low": "77.85",
      "close": "79.50",
      "average": "79.5305",
      "volume": "348323",
      "turnover": "27702161.25",
      "trades": "1152"
    },
    {
      "date": "2023-05-12",
      "bid": "78.00",
      "ask": "78.25",
      "open": "79.50",
      "high": "80.00",
      "low": "77.75",
      "close": "78.10",
      "average": "78.2363",
      "volume": "303278",
      "turnover": "23727446.84",
      "trades": "977"
    },
    {
      "date": "2023-05-15",
      "bid": "79.55",
      "ask": "79.65",
      "open": "78.10",
      "high": "79.80",
      "low": "77.35",
      "close": "79.80",
      "average": "79.2534",
      "volume": "337226",
      "turnover": "26726309.55",
      "trades": "902"
    },
    {
      "date": "2023-05-16",
      "bid": "79.10",
      "ask": "79.20",
      "open": "79.80",
      "high": "80.60",
      "low": "78.80",
      "close": "79.00",
      "average": "79.2813",
      "volume": "324097",
      "turnover": "25695839.4",
      "trades": "719"
    },
    {
      "date": "2023-05-17",
      "bid": "77.00",
      "ask": "77.15",
      "open": "78.45",
      "high": "78.95",
      "low": "75.65",
      "close": "76.80",
      "average": "76.9837",
      "volume": "383251",
      "turnover": "29508861.85",
      "trades": "1048"
    },
    {
      "date": "2023-05-19",
      "bid": "77.75",
      "ask": "77.80",
      "open": "76.80",
      "high": "78.25",
      "low": "76.45",
      "close": "77.95",
      "average": "77.6642",
      "volume": "356483",
      "turnover": "27685929.69",
      "trades": "913"
    },
    {
      "date": "2023-05-22",
      "bid": "80.40",
      "ask": "80.55",
      "open": "78.45",
      "high": "80.55",
      "low": "77.35",
      "close": "80.30",
      "average": "79.6694",
      "volume": "624254",
      "turnover": "49723042.35",
      "trades": "1030"
    },
    {
      "date": "2023-05-23",
      "bid": "83.25",
      "ask": "83.35",
      "open": "80.00",
      "high": "83.45",
      "low": "79.40",
      "close": "83.45",
      "average": "82.8922",
      "volume": "366148",
      "turnover": "30349616.48",
      "trades": "1021"
    },
    {
      "date": "2023-05-24",
      "bid": "80.50",
      "ask": "80.60",
      "open": "83.00",
      "high": "83.00",
      "low": "80.40",
      "close": "80.50",
      "average": "81.0229",
      "volume": "387987",
      "turnover": "31436235.81",
      "trades": "1124"
    },
    {
      "date": "2023-05-25",
      "bid": "78.95",
      "ask": "79.25",
      "open": "80.50",
      "high": "81.50",
      "low": "78.90",
      "close": "78.95",
      "average": "79.3129",
      "volume": "410511",
      "turnover": "32558930.85",
      "trades": "907"
    },
    {
      "date": "2023-05-26",
      "bid": "78.60",
      "ask": "78.70",
      "open": "78.95",
      "high": "79.70",
      "low": "78.15",
      "close": "78.65",
      "average": "78.8923",
      "volume": "292477",
      "turnover": "23073964.12",
      "trades": "857"
    },
    {
      "date": "2023-05-29",
      "bid": "78.00",
      "ask": "78.15",
      "open": "78.70",
      "high": "80.25",
      "low": "77.65",
      "close": "78.00",
      "average": "78.3208",
      "volume": "282677",
      "turnover": "22195966.06",
      "trades": "697"
    },
    {
      "date": "2023-05-30",
      "bid": "78.10",
      "ask": "78.20",
      "open": "78.20",
      "high": "78.90",
      "low": "77.55",
      "close": "78.10",
      "average": "78.0966",
      "volume": "195240",
      "turnover": "15247580",
      "trades": "650"
    },
    {
      "date": "2023-05-31",
      "bid": "77.50",
      "ask": "77.70",
      "open": "78.10",
      "high": "78.10",
      "low": "76.15",
      "close": "77.60",
      "average": "77.3965",
      "volume": "748864",
      "turnover": "57944119.17",
      "trades": "1183"
    },
    {
      "date": "2023-06-01",
      "bid": "77.85",
      "ask": "77.95",
      "open": "77.60",
      "high": "78.60",
      "low": "76.80",
      "close": "78.10",
      "average": "77.8657",
      "volume": "394608",
      "turnover": "30726190.13",
      "trades": "925"
    },
    {
      "date": "2023-06-02",
      "bid": "82.80",
      "ask": "82.90",
      "open": "79.25",
      "high": "83.40",
      "low": "79.00",
      "close": "83.10",
      "average": "82.4668",
      "volume": "613719",
      "turnover": "50605503.27",
      "trades": "1491"
    },
    {
      "date": "2023-06-05",
      "bid": "84.75",
      "ask": "84.85",
      "open": "83.10",
      "high": "86.15",
      "low": "82.95",
      "close": "84.65",
      "average": "84.9911",
      "volume": "549289",
      "turnover": "46699757.83",
      "trades": "1482"
    },
    {
      "date": "2023-06-07",
      "bid": "85.80",
      "ask": "85.95",
      "open": "85.00",
      "high": "86.90",
      "low": "85.00",
      "close": "85.75",
      "average": "85.897",
      "volume": "555370",
      "turnover": "47704552.34",
      "trades": "1549"
    },
    {
      "date": "2023-06-08",
      "bid": "84.30",
      "ask": "84.60",
      "open": "84.50",
      "high": "85.90",
      "low": "84.20",
      "close": "84.55",
      "average": "84.7203",
      "volume": "224481",
      "turnover": "19018575.63",
      "trades": "602"
    },
    {
      "date": "2023-06-09",
      "bid": "86.50",
      "ask": "86.65",
      "open": "85.50",
      "high": "86.70",
      "low": "84.20",
      "close": "86.55",
      "average": "86.228",
      "volume": "233530",
      "turnover": "20136469.95",
      "trades": "605"
    },
    {
      "date": "2023-06-12",
      "bid": "84.90",
      "ask": "85.00",
      "open": "86.30",
      "high": "86.30",
      "low": "84.55",
      "close": "85.15",
      "average": "85.3185",
      "volume": "326991",
      "turnover": "27897649.81",
      "trades": "774"
    },
    {
      "date": "2023-06-13",
      "bid": "83.95",
      "ask": "84.05",
      "open": "85.25",
      "high": "85.90",
      "low": "83.75",
      "close": "83.85",
      "average": "84.0921",
      "volume": "330741",
      "turnover": "27812864.54",
      "trades": "776"
    },
    {
      "date": "2023-06-14",
      "bid": "83.50",
      "ask": "83.65",
      "open": "83.85",
      "high": "85.50",
      "low": "83.45",
      "close": "83.55",
      "average": "84.0864",
      "volume": "355334",
      "turnover": "29893090.76",
      "trades": "849"
    },
    {
      "date": "2023-06-15",
      "bid": "81.50",
      "ask": "81.65",
      "open": "83.55",
      "high": "83.80",
      "low": "81.25",
      "close": "81.85",
      "average": "81.9823",
      "volume": "552763",
      "turnover": "45321252.96",
      "trades": "829"
    },
    {
      "date": "2023-06-16",
      "bid": "78.80",
      "ask": "79.10",
      "open": "81.80",
      "high": "82.10",
      "low": "78.80",
      "close": "79.00",
      "average": "79.4798",
      "volume": "1059620",
      "turnover": "84256245.26",
      "trades": "2198"
    },
    {
      "date": "2023-06-19",
      "bid": "78.15",
      "ask": "78.35",
      "open": "81.00",
      "high": "81.00",
      "low": "77.70",
      "close": "78.35",
      "average": "78.8943",
      "volume": "418734",
      "turnover": "33035340.53",
      "trades": "768"
    },
    {
      "date": "2023-06-20",
      "bid": "76.65",
      "ask": "76.95",
      "open": "78.15",
      "high": "78.15",
      "low": "76.60",
      "close": "76.95",
      "average": "77.0883",
      "volume": "208851",
      "turnover": "16100641.45",
      "trades": "572"
    },
    {
      "date": "2023-06-21",
      "bid": "76.10",
      "ask": "76.25",
      "open": "76.95",
      "high": "76.95",
      "low": "75.20",
      "close": "76.40",
      "average": "76.0923",
      "volume": "530213",
      "turnover": "40344234.64",
      "trades": "1253"
    },
    {
      "date": "2023-06-22",
      "bid": "77.10",
      "ask": "77.20",
      "open": "75.65",
      "high": "77.50",
      "low": "74.90",
      "close": "77.25",
      "average": "76.9872",
      "volume": "372212",
      "turnover": "28654981.32",
      "trades": "839"
    },
    {
      "date": "2023-06-26",
      "bid": "76.45",
      "ask": "76.85",
      "open": "77.25",
      "high": "77.90",
      "low": "75.60",
      "close": "76.75",
      "average": "76.6464",
      "volume": "385173",
      "turnover": "29519028.23",
      "trades": "774"
    },
    {
      "date": "2023-06-27",
      "bid": "76.75",
      "ask": "76.85",
      "open": "76.80",
      "high": "77.95",
      "low": "76.25",
      "close": "76.75",
      "average": "76.6934",
      "volume": "186458",
      "turnover": "14300217.58",
      "trades": "725"
    },
    {
      "date": "2023-06-28",
      "bid": "78.20",
      "ask": "78.35",
      "open": "77.25",
      "high": "78.30",
      "low": "76.60",
      "close": "78.25",
      "average": "77.8788",
      "volume": "204349",
      "turnover": "15914449.25",
      "trades": "699"
    },
    {
      "date": "2023-06-29",
      "bid": "77.85",
      "ask": "77.95",
      "open": "76.90",
      "high": "78.50",
      "low": "76.90",
      "close": "77.95",
      "average": "77.9621",
      "volume": "203330",
      "turnover": "15852024.2",
      "trades": "523"
    },
    {
      "date": "2023-06-30",
      "bid": "77.75",
      "ask": "77.85",
      "open": "78.05",
      "high": "78.85",
      "low": "77.75",
      "close": "78.00",
      "average": "78.104",
      "volume": "401877",
      "turnover": "31388175.1",
      "trades": "521"
    },
    {
      "date": "2023-07-03",
      "bid": "79.00",
      "ask": "79.10",
      "open": "78.00",
      "high": "79.30",
      "low": "77.75",
      "close": "78.95",
      "average": "78.7816",
      "volume": "225528",
      "turnover": "17759758.44",
      "trades": "711"
    },
    {
      "date": "2023-07-04",
      "bid": "82.65",
      "ask": "82.90",
      "open": "78.95",
      "high": "82.80",
      "low": "78.95",
      "close": "82.55",
      "average": "81.883",
      "volume": "318414",
      "turnover": "26068974.15",
      "trades": "1036"
    },
    {
      "date": "2023-07-05",
      "bid": "82.85",
      "ask": "82.95",
      "open": "82.00",
      "high": "82.95",
      "low": "81.20",
      "close": "82.80",
      "average": "82.5625",
      "volume": "259741",
      "turnover": "21444894.45",
      "trades": "673"
    },
    {
      "date": "2023-07-06",
      "bid": "80.40",
      "ask": "80.80",
      "open": "82.90",
      "high": "83.00",
      "low": "80.25",
      "close": "80.45",
      "average": "80.9975",
      "volume": "384912",
      "turnover": "31176871.43",
      "trades": "1077"
    },
    {
      "date": "2023-07-07",
      "bid": "81.65",
      "ask": "81.80",
      "open": "80.05",
      "high": "81.60",
      "low": "79.80",
      "close": "81.25",
      "average": "80.7782",
      "volume": "402824",
      "turnover": "32539353.04",
      "trades": "653"
    },
    {
      "date": "2023-07-10",
      "bid": "74.70",
      "ask": "74.80",
      "open": "82.15",
      "high": "82.95",
      "low": "74.45",
      "close": "74.95",
      "average": "76.6395",
      "volume": "749817",
      "turnover": "57459130.59",
      "trades": "2859"
    },
    {
      "date": "2023-07-11",
      "bid": "76.50",
      "ask": "76.60",
      "open": "75.00",
      "high": "76.70",
      "low": "73.75",
      "close": "76.35",
      "average": "75.527",
      "volume": "564641",
      "turnover": "42653260.65",
      "trades": "1702"
    },
    {
      "date": "2023-07-12",
      "bid": "77.65",
      "ask": "77.80",
      "open": "76.35",
      "high": "78.60",
      "low": "75.30",
      "close": "77.90",
      "average": "77.5313",
      "volume": "469801",
      "turnover": "36424274.42",
      "trades": "1143"
    },
    {
      "date": "2023-07-13",
      "bid": "77.20",
      "ask": "77.30",
      "open": "78.00",
      "high": "78.05",
      "low": "77.00",
      "close": "77.00",
      "average": "77.3071",
      "volume": "216343",
      "turnover": "16724846",
      "trades": "671"
    },
    {
      "date": "2023-07-14",
      "bid": "76.70",
      "ask": "76.75",
      "open": "76.95",
      "high": "77.10",
      "low": "75.45",
      "close": "76.85",
      "average": "76.4396",
      "volume": "229507",
      "turnover": "17543556.55",
      "trades": "685"
    },
    {
      "date": "2023-07-17",
      "bid": "76.00",
      "ask": "76.10",
      "open": "76.35",
      "high": "76.35",
      "low": "75.00",
      "close": "76.15",
      "average": "75.9701",
      "volume": "209806",
      "turnover": "15927217.07",
      "trades": "663"
    },
    {
      "date": "2023-07-18",
      "bid": "77.70",
      "ask": "77.90",
      "open": "75.90",
      "high": "78.05",
      "low": "75.60",
      "close": "77.95",
      "average": "77.3508",
      "volume": "303063",
      "turnover": "23432991.6",
      "trades": "1368"
    },
    {
      "date": "2023-07-19",
      "bid": "81.00",
      "ask": "81.35",
      "open": "78.00",
      "high": "81.60",
      "low": "77.70",
      "close": "81.05",
      "average": "80.6545",
      "volume": "364921",
      "turnover": "29435667.17",
      "trades": "1278"
    },
    {
      "date": "2023-07-20",
      "bid": "80.45",
      "ask": "80.75",
      "open": "82.15",
      "high": "82.15",
      "low": "80.40",
      "close": "80.70",
      "average": "81.0235",
      "volume": "257035",
      "turnover": "20825871.2",
      "trades": "696"
    },
    {
      "date": "2023-07-21",
      "bid": "81.10",
      "ask": "81.25",
      "open": "80.55",
      "high": "81.20",
      "low": "79.60",
      "close": "81.20",
      "average": "80.8143",
      "volume": "245629",
      "turnover": "19850324.8",
      "trades": "827"
    },
    {
      "date": "2023-07-24",
      "bid": "80.75",
      "ask": "80.90",
      "open": "80.70",
      "high": "82.05",
      "low": "80.30",
      "close": "80.90",
      "average": "81.1733",
      "volume": "280641",
      "turnover": "22818154.93",
      "trades": "760"
    },
    {
      "date": "2023-07-25",
      "bid": "81.45",
      "ask": "81.70",
      "open": "80.90",
      "high": "81.80",
      "low": "79.80",
      "close": "81.60",
      "average": "81.0392",
      "volume": "161902",
      "turnover": "13120401.55",
      "trades": "608"
    },
    {
      "date": "2023-07-26",
      "bid": "83.15",
      "ask": "83.35",
      "open": "81.25",
      "high": "83.40",
      "low": "81.00",
      "close": "83.40",
      "average": "82.6165",
      "volume": "209361",
      "turnover": "17296826.13",
      "trades": "712"
    },
    {
      "date": "2023-07-27",
      "bid": "82.60",
      "ask": "82.70",
      "open": "84.25",
      "high": "84.60",
      "low": "82.60",
      "close": "82.60",
      "average": "83.3348",
      "volume": "252166",
      "turnover": "21014207.8",
      "trades": "789"
    },
    {
      "date": "2023-07-28",
      "bid": "82.35",
      "ask": "82.50",
      "open": "82.60",
      "high": "82.70",
      "low": "81.45",
      "close": "82.30",
      "average": "82.2402",
      "volume": "235525",
      "turnover": "19369618.45",
      "trades": "664"
    },
    {
      "date": "2023-07-31",
      "bid": "82.35",
      "ask": "82.70",
      "open": "82.30",
      "high": "83.35",
      "low": "81.20",
      "close": "82.30",
      "average": "82.2492",
      "volume": "222003",
      "turnover": "18259534.7",
      "trades": "620"
    },
    {
      "date": "2023-08-01",
      "bid": "80.65",
      "ask": "80.75",
      "open": "82.30",
      "high": "82.35",
      "low": "80.65",
      "close": "80.75",
      "average": "81.0008",
      "volume": "185381",
      "turnover": "15015840.5",
      "trades": "541"
    },
    {
      "date": "2023-08-02",
      "bid": "79.35",
      "ask": "79.55",
      "open": "80.75",
      "high": "80.75",
      "low": "79.25",
      "close": "79.50",
      "average": "79.5954",
      "volume": "144479",
      "turnover": "11499970.25",
      "trades": "553"
    },
    {
      "date": "2023-08-03",
      "bid": "79.80",
      "ask": "79.95",
      "open": "79.00",
      "high": "80.60",
      "low": "79.00",
      "close": "80.05",
      "average": "80.0393",
      "volume": "137834",
      "turnover": "11032148.43",
      "trades": "544"
    },
    {
      "date": "2023-08-04",
      "bid": "81.40",
      "ask": "81.45",
      "open": "80.05",
      "high": "81.60",
      "low": "79.60",
      "close": "81.35",
      "average": "80.9636",
      "volume": "192131",
      "turnover": "15556007.55",
      "trades": "614"
    },
    {
      "date": "2023-08-07",
      "bid": "80.55",
      "ask": "80.65",
      "open": "80.30",
      "high": "81.15",
      "low": "80.20",
      "close": "80.65",
      "average": "80.6787",
      "volume": "171706",
      "turnover": "13853210.1",
      "trades": "571"
    },
    {
      "date": "2023-08-08",
      "bid": "79.70",
      "ask": "79.85",
      "open": "80.00",
      "high": "81.25",
      "low": "79.65",
      "close": "80.05",
      "average": "80.1499",
      "volume": "137252",
      "turnover": "11000740.3",
      "trades": "527"
    },
    {
      "date": "2023-08-09",
      "bid": "81.55",
      "ask": "81.70",
      "open": "80.05",
      "high": "81.80",
      "low": "80.05",
      "close": "81.75",
      "average": "81.5425",
      "volume": "161988",
      "turnover": "13208172.2",
      "trades": "440"
    },
    {
      "date": "2023-08-10",
      "bid": "84.15",
      "ask": "84.30",
      "open": "81.70",
      "high": "84.55",
      "low": "81.70",
      "close": "84.40",
      "average": "84.0223",
      "volume": "235546",
      "turnover": "19791057.76",
      "trades": "592"
    },
    {
      "date": "2023-08-11",
      "bid": "83.25",
      "ask": "83.40",
      "open": "84.05",
      "high": "84.30",
      "low": "83.10",
      "close": "83.35",
      "average": "83.4699",
      "volume": "195130",
      "turnover": "16287484.15",
      "trades": "581"
    },
    {
      "date": "2023-08-14",
      "bid": "83.35",
      "ask": "83.45",
      "open": "83.30",
      "high": "84.30",
      "low": "82.15",
      "close": "83.45",
      "average": "83.5106",
      "volume": "261202",
      "turnover": "21813138.2",
      "trades": "480"
    },
    {
      "date": "2023-08-15",
      "bid": "81.85",
      "ask": "81.95",
      "open": "83.50",
      "high": "83.55",
      "low": "80.50",
      "close": "81.75",
      "average": "81.672",
      "volume": "255544",
      "turnover": "20872758.96",
      "trades": "774"
    },
    {
      "date": "2023-08-16",
      "bid": "82.60",
      "ask": "82.75",
      "open": "81.75",
      "high": "82.70",
      "low": "81.45",
      "close": "82.50",
      "average": "82.3126",
      "volume": "138269",
      "turnover": "11381285.35",
      "trades": "407"
    },
    {
      "date": "2023-08-17",
      "bid": "80.25",
      "ask": "80.35",
      "open": "81.70",
      "high": "81.80",
      "low": "80.20",
      "close": "80.35",
      "average": "80.5666",
      "volume": "121678",
      "turnover": "9803188.1",
      "trades": "471"
    },
    {
      "date": "2023-08-18",
      "bid": "78.50",
      "ask": "78.60",
      "open": "80.30",
      "high": "80.60",
      "low": "78.00",
      "close": "78.50",
      "average": "78.6587",
      "volume": "164767",
      "turnover": "12960362.8",
      "trades": "624"
    },
    {
      "date": "2023-08-21",
      "bid": "75.90",
      "ask": "75.95",
      "open": "77.95",
      "high": "78.00",
      "low": "75.60",
      "close": "75.65",
      "average": "76.1864",
      "volume": "174493",
      "turnover": "13293989.8",
      "trades": "681"
    },
    {
      "date": "2023-08-22",
      "bid": "77.80",
      "ask": "78.00",
      "open": "75.65",
      "high": "78.25",
      "low": "75.65",
      "close": "77.80",
      "average": "77.7036",
      "volume": "140270",
      "turnover": "10899337.95",
      "trades": "469"
    },
    {
      "date": "2023-08-23",
      "bid": "79.45",
      "ask": "79.60",
      "open": "77.75",
      "high": "79.65",
      "low": "77.20",
      "close": "79.50",
      "average": "79.1957",
      "volume": "136275",
      "turnover": "10792387.55",
      "trades": "428"
    },
    {
      "date": "2023-08-24",
      "bid": "79.95",
      "ask": "80.05",
      "open": "80.25",
      "high": "81.95",
      "low": "79.95",
      "close": "80.20",
      "average": "80.5327",
      "volume": "177110",
      "turnover": "14263139.4",
      "trades": "685"
    },
    {
      "date": "2023-08-25",
      "bid": "80.10",
      "ask": "80.25",
      "open": "80.20",
      "high": "81.55",
      "low": "79.90",
      "close": "80.30",
      "average": "80.6955",
      "volume": "111237",
      "turnover": "8976321.1",
      "trades": "500"
    },
    {
      "date": "2023-08-28",
      "bid": "81.55",
      "ask": "81.70",
      "open": "80.40",
      "high": "81.65",
      "low": "79.85",
      "close": "81.50",
      "average": "80.9221",
      "volume": "88630",
      "turnover": "7172123.8",
      "trades": "343"
    },
    {
      "date": "2023-08-29",
      "bid": "82.20",
      "ask": "82.35",
      "open": "81.55",
      "high": "83.10",
      "low": "80.75",
      "close": "82.20",
      "average": "82.0226",
      "volume": "169041",
      "turnover": "13868320",
      "trades": "556"
    },
    {
      "date": "2023-08-30",
      "bid": "82.40",
      "ask": "82.60",
      "open": "82.85",
      "high": "83.55",
      "low": "81.85",
      "close": "82.40",
      "average": "82.4557",
      "volume": "151946",
      "turnover": "12528983.68",
      "trades": "518"
    },
    {
      "date": "2023-08-31",
      "bid": "84.70",
      "ask": "84.75",
      "open": "82.40",
      "high": "84.90",
      "low": "81.70",
      "close": "84.25",
      "average": "84.094",
      "volume": "369575",
      "turnover": "31079031.85",
      "trades": "698"
    },
    {
      "date": "2023-09-01",
      "bid": "83.50",
      "ask": "83.70",
      "open": "84.45",
      "high": "85.15",
      "low": "82.45",
      "close": "83.45",
      "average": "84.0027",
      "volume": "186376",
      "turnover": "15656409.75",
      "trades": "850"
    },
    {
      "date": "2023-09-04",
      "bid": "83.00",
      "ask": "83.15",
      "open": "83.45",
      "high": "84.45",
      "low": "82.70",
      "close": "82.95",
      "average": "83.2999",
      "volume": "147715",
      "turnover": "12304429.61",
      "trades": "590"
    },
    {
      "date": "2023-09-05",
      "bid": "81.30",
      "ask": "81.45",
      "open": "82.95",
      "high": "82.95",
      "low": "81.25",
      "close": "81.55",
      "average": "81.8424",
      "volume": "303659",
      "turnover": "24852965.73",
      "trades": "615"
    },
    {
      "date": "2023-09-06",
      "bid": "81.15",
      "ask": "81.30",
      "open": "81.50",
      "high": "82.20",
      "low": "80.90",
      "close": "81.50",
      "average": "81.7673",
      "volume": "288034",
      "turnover": "23551749.9",
      "trades": "700"
    },
    {
      "date": "2023-09-07",
      "bid": "81.00",
      "ask": "81.10",
      "open": "81.45",
      "high": "81.60",
      "low": "80.55",
      "close": "81.20",
      "average": "81.1434",
      "volume": "149131",
      "turnover": "12100997.15",
      "trades": "470"
    },
    {
      "date": "2023-09-08",
      "bid": "80.95",
      "ask": "81.20",
      "open": "81.45",
      "high": "81.60",
      "low": "80.40",
      "close": "80.90",
      "average": "80.9279",
      "volume": "143184",
      "turnover": "11587588.72",
      "trades": "373"
    },
    {
      "date": "2023-09-11",
      "bid": "82.00",
      "ask": "82.15",
      "open": "80.55",
      "high": "82.15",
      "low": "80.00",
      "close": "81.95",
      "average": "81.5836",
      "volume": "164845",
      "turnover": "13448647.1",
      "trades": "478"
    },
    {
      "date": "2023-09-12",
      "bid": "79.15",
      "ask": "79.30",
      "open": "81.90",
      "high": "82.20",
      "low": "78.95",
      "close": "79.20",
      "average": "79.5972",
      "volume": "209485",
      "turnover": "16674410.35",
      "trades": "479"
    },
    {
      "date": "2023-09-13",
      "bid": "78.85",
      "ask": "79.00",
      "open": "78.00",
      "high": "79.55",
      "low": "77.95",
      "close": "78.90",
      "average": "78.9026",
      "volume": "399750",
      "turnover": "31540565.42",
      "trades": "911"
    },
    {
      "date": "2023-09-14",
      "bid": "82.30",
      "ask": "82.45",
      "open": "78.90",
      "high": "82.50",
      "low": "78.90",
      "close": "82.50",
      "average": "81.6018",
      "volume": "256368",
      "turnover": "20918534.8",
      "trades": "842"
    },
    {
      "date": "2023-09-15",
      "bid": "79.25",
      "ask": "79.45",
      "open": "82.50",
      "high": "83.40",
      "low": "79.30",
      "close": "79.35",
      "average": "80.3718",
      "volume": "1155031",
      "turnover": "92782208.83",
      "trades": "2162"
    },
    {
      "date": "2023-09-18",
      "bid": "77.30",
      "ask": "77.40",
      "open": "79.35",
      "high": "79.35",
      "low": "77.15",
      "close": "77.50",
      "average": "77.9481",
      "volume": "255534",
      "turnover": "19918423.35",
      "trades": "875"
    },
    {
      "date": "2023-09-19",
      "bid": "77.25",
      "ask": "77.40",
      "open": "77.50",
      "high": "78.20",
      "low": "77.10",
      "close": "77.20",
      "average": "77.3548",
      "volume": "219749",
      "turnover": "16998734.38",
      "trades": "733"
    },
    {
      "date": "2023-09-20",
      "bid": "78.25",
      "ask": "78.35",
      "open": "77.20",
      "high": "78.60",
      "low": "77.20",
      "close": "78.25",
      "average": "77.9806",
      "volume": "317285",
      "turnover": "24742073.85",
      "trades": "578"
    },
    {
      "date": "2023-09-21",
      "bid": "78.05",
      "ask": "78.30",
      "open": "77.00",
      "high": "79.65",
      "low": "77.00",
      "close": "78.05",
      "average": "78.2901",
      "volume": "334440",
      "turnover": "26183170.88",
      "trades": "1035"
    },
    {
      "date": "2023-09-22",
      "bid": "77.15",
      "ask": "77.25",
      "open": "77.45",
      "high": "78.55",
      "low": "76.90",
      "close": "77.15",
      "average": "77.3138",
      "volume": "190389",
      "turnover": "14719688.5",
      "trades": "659"
    },
    {
      "date": "2023-09-25",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.85",
      "high": "77.75",
      "low": "75.90",
      "close": "77.15",
      "average": "77.043",
      "volume": "160994",
      "turnover": "12403316.6",
      "trades": "612"
    },
    {
      "date": "2023-09-26",
      "bid": "74.25",
      "ask": "74.45",
      "open": "76.45",
      "high": "76.45",
      "low": "74.25",
      "close": "74.50",
      "average": "74.8799",
      "volume": "427904",
      "turnover": "32042956.98",
      "trades": "1392"
    },
    {
      "date": "2023-09-27",
      "bid": "72.40",
      "ask": "72.50",
      "open": "74.50",
      "high": "74.85",
      "low": "72.25",
      "close": "72.60",
      "average": "73.0102",
      "volume": "400242",
      "turnover": "29219569.4",
      "trades": "1265"
    },
    {
      "date": "2023-09-28",
      "bid": "74.70",
      "ask": "74.85",
      "open": "72.90",
      "high": "75.10",
      "low": "72.15",
      "close": "74.85",
      "average": "74.5621",
      "volume": "397631",
      "turnover": "29631569.76",
      "trades": "965"
    },
    {
      "date": "2023-09-29",
      "bid": "76.65",
      "ask": "76.80",
      "open": "75.00",
      "high": "77.30",
      "low": "75.00",
      "close": "76.45",
      "average": "76.427",
      "volume": "379083",
      "turnover": "28990381.36",
      "trades": "629"
    },
    {
      "date": "2023-10-02",
      "bid": "75.75",
      "ask": "75.85",
      "open": "76.70",
      "high": "78.00",
      "low": "75.50",
      "close": "75.95",
      "average": "76.2943",
      "volume": "296806",
      "turnover": "22643122.25",
      "trades": "810"
    },
    {
      "date": "2023-10-03",
      "bid": "72.95",
      "ask": "73.10",
      "open": "75.50",
      "high": "76.10",
      "low": "72.95",
      "close": "73.40",
      "average": "73.7684",
      "volume": "305345",
      "turnover": "22524815.65",
      "trades": "813"
    },
    {
      "date": "2023-10-04",
      "bid": "73.45",
      "ask": "73.70",
      "open": "73.00",
      "high": "74.10",
      "low": "71.45",
      "close": "73.45",
      "average": "73.2546",
      "volume": "560982",
      "turnover": "41094520.45",
      "trades": "1975"
    },
    {
      "date": "2023-10-05",
      "bid": "75.30",
      "ask": "75.40",
      "open": "73.45",
      "high": "75.50",
      "low": "73.45",
      "close": "75.40",
      "average": "75.0694",
      "volume": "330377",
      "turnover": "24806415.4",
      "trades": "642"
    },
    {
      "date": "2023-10-06",
      "bid": "75.60",
      "ask": "75.75",
      "open": "77.40",
      "high": "77.40",
      "low": "74.15",
      "close": "75.55",
      "average": "75.3833",
      "volume": "250022",
      "turnover": "18842507.3",
      "trades": "701"
    },
    {
      "date": "2023-10-09",
      "bid": "75.35",
      "ask": "75.50",
      "open": "75.55",
      "high": "75.95",
      "low": "74.70",
      "close": "75.45",
      "average": "75.3284",
      "volume": "169741",
      "turnover": "12786558.6",
      "trades": "488"
    },
    {
      "date": "2023-10-10",
      "bid": "76.90",
      "ask": "77.00",
      "open": "75.80",
      "high": "77.65",
      "low": "75.80",
      "close": "76.95",
      "average": "76.9275",
      "volume": "313116",
      "turnover": "24087230.15",
      "trades": "691"
    },
    {
      "date": "2023-10-11",
      "bid": "77.75",
      "ask": "77.85",
      "open": "77.00",
      "high": "78.45",
      "low": "76.90",
      "close": "78.00",
      "average": "77.8494",
      "volume": "372951",
      "turnover": "29033607.71",
      "trades": "896"
    },
    {
      "date": "2023-10-12",
      "bid": "77.25",
      "ask": "77.40",
      "open": "78.10",
      "high": "80.60",
      "low": "77.00",
      "close": "77.40",
      "average": "78.3527",
      "volume": "386724",
      "turnover": "30300789.6",
      "trades": "1040"
    },
    {
      "date": "2023-10-13",
      "bid": "76.05",
      "ask": "76.15",
      "open": "77.40",
      "high": "77.40",
      "low": "75.60",
      "close": "76.10",
      "average": "76.2155",
      "volume": "226589",
      "turnover": "17269987.85",
      "trades": "604"
    },
    {
      "date": "2023-10-16",
      "bid": "75.70",
      "ask": "75.90",
      "open": "76.00",
      "high": "77.00",
      "low": "75.30",
      "close": "75.65",
      "average": "75.838",
      "volume": "194551",
      "turnover": "14754372.35",
      "trades": "548"
    },
    {
      "date": "2023-10-17",
      "bid": "74.35",
      "ask": "74.50",
      "open": "75.65",
      "high": "76.30",
      "low": "73.95",
      "close": "74.55",
      "average": "74.869",
      "volume": "250429",
      "turnover": "18742148.44",
      "trades": "692"
    },
    {
      "date": "2023-10-18",
      "bid": "72.85",
      "ask": "73.00",
      "open": "73.70",
      "high": "74.95",
      "low": "72.85",
      "close": "72.95",
      "average": "73.4995",
      "volume": "246196",
      "turnover": "18095625.38",
      "trades": "878"
    },
    {
      "date": "2023-10-19",
      "bid": "70.85",
      "ask": "71.00",
      "open": "72.55",
      "high": "72.60",
      "low": "70.90",
      "close": "71.15",
      "average": "71.5655",
      "volume": "242878",
      "turnover": "17381720.05",
      "trades": "831"
    },
    {
      "date": "2023-10-20",
      "bid": "71.95",
      "ask": "72.25",
      "open": "71.15",
      "high": "72.70",
      "low": "69.80",
      "close": "72.10",
      "average": "71.5104",
      "volume": "301246",
      "turnover": "21541894.15",
      "trades": "944"
    },
    {
      "date": "2023-10-23",
      "bid": "70.95",
      "ask": "71.20",
      "open": "72.10",
      "high": "72.40",
      "low": "69.60",
      "close": "71.20",
      "average": "70.6659",
      "volume": "368065",
      "turnover": "26009473.18",
      "trades": "1124"
    },
    {
      "date": "2023-10-24",
      "bid": "70.10",
      "ask": "70.55",
      "open": "69.45",
      "high": "72.25",
      "low": "68.90",
      "close": "70.50",
      "average": "70.4284",
      "volume": "679263",
      "turnover": "47839556.48",
      "trades": "1125"
    },
    {
      "date": "2023-10-25",
      "bid": "67.15",
      "ask": "67.35",
      "open": "70.50",
      "high": "70.50",
      "low": "66.10",
      "close": "67.25",
      "average": "67.135",
      "volume": "1181534",
      "turnover": "79249959.34",
      "trades": "1903"
    },
    {
      "date": "2023-10-26",
      "bid": "67.30",
      "ask": "67.45",
      "open": "66.20",
      "high": "68.10",
      "low": "66.20",
      "close": "67.45",
      "average": "67.2201",
      "volume": "688837",
      "turnover": "46271235.25",
      "trades": "1197"
    },
    {
      "date": "2023-10-27",
      "bid": "68.90",
      "ask": "69.00",
      "open": "66.80",
      "high": "69.65",
      "low": "66.80",
      "close": "69.00",
      "average": "68.704",
      "volume": "306818",
      "turnover": "21079617.8",
      "trades": "1072"
    },
    {
      "date": "2023-10-30",
      "bid": "69.70",
      "ask": "69.80",
      "open": "68.80",
      "high": "70.35",
      "low": "68.55",
      "close": "69.60",
      "average": "69.4859",
      "volume": "420369",
      "turnover": "29210087.78",
      "trades": "853"
    },
    {
      "date": "2023-10-31",
      "bid": "72.45",
      "ask": "72.55",
      "open": "69.70",
      "high": "72.55",
      "low": "69.70",
      "close": "72.15",
      "average": "71.8417",
      "volume": "439650",
      "turnover": "31582462.05",
      "trades": "1020"
    },
    {
      "date": "2023-11-01",
      "bid": "73.10",
      "ask": "73.15",
      "open": "72.15",
      "high": "73.30",
      "low": "71.90",
      "close": "73.30",
      "average": "72.9611",
      "volume": "431739",
      "turnover": "31499977.13",
      "trades": "1050"
    },
    {
      "date": "2023-11-02",
      "bid": "78.65",
      "ask": "79.05",
      "open": "73.50",
      "high": "79.55",
      "low": "73.50",
      "close": "78.70",
      "average": "78.2752",
      "volume": "471072",
      "turnover": "36875987",
      "trades": "1319"
    },
    {
      "date": "2023-11-03",
      "bid": "78.80",
      "ask": "79.05",
      "open": "78.85",
      "high": "79.85",
      "low": "78.45",
      "close": "78.45",
      "average": "78.7396",
      "volume": "181300",
      "turnover": "14275992.22",
      "trades": "443"
    },
    {
      "date": "2023-11-06",
      "bid": "78.75",
      "ask": "78.85",
      "open": "79.00",
      "high": "79.80",
      "low": "78.15",
      "close": "78.70",
      "average": "78.9985",
      "volume": "476953",
      "turnover": "37678563.45",
      "trades": "1075"
    },
    {
      "date": "2023-11-07",
      "bid": "80.10",
      "ask": "80.20",
      "open": "78.40",
      "high": "81.15",
      "low": "78.40",
      "close": "80.05",
      "average": "80.2859",
      "volume": "343971",
      "turnover": "27616032.4",
      "trades": "847"
    },
    {
      "date": "2023-11-08",
      "bid": "78.85",
      "ask": "79.10",
      "open": "79.40",
      "high": "80.80",
      "low": "78.70",
      "close": "78.70",
      "average": "79.2781",
      "volume": "235757",
      "turnover": "18690375.05",
      "trades": "563"
    },
    {
      "date": "2023-11-09",
      "bid": "80.45",
      "ask": "80.55",
      "open": "78.50",
      "high": "81.00",
      "low": "78.45",
      "close": "80.55",
      "average": "80.1437",
      "volume": "183191",
      "turnover": "14677885.65",
      "trades": "671"
    },
    {
      "date": "2023-11-10",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.05",
      "high": "80.20",
      "low": "79.05",
      "close": "79.95",
      "average": "79.8711",
      "volume": "322517",
      "turnover": "25759803.15",
      "trades": "602"
    },
    {
      "date": "2023-11-13",
      "bid": "78.55",
      "ask": "78.65",
      "open": "79.95",
      "high": "80.50",
      "low": "78.50",
      "close": "78.55",
      "average": "79.189",
      "volume": "225372",
      "turnover": "17856245.93",
      "trades": "601"
    },
    {
      "date": "2023-11-14",
      "bid": "85.95",
      "ask": "86.25",
      "open": "78.55",
      "high": "86.35",
      "low": "78.00",
      "close": "86.35",
      "average": "83.7293",
      "volume": "873959",
      "turnover": "73101538.95",
      "trades": "1658"
    },
    {
      "date": "2023-11-15",
      "bid": "84.70",
      "ask": "84.80",
      "open": "86.35",
      "high": "87.75",
      "low": "84.60",
      "close": "84.80",
      "average": "85.331",
      "volume": "338290",
      "turnover": "28866917.69",
      "trades": "1147"
    },
    {
      "date": "2023-11-16",
      "bid": "84.30",
      "ask": "84.55",
      "open": "84.00",
      "high": "85.20",
      "low": "84.00",
      "close": "84.25",
      "average": "84.4684",
      "volume": "282732",
      "turnover": "23881930.25",
      "trades": "779"
    },
    {
      "date": "2023-11-17",
      "bid": "86.50",
      "ask": "86.75",
      "open": "84.45",
      "high": "87.50",
      "low": "84.45",
      "close": "86.50",
      "average": "86.5026",
      "volume": "445172",
      "turnover": "38507070.22",
      "trades": "920"
    },
    {
      "date": "2023-11-20",
      "bid": "87.05",
      "ask": "87.20",
      "open": "86.50",
      "high": "87.35",
      "low": "85.75",
      "close": "87.35",
      "average": "87.081",
      "volume": "224502",
      "turnover": "19549862.89",
      "trades": "567"
    },
    {
      "date": "2023-11-21",
      "bid": "85.50",
      "ask": "85.60",
      "open": "86.75",
      "high": "87.60",
      "low": "85.20",
      "close": "85.20",
      "average": "85.6131",
      "volume": "194827",
      "turnover": "16679734.55",
      "trades": "506"
    },
    {
      "date": "2023-11-22",
      "bid": "86.35",
      "ask": "86.40",
      "open": "85.00",
      "high": "87.55",
      "low": "85.00",
      "close": "86.45",
      "average": "86.5843",
      "volume": "515846",
      "turnover": "44660798.65",
      "trades": "1079"
    },
    {
      "date": "2023-11-23",
      "bid": "86.80",
      "ask": "86.95",
      "open": "86.70",
      "high": "88.15",
      "low": "85.95",
      "close": "86.80",
      "average": "87.1052",
      "volume": "311995",
      "turnover": "27176538.6",
      "trades": "646"
    },
    {
      "date": "2023-11-24",
      "bid": "86.35",
      "ask": "86.45",
      "open": "86.80",
      "high": "87.35",
      "low": "85.70",
      "close": "86.55",
      "average": "86.2195",
      "volume": "208829",
      "turnover": "18005123.5",
      "trades": "719"
    },
    {
      "date": "2023-11-27",
      "bid": "87.85",
      "ask": "88.00",
      "open": "86.55",
      "high": "87.95",
      "low": "86.50",
      "close": "87.90",
      "average": "87.6524",
      "volume": "212586",
      "turnover": "18633562.75",
      "trades": "545"
    },
    {
      "date": "2023-11-28",
      "bid": "85.65",
      "ask": "85.90",
      "open": "87.90",
      "high": "88.00",
      "low": "84.85",
      "close": "86.00",
      "average": "85.9882",
      "volume": "248921",
      "turnover": "21404259.6",
      "trades": "844"
    },
    {
      "date": "2023-11-29",
      "bid": "86.75",
      "ask": "86.90",
      "open": "87.50",
      "high": "88.00",
      "low": "86.20",
      "close": "86.85",
      "average": "87.063",
      "volume": "285956",
      "turnover": "24896184.85",
      "trades": "768"
    },
    {
      "date": "2023-11-30",
      "bid": "85.40",
      "ask": "85.65",
      "open": "86.85",
      "high": "86.90",
      "low": "85.15",
      "close": "85.15",
      "average": "85.3287",
      "volume": "898757",
      "turnover": "76689796.4",
      "trades": "1082"
    },
    {
      "date": "2023-12-01",
      "bid": "86.65",
      "ask": "86.75",
      "open": "85.15",
      "high": "87.05",
      "low": "83.10",
      "close": "86.95",
      "average": "85.6593",
      "volume": "480528",
      "turnover": "41161708.79",
      "trades": "1255"
    },
    {
      "date": "2023-12-04",
      "bid": "85.40",
      "ask": "85.55",
      "open": "85.55",
      "high": "87.30",
      "low": "85.15",
      "close": "85.30",
      "average": "85.9657",
      "volume": "530774",
      "turnover": "45636545.23",
      "trades": "979"
    },
    {
      "date": "2023-12-05",
      "bid": "88.20",
      "ask": "88.30",
      "open": "85.30",
      "high": "88.95",
      "low": "85.30",
      "close": "88.30",
      "average": "87.9277",
      "volume": "2765431",
      "turnover": "243157877.33",
      "trades": "1457"
    },
    {
      "date": "2023-12-06",
      "bid": "89.65",
      "ask": "89.80",
      "open": "88.30",
      "high": "89.85",
      "low": "87.90",
      "close": "89.80",
      "average": "89.2858",
      "volume": "353984",
      "turnover": "31605222.7",
      "trades": "928"
    },
    {
      "date": "2023-12-07",
      "bid": "90.15",
      "ask": "90.30",
      "open": "89.90",
      "high": "90.65",
      "low": "88.40",
      "close": "90.20",
      "average": "90.0669",
      "volume": "413282",
      "turnover": "37223028",
      "trades": "976"
    },
    {
      "date": "2023-12-08",
      "bid": "87.65",
      "ask": "87.80",
      "open": "90.10",
      "high": "90.10",
      "low": "87.25",
      "close": "87.75",
      "average": "88.2975",
      "volume": "390279",
      "turnover": "34460659.45",
      "trades": "1039"
    },
    {
      "date": "2023-12-11",
      "bid": "89.15",
      "ask": "89.20",
      "open": "87.75",
      "high": "89.65",
      "low": "87.60",
      "close": "89.30",
      "average": "88.9429",
      "volume": "318224",
      "turnover": "28303711.98",
      "trades": "861"
    },
    {
      "date": "2023-12-12",
      "bid": "88.05",
      "ask": "88.15",
      "open": "88.80",
      "high": "88.95",
      "low": "87.60",
      "close": "88.30",
      "average": "88.3597",
      "volume": "458897",
      "turnover": "40547997.95",
      "trades": "839"
    },
    {
      "date": "2023-12-13",
      "bid": "88.55",
      "ask": "88.75",
      "open": "88.30",
      "high": "89.25",
      "low": "88.10",
      "close": "88.65",
      "average": "88.6455",
      "volume": "424339",
      "turnover": "37615758.6",
      "trades": "962"
    },
    {
      "date": "2023-12-14",
      "bid": "95.35",
      "ask": "95.50",
      "open": "93.70",
      "high": "96.60",
      "low": "93.70",
      "close": "95.55",
      "average": "95.4826",
      "volume": "648757",
      "turnover": "61949894.47",
      "trades": "1641"
    },
    {
      "date": "2023-12-15",
      "bid": "92.75",
      "ask": "92.85",
      "open": "96.35",
      "high": "96.50",
      "low": "92.70",
      "close": "92.85",
      "average": "93.8705",
      "volume": "1313735",
      "turnover": "123317409.16",
      "trades": "3511"
    },
    {
      "date": "2023-12-18",
      "bid": "93.45",
      "ask": "93.65",
      "open": "92.60",
      "high": "94.35",
      "low": "92.05",
      "close": "93.60",
      "average": "93.722",
      "volume": "360805",
      "turnover": "33815370.1",
      "trades": "921"
    },
    {
      "date": "2023-12-19",
      "bid": "92.30",
      "ask": "92.70",
      "open": "93.65",
      "high": "95.20",
      "low": "92.45",
      "close": "93.15",
      "average": "94.1118",
      "volume": "992016",
      "turnover": "93360559.3",
      "trades": "1606"
    },
    {
      "date": "2023-12-20",
      "bid": "94.20",
      "ask": "94.35",
      "open": "93.50",
      "high": "94.55",
      "low": "91.85",
      "close": "94.10",
      "average": "93.1637",
      "volume": "452499",
      "turnover": "42157247.4",
      "trades": "810"
    },
    {
      "date": "2023-12-21",
      "bid": "93.65",
      "ask": "93.75",
      "open": "93.30",
      "high": "94.25",
      "low": "92.55",
      "close": "93.60",
      "average": "93.5784",
      "volume": "271334",
      "turnover": "25390809.46",
      "trades": "760"
    },
    {
      "date": "2023-12-22",
      "bid": "94.75",
      "ask": "94.90",
      "open": "93.60",
      "high": "95.00",
      "low": "93.40",
      "close": "94.50",
      "average": "94.4259",
      "volume": "166264",
      "turnover": "15699653.9",
      "trades": "410"
    },
    {
      "date": "2023-12-27",
      "bid": "93.90",
      "ask": "93.95",
      "open": "94.50",
      "high": "95.85",
      "low": "93.40",
      "close": "93.75",
      "average": "93.8965",
      "volume": "379818",
      "turnover": "35663376.31",
      "trades": "746"
    },
    {
      "date": "2023-12-28",
      "bid": "94.45",
      "ask": "94.50",
      "open": "94.05",
      "high": "95.00",
      "low": "93.85",
      "close": "94.60",
      "average": "94.5616",
      "volume": "269116",
      "turnover": "25447916",
      "trades": "698"
    },
    {
      "date": "2023-12-29",
      "bid": "93.90",
      "ask": "94.05",
      "open": "94.60",
      "high": "94.90",
      "low": "93.80",
      "close": "94.25",
      "average": "94.3536",
      "volume": "220094",
      "turnover": "20766650.75",
      "trades": "711"
    },
    {
      "date": "2024-01-02",
      "bid": "93.75",
      "ask": "93.90",
      "open": "94.25",
      "high": "94.90",
      "low": "93.00",
      "close": "93.70",
      "average": "94.0246",
      "volume": "315223",
      "turnover": "29638720.75",
      "trades": "1271"
    },
    {
      "date": "2024-01-03",
      "bid": "92.45",
      "ask": "92.65",
      "open": "94.20",
      "high": "94.70",
      "low": "91.50",
      "close": "92.25",
      "average": "92.601",
      "volume": "767876",
      "turnover": "71077932.75",
      "trades": "1237"
    },
    {
      "date": "2024-01-04",
      "bid": "92.10",
      "ask": "92.25",
      "open": "92.25",
      "high": "94.70",
      "low": "92.05",
      "close": "92.20",
      "average": "93.0719",
      "volume": "312036",
      "turnover": "29041978.85",
      "trades": "938"
    },
    {
      "date": "2024-01-05",
      "bid": "91.35",
      "ask": "91.55",
      "open": "92.55",
      "high": "92.55",
      "low": "91.20",
      "close": "91.65",
      "average": "91.6071",
      "volume": "194218",
      "turnover": "17791754.82",
      "trades": "525"
    },
    {
      "date": "2024-01-08",
      "bid": "91.85",
      "ask": "92.05",
      "open": "92.10",
      "high": "92.80",
      "low": "89.65",
      "close": "91.80",
      "average": "90.8883",
      "volume": "395079",
      "turnover": "35907776.63",
      "trades": "1026"
    },
    {
      "date": "2024-01-09",
      "bid": "90.80",
      "ask": "90.95",
      "open": "91.80",
      "high": "92.05",
      "low": "90.40",
      "close": "90.70",
      "average": "90.8726",
      "volume": "270710",
      "turnover": "24598674.59",
      "trades": "915"
    },
    {
      "date": "2024-01-10",
      "bid": "92.75",
      "ask": "92.90",
      "open": "91.00",
      "high": "92.95",
      "low": "90.70",
      "close": "92.65",
      "average": "92.3938",
      "volume": "242001",
      "turnover": "22359282.3",
      "trades": "713"
    },
    {
      "date": "2024-01-11",
      "bid": "90.80",
      "ask": "91.00",
      "open": "93.60",
      "high": "94.25",
      "low": "90.80",
      "close": "91.00",
      "average": "91.8837",
      "volume": "421104",
      "turnover": "38692593.45",
      "trades": "960"
    },
    {
      "date": "2024-01-12",
      "bid": "92.95",
      "ask": "93.15",
      "open": "91.30",
      "high": "93.80",
      "low": "91.30",
      "close": "93.00",
      "average": "92.5357",
      "volume": "351141",
      "turnover": "32492170.43",
      "trades": "1090"
    },
    {
      "date": "2024-01-15",
      "bid": "90.55",
      "ask": "90.70",
      "open": "93.00",
      "high": "93.45",
      "low": "90.35",
      "close": "90.75",
      "average": "91.2057",
      "volume": "315608",
      "turnover": "28774700.97",
      "trades": "874"
    },
    {
      "date": "2024-01-16",
      "bid": "89.00",
      "ask": "89.20",
      "open": "90.40",
      "high": "91.30",
      "low": "88.85",
      "close": "89.35",
      "average": "89.5647",
      "volume": "282712",
      "turnover": "25321031.8",
      "trades": "852"
    },
    {
      "date": "2024-01-17",
      "bid": "87.40",
      "ask": "87.45",
      "open": "88.10",
      "high": "89.00",
      "low": "86.70",
      "close": "87.50",
      "average": "87.4192",
      "volume": "638000",
      "turnover": "55763116.82",
      "trades": "1303"
    },
    {
      "date": "2024-01-18",
      "bid": "88.20",
      "ask": "88.35",
      "open": "87.50",
      "high": "89.15",
      "low": "87.05",
      "close": "88.20",
      "average": "88.2269",
      "volume": "420809",
      "turnover": "37119826.67",
      "trades": "878"
    },
    {
      "date": "2024-01-19",
      "bid": "88.20",
      "ask": "88.30",
      "open": "89.95",
      "high": "89.95",
      "low": "88.15",
      "close": "88.30",
      "average": "88.452",
      "volume": "479728",
      "turnover": "42431596.22",
      "trades": "859"
    },
    {
      "date": "2024-01-22",
      "bid": "89.30",
      "ask": "89.40",
      "open": "89.45",
      "high": "90.50",
      "low": "88.45",
      "close": "89.15",
      "average": "89.2991",
      "volume": "282188",
      "turnover": "25199540",
      "trades": "827"
    },
    {
      "date": "2024-01-23",
      "bid": "88.60",
      "ask": "88.75",
      "open": "89.20",
      "high": "90.25",
      "low": "88.05",
      "close": "88.55",
      "average": "88.9702",
      "volume": "143904",
      "turnover": "12803346.11",
      "trades": "615"
    },
    {
      "date": "2024-01-24",
      "bid": "91.65",
      "ask": "91.75",
      "open": "88.65",
      "high": "91.85",
      "low": "88.65",
      "close": "91.80",
      "average": "91.5126",
      "volume": "1136478",
      "turnover": "104002185.88",
      "trades": "1027"
    },
    {
      "date": "2024-01-25",
      "bid": "92.75",
      "ask": "92.80",
      "open": "91.80",
      "high": "92.95",
      "low": "90.40",
      "close": "92.90",
      "average": "92.171",
      "volume": "305285",
      "turnover": "28138564.13",
      "trades": "993"
    },
    {
      "date": "2024-01-26",
      "bid": "93.60",
      "ask": "93.65",
      "open": "92.90",
      "high": "93.80",
      "low": "90.65",
      "close": "93.60",
      "average": "92.9455",
      "volume": "174168",
      "turnover": "16188138.35",
      "trades": "836"
    },
    {
      "date": "2024-01-29",
      "bid": "94.40",
      "ask": "94.55",
      "open": "93.40",
      "high": "95.05",
      "low": "91.80",
      "close": "94.40",
      "average": "94.0595",
      "volume": "205303",
      "turnover": "19311040.59",
      "trades": "840"
    },
    {
      "date": "2024-01-30",
      "bid": "94.15",
      "ask": "94.20",
      "open": "94.40",
      "high": "95.45",
      "low": "93.70",
      "close": "94.15",
      "average": "94.3681",
      "volume": "235462",
      "turnover": "22221520",
      "trades": "1073"
    },
    {
      "date": "2024-01-31",
      "bid": "93.65",
      "ask": "93.75",
      "open": "94.15",
      "high": "95.00",
      "low": "93.45",
      "close": "93.45",
      "average": "93.7547",
      "volume": "474660",
      "turnover": "44499802.27",
      "trades": "1139"
    },
    {
      "date": "2024-02-01",
      "bid": "92.00",
      "ask": "92.10",
      "open": "93.00",
      "high": "93.70",
      "low": "90.40",
      "close": "91.95",
      "average": "92.32",
      "volume": "311562",
      "turnover": "28757965.98",
      "trades": "1182"
    },
    {
      "date": "2024-02-02",
      "bid": "90.10",
      "ask": "90.20",
      "open": "92.45",
      "high": "93.70",
      "low": "90.05",
      "close": "90.20",
      "average": "91.2914",
      "volume": "304247",
      "turnover": "27774923",
      "trades": "1474"
    },
    {
      "date": "2024-02-05",
      "bid": "89.15",
      "ask": "89.25",
      "open": "90.00",
      "high": "91.35",
      "low": "89.10",
      "close": "89.25",
      "average": "89.9354",
      "volume": "327875",
      "turnover": "29488705.58",
      "trades": "1135"
    },
    {
      "date": "2024-02-06",
      "bid": "90.65",
      "ask": "90.75",
      "open": "90.80",
      "high": "90.80",
      "low": "88.70",
      "close": "90.55",
      "average": "90.0604",
      "volume": "272328",
      "turnover": "24523377.28",
      "trades": "989"
    },
    {
      "date": "2024-02-07",
      "bid": "90.90",
      "ask": "91.00",
      "open": "90.00",
      "high": "91.80",
      "low": "89.70",
      "close": "90.65",
      "average": "90.8486",
      "volume": "407481",
      "turnover": "37022613.29",
      "trades": "1093"
    },
    {
      "date": "2024-02-08",
      "bid": "90.30",
      "ask": "90.40",
      "open": "90.45",
      "high": "92.15",
      "low": "90.00",
      "close": "90.25",
      "average": "90.5944",
      "volume": "246552",
      "turnover": "22335902.83",
      "trades": "646"
    },
    {
      "date": "2024-02-09",
      "bid": "88.05",
      "ask": "88.20",
      "open": "90.25",
      "high": "91.10",
      "low": "87.85",
      "close": "88.20",
      "average": "89.3957",
      "volume": "484140",
      "turnover": "43274211.33",
      "trades": "807"
    },
    {
      "date": "2024-02-12",
      "bid": "89.00",
      "ask": "89.10",
      "open": "88.20",
      "high": "90.55",
      "low": "88.20",
      "close": "88.90",
      "average": "89.1811",
      "volume": "326284",
      "turnover": "29098135.73",
      "trades": "774"
    },
    {
      "date": "2024-02-13",
      "bid": "84.90",
      "ask": "85.10",
      "open": "88.60",
      "high": "88.80",
      "low": "83.70",
      "close": "85.15",
      "average": "86.127",
      "volume": "917670",
      "turnover": "79066032.51",
      "trades": "3058"
    },
    {
      "date": "2024-02-14",
      "bid": "85.35",
      "ask": "85.50",
      "open": "85.80",
      "high": "86.50",
      "low": "84.70",
      "close": "85.60",
      "average": "85.7251",
      "volume": "568375",
      "turnover": "48725497.77",
      "trades": "1360"
    },
    {
      "date": "2024-02-15",
      "bid": "86.90",
      "ask": "87.20",
      "open": "85.60",
      "high": "87.30",
      "low": "85.20",
      "close": "87.05",
      "average": "86.5764",
      "volume": "636661",
      "turnover": "55112494.24",
      "trades": "1121"
    },
    {
      "date": "2024-02-16",
      "bid": "86.85",
      "ask": "87.00",
      "open": "87.30",
      "high": "88.05",
      "low": "86.25",
      "close": "86.80",
      "average": "87.045",
      "volume": "1325418",
      "turnover": "115404174.62",
      "trades": "1772"
    },
    {
      "date": "2024-02-19",
      "bid": "86.50",
      "ask": "86.60",
      "open": "86.15",
      "high": "87.85",
      "low": "85.95",
      "close": "86.45",
      "average": "86.4245",
      "volume": "139722",
      "turnover": "12075182.81",
      "trades": "743"
    },
    {
      "date": "2024-02-20",
      "bid": "85.65",
      "ask": "85.90",
      "open": "86.45",
      "high": "86.70",
      "low": "85.15",
      "close": "85.70",
      "average": "85.795",
      "volume": "199152",
      "turnover": "17087712.45",
      "trades": "786"
    },
    {
      "date": "2024-02-21",
      "bid": "83.70",
      "ask": "83.80",
      "open": "85.10",
      "high": "85.70",
      "low": "83.70",
      "close": "83.85",
      "average": "84.3349",
      "volume": "309076",
      "turnover": "26066187.61",
      "trades": "1029"
    },
    {
      "date": "2024-02-22",
      "bid": "85.00",
      "ask": "85.15",
      "open": "85.05",
      "high": "85.35",
      "low": "83.30",
      "close": "85.15",
      "average": "84.6745",
      "volume": "256520",
      "turnover": "21720587.4",
      "trades": "937"
    },
    {
      "date": "2024-02-23",
      "bid": "84.45",
      "ask": "84.55",
      "open": "85.15",
      "high": "86.15",
      "low": "83.90",
      "close": "84.70",
      "average": "84.3762",
      "volume": "460089",
      "turnover": "38818223.9",
      "trades": "1050"
    },
    {
      "date": "2024-02-26",
      "bid": "83.75",
      "ask": "83.85",
      "open": "84.40",
      "high": "84.75",
      "low": "83.60",
      "close": "83.60",
      "average": "83.7584",
      "volume": "276363",
      "turnover": "23147739.78",
      "trades": "751"
    },
    {
      "date": "2024-02-27",
      "bid": "83.80",
      "ask": "83.85",
      "open": "83.60",
      "high": "84.70",
      "low": "83.35",
      "close": "83.85",
      "average": "83.9338",
      "volume": "520253",
      "turnover": "43672222.5",
      "trades": "824"
    },
    {
      "date": "2024-02-28",
      "bid": "83.00",
      "ask": "83.15",
      "open": "83.95",
      "high": "84.10",
      "low": "82.25",
      "close": "82.90",
      "average": "82.9084",
      "volume": "545827",
      "turnover": "45254551.97",
      "trades": "1851"
    },
    {
      "date": "2024-02-29",
      "bid": "83.50",
      "ask": "83.60",
      "open": "83.55",
      "high": "84.50",
      "low": "83.00",
      "close": "83.40",
      "average": "83.5432",
      "volume": "625653",
      "turnover": "52269040",
      "trades": "1243"
    },
    {
      "date": "2024-03-01",
      "bid": "85.55",
      "ask": "85.60",
      "open": "83.40",
      "high": "85.80",
      "low": "83.40",
      "close": "85.80",
      "average": "85.4652",
      "volume": "469474",
      "turnover": "40112232.47",
      "trades": "1208"
    },
    {
      "date": "2024-03-04",
      "bid": "83.85",
      "ask": "84.15",
      "open": "85.75",
      "high": "85.75",
      "low": "83.75",
      "close": "84.05",
      "average": "84.3721",
      "volume": "197982",
      "turnover": "16705755.26",
      "trades": "675"
    },
    {
      "date": "2024-03-05",
      "bid": "83.50",
      "ask": "83.60",
      "open": "84.00",
      "high": "84.90",
      "low": "83.25",
      "close": "83.60",
      "average": "83.8635",
      "volume": "257814",
      "turnover": "21623947.76",
      "trades": "952"
    },
    {
      "date": "2024-03-06",
      "bid": "84.20",
      "ask": "84.30",
      "open": "83.60",
      "high": "85.45",
      "low": "83.60",
      "close": "84.35",
      "average": "84.76",
      "volume": "251736",
      "turnover": "21333330.07",
      "trades": "755"
    },
    {
      "date": "2024-03-07",
      "bid": "85.70",
      "ask": "85.75",
      "open": "83.85",
      "high": "87.20",
      "low": "82.95",
      "close": "85.95",
      "average": "85.5076",
      "volume": "339046",
      "turnover": "28961882.65",
      "trades": "1069"
    },
    {
      "date": "2024-03-08",
      "bid": "88.70",
      "ask": "88.80",
      "open": "87.95",
      "high": "89.00",
      "low": "85.40",
      "close": "88.70",
      "average": "87.7128",
      "volume": "932311",
      "turnover": "81877041.2",
      "trades": "1093"
    },
    {
      "date": "2024-03-11",
      "bid": "88.90",
      "ask": "88.95",
      "open": "87.90",
      "high": "89.40",
      "low": "87.45",
      "close": "88.80",
      "average": "88.8326",
      "volume": "420312",
      "turnover": "37337675.26",
      "trades": "1122"
    },
    {
      "date": "2024-03-12",
      "bid": "88.35",
      "ask": "88.45",
      "open": "90.00",
      "high": "90.00",
      "low": "87.95",
      "close": "88.40",
      "average": "88.4218",
      "volume": "431367",
      "turnover": "38142213.34",
      "trades": "976"
    },
    {
      "date": "2024-03-13",
      "bid": "89.05",
      "ask": "89.15",
      "open": "88.40",
      "high": "89.45",
      "low": "87.60",
      "close": "89.20",
      "average": "89.0493",
      "volume": "379474",
      "turnover": "33791820.54",
      "trades": "814"
    },
    {
      "date": "2024-03-14",
      "bid": "88.95",
      "ask": "89.05",
      "open": "89.55",
      "high": "92.00",
      "low": "88.85",
      "close": "88.85",
      "average": "89.8431",
      "volume": "504096",
      "turnover": "45293602.58",
      "trades": "1412"
    },
    {
      "date": "2024-03-15",
      "bid": "88.70",
      "ask": "88.80",
      "open": "90.00",
      "high": "90.00",
      "low": "88.00",
      "close": "88.80",
      "average": "88.9801",
      "volume": "674703",
      "turnover": "60036005.17",
      "trades": "2086"
    },
    {
      "date": "2024-03-18",
      "bid": "88.75",
      "ask": "88.85",
      "open": "88.80",
      "high": "90.30",
      "low": "87.90",
      "close": "88.90",
      "average": "88.9725",
      "volume": "289036",
      "turnover": "25714919.88",
      "trades": "899"
    },
    {
      "date": "2024-03-19",
      "bid": "90.70",
      "ask": "90.85",
      "open": "88.90",
      "high": "91.10",
      "low": "88.40",
      "close": "91.10",
      "average": "90.3471",
      "volume": "217102",
      "turnover": "19599943.44",
      "trades": "709"
    },
    {
      "date": "2024-03-20",
      "bid": "91.55",
      "ask": "91.70",
      "open": "91.05",
      "high": "92.50",
      "low": "89.55",
      "close": "91.85",
      "average": "91.6349",
      "volume": "303256",
      "turnover": "27789231.54",
      "trades": "918"
    },
    {
      "date": "2024-03-21",
      "bid": "94.35",
      "ask": "94.55",
      "open": "93.35",
      "high": "95.30",
      "low": "93.10",
      "close": "94.60",
      "average": "94.4227",
      "volume": "455959",
      "turnover": "43051908.14",
      "trades": "1345"
    },
    {
      "date": "2024-03-22",
      "bid": "96.50",
      "ask": "96.55",
      "open": "94.80",
      "high": "97.00",
      "low": "94.55",
      "close": "96.55",
      "average": "96.2604",
      "volume": "707478",
      "turnover": "68096312.33",
      "trades": "1067"
    },
    {
      "date": "2024-03-25",
      "bid": "97.00",
      "ask": "97.10",
      "open": "96.30",
      "high": "97.50",
      "low": "95.75",
      "close": "97.10",
      "average": "96.8022",
      "volume": "325496",
      "turnover": "31487976.62",
      "trades": "937"
    },
    {
      "date": "2024-03-26",
      "bid": "97.60",
      "ask": "97.75",
      "open": "97.30",
      "high": "98.35",
      "low": "96.70",
      "close": "97.70",
      "average": "97.6704",
      "volume": "519539",
      "turnover": "50713748.98",
      "trades": "1395"
    },
    {
      "date": "2024-03-27",
      "bid": "98.35",
      "ask": "98.50",
      "open": "97.80",
      "high": "101.00",
      "low": "97.50",
      "close": "98.30",
      "average": "99.0425",
      "volume": "836183",
      "turnover": "82878325.9",
      "trades": "1686"
    },
    {
      "date": "2024-03-28",
      "bid": "99.15",
      "ask": "99.30",
      "open": "99.05",
      "high": "100.80",
      "low": "98.60",
      "close": "99.20",
      "average": "99.3802",
      "volume": "336345",
      "turnover": "33426630.9",
      "trades": "900"
    },
    {
      "date": "2024-04-02",
      "bid": "96.95",
      "ask": "97.10",
      "open": "98.10",
      "high": "99.00",
      "low": "96.60",
      "close": "96.80",
      "average": "97.115",
      "volume": "343235",
      "turnover": "33333255.37",
      "trades": "1284"
    },
    {
      "date": "2024-04-03",
      "bid": "95.95",
      "ask": "96.00",
      "open": "96.95",
      "high": "97.50",
      "low": "95.80",
      "close": "96.00",
      "average": "96.5064",
      "volume": "684392",
      "turnover": "66044923.66",
      "trades": "1971"
    },
    {
      "date": "2024-04-04",
      "bid": "95.30",
      "ask": "95.45",
      "open": "96.75",
      "high": "96.75",
      "low": "95.25",
      "close": "95.40",
      "average": "95.5173",
      "volume": "378461",
      "turnover": "36179909.84",
      "trades": "813"
    },
    {
      "date": "2024-04-05",
      "bid": "94.35",
      "ask": "94.50",
      "open": "94.70",
      "high": "95.70",
      "low": "93.75",
      "close": "94.30",
      "average": "94.754",
      "volume": "246769",
      "turnover": "23382357.35",
      "trades": "892"
    },
    {
      "date": "2024-04-08",
      "bid": "95.65",
      "ask": "95.80",
      "open": "94.15",
      "high": "96.05",
      "low": "94.00",
      "close": "95.90",
      "average": "95.4862",
      "volume": "322165",
      "turnover": "30762298",
      "trades": "995"
    },
    {
      "date": "2024-04-09",
      "bid": "94.05",
      "ask": "94.15",
      "open": "95.55",
      "high": "95.55",
      "low": "93.65",
      "close": "93.95",
      "average": "94.2174",
      "volume": "441460",
      "turnover": "41591539.07",
      "trades": "1387"
    },
    {
      "date": "2024-04-10",
      "bid": "91.75",
      "ask": "91.95",
      "open": "93.95",
      "high": "95.20",
      "low": "91.10",
      "close": "91.35",
      "average": "92.37",
      "volume": "509171",
      "turnover": "47034423.47",
      "trades": "1356"
    },
    {
      "date": "2024-04-11",
      "bid": "90.50",
      "ask": "90.65",
      "open": "91.10",
      "high": "92.00",
      "low": "88.95",
      "close": "90.50",
      "average": "90.5095",
      "volume": "481264",
      "turnover": "43575786.56",
      "trades": "1387"
    },
    {
      "date": "2024-04-12",
      "bid": "90.15",
      "ask": "90.30",
      "open": "90.80",
      "high": "92.70",
      "low": "89.75",
      "close": "90.00",
      "average": "90.7071",
      "volume": "458914",
      "turnover": "41703291.64",
      "trades": "1309"
    },
    {
      "date": "2024-04-15",
      "bid": "90.15",
      "ask": "90.25",
      "open": "90.00",
      "high": "92.10",
      "low": "90.00",
      "close": "90.30",
      "average": "90.8946",
      "volume": "322854",
      "turnover": "29351696.27",
      "trades": "747"
    },
    {
      "date": "2024-04-16",
      "bid": "92.25",
      "ask": "92.40",
      "open": "91.30",
      "high": "93.20",
      "low": "90.00",
      "close": "92.55",
      "average": "91.7738",
      "volume": "1117830",
      "turnover": "102502874.26",
      "trades": "2247"
    },
    {
      "date": "2024-04-17",
      "bid": "91.35",
      "ask": "91.45",
      "open": "91.95",
      "high": "92.90",
      "low": "90.90",
      "close": "91.40",
      "average": "91.6662",
      "volume": "274670",
      "turnover": "25177963.75",
      "trades": "861"
    },
    {
      "date": "2024-04-18",
      "bid": "92.15",
      "ask": "92.35",
      "open": "91.40",
      "high": "92.70",
      "low": "91.00",
      "close": "92.20",
      "average": "92.1267",
      "volume": "258824",
      "turnover": "23846858.2",
      "trades": "836"
    },
    {
      "date": "2024-04-19",
      "bid": "92.05",
      "ask": "92.20",
      "open": "91.90",
      "high": "92.30",
      "low": "91.05",
      "close": "92.25",
      "average": "92.0185",
      "volume": "188472",
      "turnover": "17342769.32",
      "trades": "729"
    },
    {
      "date": "2024-04-22",
      "bid": "92.90",
      "ask": "93.15",
      "open": "92.65",
      "high": "93.60",
      "low": "92.65",
      "close": "93.30",
      "average": "93.1849",
      "volume": "252536",
      "turnover": "23532571.35",
      "trades": "833"
    },
    {
      "date": "2024-04-23",
      "bid": "94.70",
      "ask": "94.80",
      "open": "93.55",
      "high": "95.05",
      "low": "92.75",
      "close": "95.05",
      "average": "94.5334",
      "volume": "349018",
      "turnover": "32985810.99",
      "trades": "1056"
    },
    {
      "date": "2024-04-24",
      "bid": "91.30",
      "ask": "91.40",
      "open": "95.00",
      "high": "95.00",
      "low": "90.90",
      "close": "91.40",
      "average": "91.7797",
      "volume": "416511",
      "turnover": "38227201.2",
      "trades": "1339"
    },
    {
      "date": "2024-04-25",
      "bid": "87.35",
      "ask": "87.60",
      "open": "89.00",
      "high": "89.40",
      "low": "87.25",
      "close": "87.70",
      "average": "88.2093",
      "volume": "427967",
      "turnover": "37764143.4",
      "trades": "1400"
    },
    {
      "date": "2024-04-26",
      "bid": "89.90",
      "ask": "90.00",
      "open": "88.45",
      "high": "90.75",
      "low": "88.45",
      "close": "90.10",
      "average": "89.8046",
      "volume": "325213",
      "turnover": "29205831.48",
      "trades": "888"
    },
    {
      "date": "2024-04-29",
      "bid": "91.90",
      "ask": "92.00",
      "open": "90.00",
      "high": "92.20",
      "low": "89.65",
      "close": "92.00",
      "average": "91.7232",
      "volume": "203974",
      "turnover": "18708589.55",
      "trades": "605"
    },
    {
      "date": "2024-04-30",
      "bid": "92.80",
      "ask": "92.90",
      "open": "91.75",
      "high": "93.00",
      "low": "91.40",
      "close": "93.00",
      "average": "92.6605",
      "volume": "294452",
      "turnover": "27275711.34",
      "trades": "621"
    },
    {
      "date": "2024-05-02",
      "bid": "94.20",
      "ask": "94.30",
      "open": "92.50",
      "high": "94.60",
      "low": "91.70",
      "close": "94.50",
      "average": "94.0707",
      "volume": "630703",
      "turnover": "59316751.7",
      "trades": "1590"
    },
    {
      "date": "2024-05-03",
      "bid": "94.05",
      "ask": "94.20",
      "open": "95.00",
      "high": "95.30",
      "low": "91.35",
      "close": "94.20",
      "average": "93.4156",
      "volume": "432523",
      "turnover": "40402367.31",
      "trades": "1383"
    },
    {
      "date": "2024-05-06",
      "bid": "93.90",
      "ask": "94.10",
      "open": "94.20",
      "high": "94.50",
      "low": "93.25",
      "close": "94.10",
      "average": "93.9442",
      "volume": "216974",
      "turnover": "20383483.85",
      "trades": "858"
    },
    {
      "date": "2024-05-07",
      "bid": "96.05",
      "ask": "96.15",
      "open": "94.75",
      "high": "96.35",
      "low": "94.20",
      "close": "96.35",
      "average": "96.0378",
      "volume": "494147",
      "turnover": "47456914.43",
      "trades": "1127"
    },
    {
      "date": "2024-05-08",
      "bid": "96.00",
      "ask": "96.05",
      "open": "96.00",
      "high": "97.15",
      "low": "95.40",
      "close": "96.25",
      "average": "96.205",
      "volume": "342066",
      "turnover": "32909089.58",
      "trades": "955"
    },
    {
      "date": "2024-05-10",
      "bid": "95.75",
      "ask": "95.85",
      "open": "97.00",
      "high": "97.60",
      "low": "95.20",
      "close": "95.90",
      "average": "96.1326",
      "volume": "250400",
      "turnover": "24070983.36",
      "trades": "1042"
    },
    {
      "date": "2024-05-13",
      "bid": "96.60",
      "ask": "96.75",
      "open": "95.90",
      "high": "97.00",
      "low": "95.60",
      "close": "96.65",
      "average": "96.6101",
      "volume": "142279",
      "turnover": "13745615.8",
      "trades": "671"
    },
    {
      "date": "2024-05-14",
      "bid": "97.45",
      "ask": "97.50",
      "open": "96.65",
      "high": "98.05",
      "low": "95.80",
      "close": "97.50",
      "average": "97.2885",
      "volume": "291269",
      "turnover": "28337038.85",
      "trades": "960"
    },
    {
      "date": "2024-05-15",
      "bid": "101.10",
      "ask": "101.30",
      "open": "98.30",
      "high": "101.30",
      "low": "98.25",
      "close": "101.20",
      "average": "100.3973",
      "volume": "518962",
      "turnover": "52106906.08",
      "trades": "1381"
    },
    {
      "date": "2024-05-16",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.20",
      "high": "102.60",
      "low": "100.20",
      "close": "100.60",
      "average": "101.2575",
      "volume": "308093",
      "turnover": "31197464.2",
      "trades": "996"
    },
    {
      "date": "2024-05-17",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.50",
      "high": "101.10",
      "low": "99.50",
      "close": "99.90",
      "average": "100.1942",
      "volume": "230677",
      "turnover": "23114514.4",
      "trades": "1004"
    },
    {
      "date": "2024-05-20",
      "bid": "100.00",
      "ask": "100.10",
      "open": "99.90",
      "high": "101.20",
      "low": "99.80",
      "close": "100.20",
      "average": "100.4712",
      "volume": "221083",
      "turnover": "22212322.85",
      "trades": "788"
    },
    {
      "date": "2024-05-21",
      "bid": "98.80",
      "ask": "98.95",
      "open": "99.80",
      "high": "100.20",
      "low": "98.50",
      "close": "98.80",
      "average": "98.8657",
      "volume": "296152",
      "turnover": "29200654.6",
      "trades": "752"
    },
    {
      "date": "2024-05-22",
      "bid": "100.80",
      "ask": "100.90",
      "open": "98.80",
      "high": "100.90",
      "low": "97.80",
      "close": "100.60",
      "average": "99.8098",
      "volume": "344247",
      "turnover": "34358824.6",
      "trades": "1209"
    },
    {
      "date": "2024-05-23",
      "bid": "98.20",
      "ask": "98.30",
      "open": "100.60",
      "high": "100.60",
      "low": "98.10",
      "close": "98.20",
      "average": "98.4849",
      "volume": "267259",
      "turnover": "26320970.1",
      "trades": "725"
    },
    {
      "date": "2024-05-24",
      "bid": "98.45",
      "ask": "98.60",
      "open": "97.00",
      "high": "99.30",
      "low": "97.00",
      "close": "98.30",
      "average": "98.5306",
      "volume": "212383",
      "turnover": "20926485.6",
      "trades": "939"
    },
    {
      "date": "2024-05-27",
      "bid": "98.50",
      "ask": "98.60",
      "open": "99.20",
      "high": "99.20",
      "low": "97.95",
      "close": "98.55",
      "average": "98.4485",
      "volume": "84121",
      "turnover": "8281587.45",
      "trades": "438"
    },
    {
      "date": "2024-05-28",
      "bid": "98.40",
      "ask": "98.55",
      "open": "99.00",
      "high": "99.40",
      "low": "98.25",
      "close": "98.30",
      "average": "98.5199",
      "volume": "221801",
      "turnover": "21857727.28",
      "trades": "701"
    },
    {
      "date": "2024-05-29",
      "bid": "95.80",
      "ask": "95.90",
      "open": "98.40",
      "high": "98.55",
      "low": "95.65",
      "close": "95.65",
      "average": "96.9064",
      "volume": "254408",
      "turnover": "24654460.88",
      "trades": "991"
    },
    {
      "date": "2024-05-30",
      "bid": "98.10",
      "ask": "98.30",
      "open": "95.45",
      "high": "98.30",
      "low": "95.25",
      "close": "97.95",
      "average": "97.7459",
      "volume": "417117",
      "turnover": "40723052.53",
      "trades": "935"
    },
    {
      "date": "2024-05-31",
      "bid": "99.50",
      "ask": "99.75",
      "open": "97.95",
      "high": "100.70",
      "low": "97.05",
      "close": "99.70",
      "average": "99.522",
      "volume": "1227232",
      "turnover": "122131292.22",
      "trades": "2016"
    },
    {
      "date": "2024-06-03",
      "bid": "100.10",
      "ask": "100.30",
      "open": "100.50",
      "high": "101.00",
      "low": "99.00",
      "close": "100.50",
      "average": "100.0906",
      "volume": "276716",
      "turnover": "27693071.85",
      "trades": "978"
    },
    {
      "date": "2024-06-04",
      "bid": "101.40",
      "ask": "101.60",
      "open": "100.20",
      "high": "102.10",
      "low": "99.85",
      "close": "101.70",
      "average": "101.3135",
      "volume": "306655",
      "turnover": "31062774",
      "trades": "965"
    },
    {
      "date": "2024-06-05",
      "bid": "101.50",
      "ask": "101.60",
      "open": "101.60",
      "high": "102.50",
      "low": "100.80",
      "close": "101.60",
      "average": "101.6059",
      "volume": "393098",
      "turnover": "39935103.35",
      "trades": "1214"
    },
    {
      "date": "2024-06-07",
      "bid": "98.15",
      "ask": "98.25",
      "open": "101.70",
      "high": "102.10",
      "low": "97.20",
      "close": "98.20",
      "average": "98.9533",
      "volume": "355068",
      "turnover": "35136261.63",
      "trades": "1328"
    },
    {
      "date": "2024-06-10",
      "bid": "97.15",
      "ask": "97.30",
      "open": "97.50",
      "high": "98.05",
      "low": "95.80",
      "close": "97.50",
      "average": "97.0356",
      "volume": "239515",
      "turnover": "23237103.7",
      "trades": "930"
    },
    {
      "date": "2024-06-11",
      "bid": "96.85",
      "ask": "96.90",
      "open": "97.45",
      "high": "97.65",
      "low": "96.00",
      "close": "96.65",
      "average": "96.7358",
      "volume": "332553",
      "turnover": "32170289.01",
      "trades": "834"
    },
    {
      "date": "2024-06-12",
      "bid": "99.40",
      "ask": "99.50",
      "open": "96.65",
      "high": "99.60",
      "low": "96.10",
      "close": "99.20",
      "average": "98.6696",
      "volume": "385283",
      "turnover": "38012286.89",
      "trades": "1067"
    },
    {
      "date": "2024-06-13",
      "bid": "98.75",
      "ask": "98.90",
      "open": "98.80",
      "high": "100.50",
      "low": "98.50",
      "close": "98.55",
      "average": "99.1327",
      "volume": "288236",
      "turnover": "28599164.71",
      "trades": "909"
    },
    {
      "date": "2024-06-14",
      "bid": "96.70",
      "ask": "96.80",
      "open": "99.00",
      "high": "99.05",
      "low": "96.45",
      "close": "96.80",
      "average": "96.9419",
      "volume": "182832",
      "turnover": "17731452.73",
      "trades": "611"
    },
    {
      "date": "2024-06-17",
      "bid": "96.50",
      "ask": "96.65",
      "open": "96.70",
      "high": "97.40",
      "low": "95.60",
      "close": "96.40",
      "average": "96.4349",
      "volume": "673947",
      "turnover": "65237352.9",
      "trades": "796"
    },
    {
      "date": "2024-06-18",
      "bid": "96.85",
      "ask": "96.95",
      "open": "97.30",
      "high": "97.50",
      "low": "96.00",
      "close": "97.15",
      "average": "97.0565",
      "volume": "295700",
      "turnover": "28692081.72",
      "trades": "572"
    },
    {
      "date": "2024-06-19",
      "bid": "95.15",
      "ask": "95.35",
      "open": "95.80",
      "high": "97.20",
      "low": "95.10",
      "close": "95.50",
      "average": "95.6367",
      "volume": "415429",
      "turnover": "39734324.97",
      "trades": "561"
    },
    {
      "date": "2024-06-20",
      "bid": "97.40",
      "ask": "97.50",
      "open": "95.50",
      "high": "98.15",
      "low": "95.35",
      "close": "98.15",
      "average": "98.062",
      "volume": "832634",
      "turnover": "81649655.3",
      "trades": "688"
    },
    {
      "date": "2024-06-24",
      "bid": "97.85",
      "ask": "98.00",
      "open": "97.00",
      "high": "98.15",
      "low": "96.10",
      "close": "98.00",
      "average": "97.3228",
      "volume": "212783",
      "turnover": "20705727.64",
      "trades": "959"
    },
    {
      "date": "2024-06-25",
      "bid": "95.90",
      "ask": "95.95",
      "open": "97.60",
      "high": "98.00",
      "low": "95.65",
      "close": "95.90",
      "average": "96.2179",
      "volume": "171957",
      "turnover": "16548075.61",
      "trades": "671"
    },
    {
      "date": "2024-06-26",
      "bid": "94.75",
      "ask": "94.85",
      "open": "95.95",
      "high": "97.25",
      "low": "94.50",
      "close": "94.80",
      "average": "95.1757",
      "volume": "317093",
      "turnover": "30186804.62",
      "trades": "1035"
    },
    {
      "date": "2024-06-27",
      "bid": "96.35",
      "ask": "96.45",
      "open": "94.80",
      "high": "96.60",
      "low": "94.40",
      "close": "96.55",
      "average": "95.6288",
      "volume": "216346",
      "turnover": "20688916.03",
      "trades": "1247"
    },
    {
      "date": "2024-06-28",
      "bid": "97.50",
      "ask": "97.65",
      "open": "96.95",
      "high": "98.20",
      "low": "96.40",
      "close": "97.90",
      "average": "97.7965",
      "volume": "320147",
      "turnover": "31307757.1",
      "trades": "714"
    },
    {
      "date": "2024-07-01",
      "bid": "98.40",
      "ask": "98.55",
      "open": "98.65",
      "high": "99.50",
      "low": "98.00",
      "close": "98.50",
      "average": "98.5979",
      "volume": "225527",
      "turnover": "22236865.83",
      "trades": "1032"
    },
    {
      "date": "2024-07-02",
      "bid": "97.95",
      "ask": "98.10",
      "open": "97.80",
      "high": "98.50",
      "low": "97.15",
      "close": "98.20",
      "average": "98.0683",
      "volume": "162794",
      "turnover": "15963535.06",
      "trades": "683"
    },
    {
      "date": "2024-07-03",
      "bid": "100.10",
      "ask": "100.30",
      "open": "98.90",
      "high": "100.30",
      "low": "98.10",
      "close": "100.20",
      "average": "99.909",
      "volume": "219730",
      "turnover": "21951991.85",
      "trades": "682"
    },
    {
      "date": "2024-07-04",
      "bid": "100.90",
      "ask": "101.10",
      "open": "100.30",
      "high": "102.00",
      "low": "100.30",
      "close": "101.30",
      "average": "101.4658",
      "volume": "252696",
      "turnover": "25639026.5",
      "trades": "752"
    },
    {
      "date": "2024-07-05",
      "bid": "102.30",
      "ask": "102.40",
      "open": "101.30",
      "high": "103.20",
      "low": "101.10",
      "close": "102.60",
      "average": "102.4021",
      "volume": "303204",
      "turnover": "31044562.55",
      "trades": "1051"
    },
    {
      "date": "2024-07-08",
      "bid": "102.30",
      "ask": "102.40",
      "open": "99.90",
      "high": "104.10",
      "low": "99.70",
      "close": "102.60",
      "average": "102.8108",
      "volume": "247468",
      "turnover": "25446203.9",
      "trades": "1326"
    },
    {
      "date": "2024-07-09",
      "bid": "105.00",
      "ask": "105.20",
      "open": "103.00",
      "high": "106.30",
      "low": "102.60",
      "close": "105.30",
      "average": "105.2467",
      "volume": "457834",
      "turnover": "48183270.1",
      "trades": "1728"
    },
    {
      "date": "2024-07-10",
      "bid": "110.70",
      "ask": "111.10",
      "open": "106.70",
      "high": "111.70",
      "low": "106.20",
      "close": "110.90",
      "average": "110.2159",
      "volume": "835892",
      "turnover": "92039778.8",
      "trades": "1982"
    },
    {
      "date": "2024-07-11",
      "bid": "111.00",
      "ask": "111.10",
      "open": "110.90",
      "high": "111.80",
      "low": "109.30",
      "close": "111.40",
      "average": "110.6167",
      "volume": "368050",
      "turnover": "40708929.69",
      "trades": "1477"
    },
    {
      "date": "2024-07-12",
      "bid": "112.70",
      "ask": "112.90",
      "open": "111.40",
      "high": "113.30",
      "low": "110.50",
      "close": "113.00",
      "average": "112.3007",
      "volume": "414496",
      "turnover": "46534266.05",
      "trades": "1272"
    },
    {
      "date": "2024-07-15",
      "bid": "111.70",
      "ask": "111.90",
      "open": "112.90",
      "high": "113.00",
      "low": "110.50",
      "close": "111.80",
      "average": "111.8005",
      "volume": "212890",
      "turnover": "23800981.15",
      "trades": "960"
    },
    {
      "date": "2024-07-16",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.30",
      "high": "113.30",
      "low": "111.10",
      "close": "111.80",
      "average": "112.3011",
      "volume": "207353",
      "turnover": "23286046",
      "trades": "829"
    },
    {
      "date": "2024-07-17",
      "bid": "111.50",
      "ask": "111.70",
      "open": "111.90",
      "high": "112.20",
      "low": "110.70",
      "close": "111.50",
      "average": "111.5227",
      "volume": "252071",
      "turnover": "28111992.5",
      "trades": "891"
    },
    {
      "date": "2024-07-18",
      "bid": "110.70",
      "ask": "110.80",
      "open": "111.10",
      "high": "111.60",
      "low": "110.30",
      "close": "110.90",
      "average": "110.9497",
      "volume": "201820",
      "turnover": "22391826.4",
      "trades": "655"
    },
    {
      "date": "2024-07-19",
      "bid": "110.40",
      "ask": "110.60",
      "open": "110.90",
      "high": "111.10",
      "low": "109.70",
      "close": "110.70",
      "average": "110.6096",
      "volume": "151068",
      "turnover": "16707674.5",
      "trades": "657"
    },
    {
      "date": "2024-07-22",
      "bid": "111.00",
      "ask": "111.10",
      "open": "110.70",
      "high": "112.40",
      "low": "110.70",
      "close": "110.90",
      "average": "111.1284",
      "volume": "161280",
      "turnover": "17923026",
      "trades": "654"
    },
    {
      "date": "2024-07-23",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.90",
      "high": "111.00",
      "low": "109.30",
      "close": "109.90",
      "average": "110.0083",
      "volume": "164718",
      "turnover": "18119556.2",
      "trades": "612"
    },
    {
      "date": "2024-07-24",
      "bid": "109.20",
      "ask": "109.40",
      "open": "109.00",
      "high": "110.00",
      "low": "108.40",
      "close": "109.20",
      "average": "109.2728",
      "volume": "121970",
      "turnover": "13326820.85",
      "trades": "582"
    },
    {
      "date": "2024-07-25",
      "bid": "109.40",
      "ask": "109.50",
      "open": "108.10",
      "high": "109.60",
      "low": "107.60",
      "close": "109.30",
      "average": "108.8701",
      "volume": "163610",
      "turnover": "17805186.7",
      "trades": "1120"
    },
    {
      "date": "2024-07-26",
      "bid": "109.10",
      "ask": "109.30",
      "open": "109.60",
      "high": "110.10",
      "low": "109.10",
      "close": "109.10",
      "average": "109.2973",
      "volume": "123876",
      "turnover": "13548211.3",
      "trades": "649"
    },
    {
      "date": "2024-07-29",
      "bid": "110.40",
      "ask": "110.50",
      "open": "109.70",
      "high": "111.20",
      "low": "109.40",
      "close": "110.50",
      "average": "110.506",
      "volume": "220069",
      "turnover": "24318747.1",
      "trades": "944"
    },
    {
      "date": "2024-07-30",
      "bid": "109.70",
      "ask": "109.90",
      "open": "110.60",
      "high": "111.00",
      "low": "109.00",
      "close": "109.60",
      "average": "109.7279",
      "volume": "137703",
      "turnover": "15111627.55",
      "trades": "746"
    },
    {
      "date": "2024-07-31",
      "bid": "108.80",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.60",
      "low": "108.50",
      "close": "108.50",
      "average": "108.827",
      "volume": "440889",
      "turnover": "48008031.2",
      "trades": "983"
    },
    {
      "date": "2024-08-01",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.60",
      "high": "111.60",
      "low": "108.10",
      "close": "108.90",
      "average": "109.7924",
      "volume": "395874",
      "turnover": "43463766.75",
      "trades": "927"
    },
    {
      "date": "2024-08-02",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.00",
      "high": "109.50",
      "low": "105.90",
      "close": "108.80",
      "average": "108.1663",
      "volume": "416150",
      "turnover": "45011684.75",
      "trades": "1713"
    },
    {
      "date": "2024-08-05",
      "bid": "104.90",
      "ask": "105.10",
      "open": "105.50",
      "high": "106.00",
      "low": "102.70",
      "close": "105.10",
      "average": "104.6894",
      "volume": "365035",
      "turnover": "38203143.1",
      "trades": "1783"
    },
    {
      "date": "2024-08-06",
      "bid": "105.30",
      "ask": "105.90",
      "open": "106.00",
      "high": "106.90",
      "low": "102.50",
      "close": "104.80",
      "average": "104.7724",
      "volume": "427251",
      "turnover": "44777827.2",
      "trades": "1883"
    },
    {
      "date": "2024-08-07",
      "bid": "107.40",
      "ask": "107.70",
      "open": "107.50",
      "high": "107.80",
      "low": "106.00",
      "close": "107.10",
      "average": "107.0468",
      "volume": "289940",
      "turnover": "31036831.6",
      "trades": "1017"
    },
    {
      "date": "2024-08-08",
      "bid": "106.40",
      "ask": "106.60",
      "open": "108.10",
      "high": "108.20",
      "low": "105.50",
      "close": "106.50",
      "average": "106.4785",
      "volume": "229083",
      "turnover": "24391701.5",
      "trades": "866"
    },
    {
      "date": "2024-08-09",
      "bid": "108.00",
      "ask": "108.20",
      "open": "106.50",
      "high": "109.70",
      "low": "106.50",
      "close": "108.00",
      "average": "108.3187",
      "volume": "189514",
      "turnover": "20528671.95",
      "trades": "913"
    },
    {
      "date": "2024-08-12",
      "bid": "107.10",
      "ask": "107.40",
      "open": "108.30",
      "high": "108.90",
      "low": "107.00",
      "close": "107.00",
      "average": "107.6584",
      "volume": "141152",
      "turnover": "15205338.5",
      "trades": "765"
    },
    {
      "date": "2024-08-13",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.00",
      "high": "108.40",
      "low": "106.50",
      "close": "108.40",
      "average": "108.0281",
      "volume": "192028",
      "turnover": "20744379.3",
      "trades": "791"
    },
    {
      "date": "2024-08-14",
      "bid": "109.10",
      "ask": "109.30",
      "open": "108.40",
      "high": "109.50",
      "low": "108.10",
      "close": "109.30",
      "average": "108.9613",
      "volume": "122571",
      "turnover": "13349766.9",
      "trades": "661"
    },
    {
      "date": "2024-08-15",
      "bid": "107.90",
      "ask": "108.10",
      "open": "109.90",
      "high": "110.00",
      "low": "107.30",
      "close": "108.10",
      "average": "108.632",
      "volume": "219670",
      "turnover": "23861221.3",
      "trades": "886"
    },
    {
      "date": "2024-08-16",
      "bid": "107.50",
      "ask": "107.60",
      "open": "107.50",
      "high": "108.50",
      "low": "106.90",
      "close": "107.30",
      "average": "107.3152",
      "volume": "202829",
      "turnover": "21766223.8",
      "trades": "887"
    },
    {
      "date": "2024-08-19",
      "bid": "109.40",
      "ask": "109.70",
      "open": "107.30",
      "high": "109.80",
      "low": "107.20",
      "close": "109.70",
      "average": "108.9828",
      "volume": "165187",
      "turnover": "17994656.95",
      "trades": "886"
    },
    {
      "date": "2024-08-20",
      "bid": "108.80",
      "ask": "109.10",
      "open": "109.80",
      "high": "111.00",
      "low": "108.40",
      "close": "109.30",
      "average": "109.5223",
      "volume": "340709",
      "turnover": "37316842.54",
      "trades": "920"
    },
    {
      "date": "2024-08-21",
      "bid": "106.30",
      "ask": "106.70",
      "open": "109.30",
      "high": "109.30",
      "low": "106.00",
      "close": "106.90",
      "average": "107.217",
      "volume": "276914",
      "turnover": "29624816.1",
      "trades": "1002"
    },
    {
      "date": "2024-08-22",
      "bid": "108.20",
      "ask": "108.40",
      "open": "106.60",
      "high": "108.50",
      "low": "106.40",
      "close": "108.50",
      "average": "108.0348",
      "volume": "344276",
      "turnover": "37191606.95",
      "trades": "652"
    },
    {
      "date": "2024-08-23",
      "bid": "110.40",
      "ask": "110.50",
      "open": "108.60",
      "high": "110.50",
      "low": "108.60",
      "close": "110.50",
      "average": "109.8786",
      "volume": "392008",
      "turnover": "43073102.65",
      "trades": "1087"
    },
    {
      "date": "2024-08-26",
      "bid": "110.90",
      "ask": "111.10",
      "open": "110.50",
      "high": "111.30",
      "low": "109.80",
      "close": "111.20",
      "average": "110.5584",
      "volume": "326896",
      "turnover": "36142668.1",
      "trades": "737"
    },
    {
      "date": "2024-08-27",
      "bid": "108.30",
      "ask": "108.50",
      "open": "112.00",
      "high": "112.00",
      "low": "107.50",
      "close": "108.70",
      "average": "108.7524",
      "volume": "256033",
      "turnover": "27841789.5",
      "trades": "1358"
    },
    {
      "date": "2024-08-28",
      "bid": "109.50",
      "ask": "109.70",
      "open": "108.70",
      "high": "109.70",
      "low": "108.00",
      "close": "109.60",
      "average": "109.5111",
      "volume": "237718",
      "turnover": "26032800.75",
      "trades": "708"
    },
    {
      "date": "2024-08-29",
      "bid": "107.10",
      "ask": "107.30",
      "open": "109.30",
      "high": "109.80",
      "low": "106.90",
      "close": "107.20",
      "average": "107.6485",
      "volume": "252035",
      "turnover": "27131779.6",
      "trades": "1043"
    },
    {
      "date": "2024-08-30",
      "bid": "107.70",
      "ask": "107.90",
      "open": "107.30",
      "high": "108.90",
      "low": "107.30",
      "close": "107.90",
      "average": "108.0795",
      "volume": "727558",
      "turnover": "78639581.9",
      "trades": "1070"
    },
    {
      "date": "2024-09-02",
      "bid": "108.30",
      "ask": "108.40",
      "open": "107.90",
      "high": "108.70",
      "low": "106.70",
      "close": "108.60",
      "average": "108.3264",
      "volume": "174975",
      "turnover": "18954476.39",
      "trades": "698"
    },
    {
      "date": "2024-09-03",
      "bid": "106.90",
      "ask": "107.10",
      "open": "108.90",
      "high": "109.00",
      "low": "106.10",
      "close": "106.90",
      "average": "106.8441",
      "volume": "233841",
      "turnover": "24983901.7",
      "trades": "948"
    },
    {
      "date": "2024-09-04",
      "bid": "108.60",
      "ask": "108.70",
      "open": "107.90",
      "high": "109.50",
      "low": "105.90",
      "close": "108.50",
      "average": "108.3896",
      "volume": "314327",
      "turnover": "34070293.25",
      "trades": "1032"
    },
    {
      "date": "2024-09-05",
      "bid": "109.30",
      "ask": "109.50",
      "open": "108.10",
      "high": "110.30",
      "low": "108.10",
      "close": "109.80",
      "average": "109.5529",
      "volume": "790116",
      "turnover": "86566315.03",
      "trades": "882"
    },
    {
      "date": "2024-09-06",
      "bid": "111.00",
      "ask": "111.20",
      "open": "110.70",
      "high": "112.00",
      "low": "108.00",
      "close": "111.40",
      "average": "110.2442",
      "volume": "1005389",
      "turnover": "110430937.05",
      "trades": "1029"
    },
    {
      "date": "2024-09-09",
      "bid": "110.10",
      "ask": "110.20",
      "open": "111.40",
      "high": "111.80",
      "low": "109.80",
      "close": "110.30",
      "average": "110.3803",
      "volume": "213645",
      "turnover": "23583378.5",
      "trades": "995"
    },
    {
      "date": "2024-09-10",
      "bid": "112.10",
      "ask": "112.20",
      "open": "110.30",
      "high": "112.80",
      "low": "110.30",
      "close": "112.20",
      "average": "112.1022",
      "volume": "206792",
      "turnover": "23184303.65",
      "trades": "1033"
    },
    {
      "date": "2024-09-11",
      "bid": "110.30",
      "ask": "110.50",
      "open": "112.20",
      "high": "112.20",
      "low": "109.50",
      "close": "110.60",
      "average": "110.7554",
      "volume": "321836",
      "turnover": "35664911.2",
      "trades": "1101"
    },
    {
      "date": "2024-09-12",
      "bid": "110.90",
      "ask": "111.10",
      "open": "110.50",
      "high": "111.90",
      "low": "110.20",
      "close": "111.10",
      "average": "110.9592",
      "volume": "272930",
      "turnover": "30284066.6",
      "trades": "881"
    },
    {
      "date": "2024-09-13",
      "bid": "112.70",
      "ask": "112.90",
      "open": "111.40",
      "high": "113.50",
      "low": "110.60",
      "close": "113.10",
      "average": "112.9021",
      "volume": "188733",
      "turnover": "21308355.85",
      "trades": "760"
    },
    {
      "date": "2024-09-16",
      "bid": "111.80",
      "ask": "112.00",
      "open": "113.10",
      "high": "113.60",
      "low": "111.90",
      "close": "112.20",
      "average": "112.4052",
      "volume": "204642",
      "turnover": "23004350.9",
      "trades": "788"
    },
    {
      "date": "2024-09-17",
      "bid": "110.10",
      "ask": "110.20",
      "open": "112.50",
      "high": "112.60",
      "low": "110.20",
      "close": "110.50",
      "average": "111.0837",
      "volume": "344688",
      "turnover": "38289267.15",
      "trades": "881"
    },
    {
      "date": "2024-09-18",
      "bid": "109.40",
      "ask": "109.60",
      "open": "110.50",
      "high": "110.70",
      "low": "108.90",
      "close": "109.80",
      "average": "110.0898",
      "volume": "702513",
      "turnover": "77333197",
      "trades": "824"
    },
    {
      "date": "2024-09-19",
      "bid": "111.60",
      "ask": "111.80",
      "open": "111.50",
      "high": "112.40",
      "low": "110.70",
      "close": "111.90",
      "average": "111.7549",
      "volume": "339756",
      "turnover": "37964943.35",
      "trades": "1202"
    },
    {
      "date": "2024-09-20",
      "bid": "111.50",
      "ask": "111.70",
      "open": "111.90",
      "high": "112.90",
      "low": "111.00",
      "close": "112.10",
      "average": "112.0245",
      "volume": "719486",
      "turnover": "80589567.2",
      "trades": "1819"
    },
    {
      "date": "2024-09-23",
      "bid": "114.00",
      "ask": "114.60",
      "open": "111.90",
      "high": "115.10",
      "low": "111.10",
      "close": "114.90",
      "average": "114.5422",
      "volume": "309399",
      "turnover": "35432345.9",
      "trades": "1186"
    },
    {
      "date": "2024-09-24",
      "bid": "113.70",
      "ask": "113.90",
      "open": "115.00",
      "high": "115.60",
      "low": "112.60",
      "close": "113.90",
      "average": "113.8136",
      "volume": "274333",
      "turnover": "31222042.55",
      "trades": "1097"
    },
    {
      "date": "2024-09-25",
      "bid": "113.10",
      "ask": "113.30",
      "open": "113.20",
      "high": "114.70",
      "low": "112.60",
      "close": "113.60",
      "average": "113.6064",
      "volume": "256937",
      "turnover": "29189310.5",
      "trades": "1237"
    },
    {
      "date": "2024-09-26",
      "bid": "115.60",
      "ask": "115.70",
      "open": "114.40",
      "high": "116.00",
      "low": "113.80",
      "close": "115.90",
      "average": "115.5079",
      "volume": "233547",
      "turnover": "26977201",
      "trades": "1075"
    },
    {
      "date": "2024-09-27",
      "bid": "116.80",
      "ask": "116.90",
      "open": "114.50",
      "high": "117.10",
      "low": "114.50",
      "close": "116.40",
      "average": "116.2028",
      "volume": "334837",
      "turnover": "38906807.29",
      "trades": "1333"
    },
    {
      "date": "2024-09-30",
      "bid": "117.30",
      "ask": "117.50",
      "open": "116.30",
      "high": "117.60",
      "low": "115.50",
      "close": "117.20",
      "average": "116.9402",
      "volume": "458855",
      "turnover": "53627408.8",
      "trades": "1382"
    },
    {
      "date": "2024-10-01",
      "bid": "118.80",
      "ask": "119.10",
      "open": "117.20",
      "high": "120.80",
      "low": "117.10",
      "close": "118.90",
      "average": "119.0698",
      "volume": "383559",
      "turnover": "45671051.35",
      "trades": "1764"
    },
    {
      "date": "2024-10-02",
      "bid": "119.50",
      "ask": "119.70",
      "open": "118.90",
      "high": "119.60",
      "low": "116.70",
      "close": "119.50",
      "average": "118.6106",
      "volume": "222517",
      "turnover": "26392048.7",
      "trades": "1031"
    },
    {
      "date": "2024-10-03",
      "bid": "119.50",
      "ask": "119.70",
      "open": "119.50",
      "high": "120.20",
      "low": "117.80",
      "close": "119.30",
      "average": "119.4501",
      "volume": "459513",
      "turnover": "54894940.7",
      "trades": "2139"
    },
    {
      "date": "2024-10-04",
      "bid": "120.50",
      "ask": "120.70",
      "open": "119.30",
      "high": "121.50",
      "low": "119.20",
      "close": "120.50",
      "average": "120.579",
      "volume": "366876",
      "turnover": "44234843.3",
      "trades": "1337"
    },
    {
      "date": "2024-10-07",
      "bid": "119.00",
      "ask": "119.30",
      "open": "120.60",
      "high": "120.80",
      "low": "118.50",
      "close": "119.30",
      "average": "119.2217",
      "volume": "366719",
      "turnover": "43719401.9",
      "trades": "932"
    },
    {
      "date": "2024-10-08",
      "bid": "119.70",
      "ask": "119.90",
      "open": "119.40",
      "high": "121.40",
      "low": "119.20",
      "close": "119.60",
      "average": "120.0735",
      "volume": "331383",
      "turnover": "39796233.54",
      "trades": "1102"
    },
    {
      "date": "2024-10-09",
      "bid": "119.70",
      "ask": "119.80",
      "open": "120.00",
      "high": "121.60",
      "low": "119.40",
      "close": "119.50",
      "average": "120.1234",
      "volume": "215005",
      "turnover": "25824233.15",
      "trades": "1329"
    },
    {
      "date": "2024-10-10",
      "bid": "116.00",
      "ask": "116.10",
      "open": "119.50",
      "high": "120.10",
      "low": "114.50",
      "close": "116.40",
      "average": "116.285",
      "volume": "423309",
      "turnover": "49214924.3",
      "trades": "1955"
    },
    {
      "date": "2024-10-11",
      "bid": "118.20",
      "ask": "118.40",
      "open": "117.60",
      "high": "119.00",
      "low": "116.40",
      "close": "118.40",
      "average": "117.923",
      "volume": "242503",
      "turnover": "28597186.25",
      "trades": "1265"
    },
    {
      "date": "2024-10-14",
      "bid": "117.50",
      "ask": "117.70",
      "open": "118.40",
      "high": "119.10",
      "low": "116.60",
      "close": "118.10",
      "average": "117.774",
      "volume": "167522",
      "turnover": "19728618.2",
      "trades": "830"
    },
    {
      "date": "2024-10-15",
      "bid": "116.90",
      "ask": "117.10",
      "open": "118.30",
      "high": "118.70",
      "low": "116.20",
      "close": "116.80",
      "average": "117.0409",
      "volume": "313042",
      "turnover": "36627948.6",
      "trades": "1142"
    },
    {
      "date": "2024-10-16",
      "bid": "117.00",
      "ask": "117.20",
      "open": "116.80",
      "high": "117.80",
      "low": "116.30",
      "close": "117.40",
      "average": "117.0627",
      "volume": "289218",
      "turnover": "33856876.2",
      "trades": "769"
    },
    {
      "date": "2024-10-17",
      "bid": "115.90",
      "ask": "116.10",
      "open": "118.50",
      "high": "118.50",
      "low": "115.40",
      "close": "116.40",
      "average": "116.3462",
      "volume": "272980",
      "turnover": "31760193.1",
      "trades": "946"
    },
    {
      "date": "2024-10-18",
      "bid": "116.10",
      "ask": "116.30",
      "open": "117.00",
      "high": "117.00",
      "low": "115.70",
      "close": "116.70",
      "average": "116.5648",
      "volume": "302568",
      "turnover": "35264610.29",
      "trades": "905"
    },
    {
      "date": "2024-10-21",
      "bid": "114.10",
      "ask": "114.30",
      "open": "116.50",
      "high": "116.70",
      "low": "114.20",
      "close": "114.70",
      "average": "115.0064",
      "volume": "388968",
      "turnover": "44733373.45",
      "trades": "1363"
    },
    {
      "date": "2024-10-22",
      "bid": "113.70",
      "ask": "114.00",
      "open": "114.40",
      "high": "114.40",
      "low": "110.30",
      "close": "113.90",
      "average": "112.27",
      "volume": "511441",
      "turnover": "57424031.8",
      "trades": "1706"
    },
    {
      "date": "2024-10-23",
      "bid": "114.10",
      "ask": "114.50",
      "open": "113.90",
      "high": "114.90",
      "low": "112.90",
      "close": "114.40",
      "average": "114.1845",
      "volume": "397453",
      "turnover": "45399826.5",
      "trades": "1211"
    },
    {
      "date": "2024-10-24",
      "bid": "113.70",
      "ask": "113.80",
      "open": "114.40",
      "high": "114.80",
      "low": "113.10",
      "close": "113.50",
      "average": "113.8168",
      "volume": "246125",
      "turnover": "28013148.85",
      "trades": "1277"
    },
    {
      "date": "2024-10-25",
      "bid": "113.70",
      "ask": "113.90",
      "open": "114.00",
      "high": "114.70",
      "low": "112.90",
      "close": "113.40",
      "average": "113.6182",
      "volume": "266274",
      "turnover": "30256653.2",
      "trades": "1415"
    },
    {
      "date": "2024-10-28",
      "bid": "115.00",
      "ask": "115.30",
      "open": "113.40",
      "high": "115.50",
      "low": "112.90",
      "close": "115.00",
      "average": "114.3696",
      "volume": "225721",
      "turnover": "25807506.2",
      "trades": "1280"
    },
    {
      "date": "2024-10-29",
      "bid": "113.90",
      "ask": "114.30",
      "open": "115.00",
      "high": "115.70",
      "low": "113.60",
      "close": "113.70",
      "average": "113.988",
      "volume": "228780",
      "turnover": "26090427.85",
      "trades": "1003"
    },
    {
      "date": "2024-10-30",
      "bid": "112.60",
      "ask": "112.80",
      "open": "113.70",
      "high": "114.30",
      "low": "112.20",
      "close": "112.90",
      "average": "113.0071",
      "volume": "590953",
      "turnover": "66787699.8",
      "trades": "1129"
    },
    {
      "date": "2024-10-31",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.00",
      "high": "112.90",
      "low": "110.80",
      "close": "111.60",
      "average": "111.662",
      "volume": "414466",
      "turnover": "46281698.8",
      "trades": "1088"
    },
    {
      "date": "2024-11-01",
      "bid": "111.70",
      "ask": "111.90",
      "open": "111.50",
      "high": "112.70",
      "low": "111.20",
      "close": "111.20",
      "average": "111.3692",
      "volume": "200397",
      "turnover": "22321868.55",
      "trades": "549"
    },
    {
      "date": "2024-11-04",
      "bid": "111.10",
      "ask": "111.20",
      "open": "110.90",
      "high": "112.30",
      "low": "110.20",
      "close": "111.10",
      "average": "111.3324",
      "volume": "426851",
      "turnover": "47544594.4",
      "trades": "1383"
    },
    {
      "date": "2024-11-05",
      "bid": "110.30",
      "ask": "110.50",
      "open": "110.60",
      "high": "111.60",
      "low": "110.30",
      "close": "110.50",
      "average": "110.6048",
      "volume": "242700",
      "turnover": "26843282",
      "trades": "1024"
    },
    {
      "date": "2024-11-06",
      "bid": "107.30",
      "ask": "107.60",
      "open": "110.60",
      "high": "111.90",
      "low": "106.80",
      "close": "106.80",
      "average": "107.5332",
      "volume": "576158",
      "turnover": "62031024.5",
      "trades": "2206"
    },
    {
      "date": "2024-11-07",
      "bid": "110.20",
      "ask": "110.40",
      "open": "106.90",
      "high": "110.60",
      "low": "106.90",
      "close": "110.20",
      "average": "109.911",
      "volume": "308901",
      "turnover": "33950565.79",
      "trades": "1189"
    },
    {
      "date": "2024-11-08",
      "bid": "112.60",
      "ask": "112.70",
      "open": "110.60",
      "high": "112.80",
      "low": "110.60",
      "close": "112.60",
      "average": "112.2421",
      "volume": "237211",
      "turnover": "26624884.05",
      "trades": "1454"
    },
    {
      "date": "2024-11-11",
      "bid": "112.70",
      "ask": "112.80",
      "open": "112.80",
      "high": "113.70",
      "low": "112.50",
      "close": "112.70",
      "average": "112.843",
      "volume": "155656",
      "turnover": "17564963.6",
      "trades": "656"
    },
    {
      "date": "2024-11-12",
      "bid": "111.00",
      "ask": "111.10",
      "open": "112.00",
      "high": "112.20",
      "low": "110.90",
      "close": "110.90",
      "average": "111.0999",
      "volume": "250350",
      "turnover": "27814195.9",
      "trades": "932"
    },
    {
      "date": "2024-11-13",
      "bid": "109.50",
      "ask": "109.60",
      "open": "111.10",
      "high": "111.80",
      "low": "109.00",
      "close": "109.40",
      "average": "109.6468",
      "volume": "193943",
      "turnover": "21265837.3",
      "trades": "785"
    },
    {
      "date": "2024-11-14",
      "bid": "111.00",
      "ask": "111.20",
      "open": "109.60",
      "high": "112.00",
      "low": "109.60",
      "close": "110.90",
      "average": "111.0307",
      "volume": "257379",
      "turnover": "28572495.65",
      "trades": "893"
    },
    {
      "date": "2024-11-15",
      "bid": "108.80",
      "ask": "108.90",
      "open": "109.90",
      "high": "110.40",
      "low": "108.00",
      "close": "108.90",
      "average": "109.0017",
      "volume": "211970",
      "turnover": "23108225.75",
      "trades": "918"
    },
    {
      "date": "2024-11-18",
      "bid": "106.80",
      "ask": "106.90",
      "open": "108.80",
      "high": "108.80",
      "low": "106.60",
      "close": "106.60",
      "average": "106.9104",
      "volume": "277643",
      "turnover": "29684750.85",
      "trades": "1151"
    },
    {
      "date": "2024-11-19",
      "bid": "105.90",
      "ask": "106.10",
      "open": "106.70",
      "high": "107.80",
      "low": "104.80",
      "close": "106.30",
      "average": "106.0146",
      "volume": "337132",
      "turnover": "35736739.6",
      "trades": "1355"
    },
    {
      "date": "2024-11-20",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.30",
      "high": "107.50",
      "low": "104.80",
      "close": "105.00",
      "average": "105.2656",
      "volume": "359251",
      "turnover": "37815173.25",
      "trades": "1558"
    },
    {
      "date": "2024-11-21",
      "bid": "105.10",
      "ask": "105.30",
      "open": "105.00",
      "high": "105.70",
      "low": "104.20",
      "close": "105.50",
      "average": "105.2408",
      "volume": "347900",
      "turnover": "36542497.35",
      "trades": "974"
    },
    {
      "date": "2024-11-22",
      "bid": "108.00",
      "ask": "108.20",
      "open": "105.10",
      "high": "108.10",
      "low": "105.10",
      "close": "108.10",
      "average": "107.5756",
      "volume": "213138",
      "turnover": "22927569.45",
      "trades": "856"
    },
    {
      "date": "2024-11-25",
      "bid": "109.10",
      "ask": "109.20",
      "open": "109.20",
      "high": "109.90",
      "low": "108.10",
      "close": "109.10",
      "average": "109.0903",
      "volume": "240285",
      "turnover": "26212686",
      "trades": "949"
    },
    {
      "date": "2024-11-26",
      "bid": "107.70",
      "ask": "107.80",
      "open": "109.10",
      "high": "109.10",
      "low": "107.20",
      "close": "107.90",
      "average": "107.9213",
      "volume": "246305",
      "turnover": "26582829.35",
      "trades": "1113"
    },
    {
      "date": "2024-11-27",
      "bid": "110.40",
      "ask": "110.60",
      "open": "108.00",
      "high": "110.60",
      "low": "107.60",
      "close": "110.40",
      "average": "110.1818",
      "volume": "418973",
      "turnover": "46154753.7",
      "trades": "838"
    },
    {
      "date": "2024-11-28",
      "bid": "111.00",
      "ask": "111.10",
      "open": "110.60",
      "high": "111.20",
      "low": "110.30",
      "close": "110.90",
      "average": "110.8415",
      "volume": "158049",
      "turnover": "17514039.89",
      "trades": "653"
    },
    {
      "date": "2024-11-29",
      "bid": "111.10",
      "ask": "111.30",
      "open": "110.90",
      "high": "111.90",
      "low": "110.50",
      "close": "110.60",
      "average": "110.7199",
      "volume": "887041",
      "turnover": "98216238.5",
      "trades": "1300"
    },
    {
      "date": "2024-12-02",
      "bid": "111.10",
      "ask": "111.40",
      "open": "110.00",
      "high": "112.00",
      "low": "109.70",
      "close": "111.00",
      "average": "111.0086",
      "volume": "272200",
      "turnover": "30216738.15",
      "trades": "1142"
    },
    {
      "date": "2024-12-03",
      "bid": "110.00",
      "ask": "110.30",
      "open": "111.00",
      "high": "112.00",
      "low": "109.40",
      "close": "110.10",
      "average": "110.4312",
      "volume": "344081",
      "turnover": "37999945.75",
      "trades": "1248"
    },
    {
      "date": "2024-12-04",
      "bid": "108.50",
      "ask": "108.80",
      "open": "110.10",
      "high": "111.00",
      "low": "107.40",
      "close": "108.90",
      "average": "108.8958",
      "volume": "473548",
      "turnover": "51568017.7",
      "trades": "2089"
    },
    {
      "date": "2024-12-05",
      "bid": "106.90",
      "ask": "107.10",
      "open": "108.50",
      "high": "108.80",
      "low": "106.90",
      "close": "106.90",
      "average": "107.4046",
      "volume": "303294",
      "turnover": "32576805.5",
      "trades": "1068"
    },
    {
      "date": "2024-12-06",
      "bid": "108.70",
      "ask": "108.80",
      "open": "107.10",
      "high": "109.30",
      "low": "107.10",
      "close": "108.80",
      "average": "108.3784",
      "volume": "321292",
      "turnover": "34820163",
      "trades": "699"
    },
    {
      "date": "2024-12-09",
      "bid": "106.30",
      "ask": "106.40",
      "open": "108.80",
      "high": "109.00",
      "low": "106.10",
      "close": "106.40",
      "average": "106.7287",
      "volume": "297090",
      "turnover": "31712068.1",
      "trades": "958"
    },
    {
      "date": "2024-12-10",
      "bid": "107.40",
      "ask": "107.50",
      "open": "105.50",
      "high": "107.80",
      "low": "105.20",
      "close": "107.50",
      "average": "106.5978",
      "volume": "479819",
      "turnover": "51142212.6",
      "trades": "1326"
    },
    {
      "date": "2024-12-11",
      "bid": "106.60",
      "ask": "106.80",
      "open": "107.40",
      "high": "107.50",
      "low": "106.30",
      "close": "106.70",
      "average": "106.7196",
      "volume": "179592",
      "turnover": "19166229.95",
      "trades": "845"
    },
    {
      "date": "2024-12-12",
      "bid": "106.40",
      "ask": "106.60",
      "open": "106.60",
      "high": "107.10",
      "low": "105.50",
      "close": "106.60",
      "average": "106.4586",
      "volume": "238312",
      "turnover": "25371728.1",
      "trades": "1169"
    },
    {
      "date": "2024-12-13",
      "bid": "105.30",
      "ask": "105.60",
      "open": "106.40",
      "high": "107.10",
      "low": "105.40",
      "close": "105.50",
      "average": "105.8737",
      "volume": "257670",
      "turnover": "27280459.35",
      "trades": "1055"
    },
    {
      "date": "2024-12-16",
      "bid": "104.30",
      "ask": "104.60",
      "open": "105.30",
      "high": "105.90",
      "low": "104.20",
      "close": "104.40",
      "average": "104.5854",
      "volume": "277927",
      "turnover": "29067215.55",
      "trades": "917"
    },
    {
      "date": "2024-12-17",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.70",
      "high": "104.50",
      "low": "102.90",
      "close": "103.90",
      "average": "103.743",
      "volume": "364048",
      "turnover": "37767282.35",
      "trades": "1106"
    },
    {
      "date": "2024-12-18",
      "bid": "104.30",
      "ask": "104.50",
      "open": "104.10",
      "high": "105.20",
      "low": "103.80",
      "close": "104.40",
      "average": "104.4682",
      "volume": "231284",
      "turnover": "24162433.8",
      "trades": "851"
    },
    {
      "date": "2024-12-19",
      "bid": "101.60",
      "ask": "101.80",
      "open": "103.00",
      "high": "104.20",
      "low": "101.20",
      "close": "101.90",
      "average": "102.0436",
      "volume": "388068",
      "turnover": "39599165.4",
      "trades": "1209"
    },
    {
      "date": "2024-12-20",
      "bid": "104.10",
      "ask": "104.30",
      "open": "101.20",
      "high": "104.60",
      "low": "101.20",
      "close": "104.40",
      "average": "104.056",
      "volume": "931133",
      "turnover": "96886647.7",
      "trades": "2448"
    },
    {
      "date": "2024-12-23",
      "bid": "103.60",
      "ask": "103.70",
      "open": "104.30",
      "high": "104.30",
      "low": "103.10",
      "close": "103.70",
      "average": "103.6141",
      "volume": "205196",
      "turnover": "21260444.14",
      "trades": "849"
    },
    {
      "date": "2024-12-27",
      "bid": "104.10",
      "ask": "104.30",
      "open": "103.70",
      "high": "105.00",
      "low": "103.60",
      "close": "104.50",
      "average": "104.4684",
      "volume": "219887",
      "turnover": "22970714.85",
      "trades": "932"
    },
    {
      "date": "2024-12-30",
      "bid": "104.50",
      "ask": "104.60",
      "open": "104.50",
      "high": "105.70",
      "low": "104.30",
      "close": "104.80",
      "average": "104.8589",
      "volume": "373198",
      "turnover": "39131228.07",
      "trades": "954"
    },
    {
      "date": "2025-01-02",
      "bid": "105.10",
      "ask": "105.30",
      "open": "104.70",
      "high": "105.70",
      "low": "103.80",
      "close": "105.20",
      "average": "105.0846",
      "volume": "244972",
      "turnover": "25742595.05",
      "trades": "1041"
    },
    {
      "date": "2025-01-03",
      "bid": "104.30",
      "ask": "104.50",
      "open": "105.30",
      "high": "105.70",
      "low": "104.10",
      "close": "104.60",
      "average": "104.6554",
      "volume": "255997",
      "turnover": "26790218.45",
      "trades": "1058"
    },
    {
      "date": "2025-01-07",
      "bid": "104.30",
      "ask": "104.50",
      "open": "105.30",
      "high": "106.40",
      "low": "104.30",
      "close": "104.50",
      "average": "104.9927",
      "volume": "635897",
      "turnover": "66759310",
      "trades": "2252"
    },
    {
      "date": "2025-01-08",
      "bid": "103.60",
      "ask": "103.80",
      "open": "104.60",
      "high": "107.00",
      "low": "102.90",
      "close": "103.50",
      "average": "104.1139",
      "volume": "559066",
      "turnover": "58192834.25",
      "trades": "1740"
    },
    {
      "date": "2025-01-09",
      "bid": "104.40",
      "ask": "104.50",
      "open": "103.00",
      "high": "104.90",
      "low": "102.90",
      "close": "104.30",
      "average": "104.2852",
      "volume": "436050",
      "turnover": "45478837.2",
      "trades": "1301"
    },
    {
      "date": "2025-01-10",
      "bid": "102.30",
      "ask": "102.60",
      "open": "104.30",
      "high": "104.80",
      "low": "101.80",
      "close": "102.40",
      "average": "102.6826",
      "volume": "291926",
      "turnover": "29979111.9",
      "trades": "1183"
    },
    {
      "date": "2025-01-13",
      "bid": "100.50",
      "ask": "100.70",
      "open": "101.80",
      "high": "102.80",
      "low": "100.50",
      "close": "100.50",
      "average": "101.1405",
      "volume": "377444",
      "turnover": "38177355.65",
      "trades": "1005"
    },
    {
      "date": "2025-01-14",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.50",
      "high": "101.70",
      "low": "100.20",
      "close": "101.10",
      "average": "100.97",
      "volume": "610639",
      "turnover": "61689958.3",
      "trades": "1035"
    },
    {
      "date": "2025-01-15",
      "bid": "103.60",
      "ask": "103.90",
      "open": "102.30",
      "high": "105.00",
      "low": "101.90",
      "close": "103.80",
      "average": "103.4932",
      "volume": "673849",
      "turnover": "69774170.09",
      "trades": "1267"
    },
    {
      "date": "2025-01-16",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.00",
      "high": "104.70",
      "low": "102.70",
      "close": "104.50",
      "average": "103.8376",
      "volume": "323617",
      "turnover": "33614783.2",
      "trades": "838"
    },
    {
      "date": "2025-01-17",
      "bid": "105.60",
      "ask": "106.00",
      "open": "104.50",
      "high": "106.30",
      "low": "104.30",
      "close": "105.90",
      "average": "105.3901",
      "volume": "1270767",
      "turnover": "133926245.5",
      "trades": "2085"
    },
    {
      "date": "2025-01-20",
      "bid": "105.50",
      "ask": "105.70",
      "open": "105.90",
      "high": "106.10",
      "low": "104.60",
      "close": "105.50",
      "average": "105.4375",
      "volume": "514943",
      "turnover": "54294360.7",
      "trades": "2514"
    },
    {
      "date": "2025-01-21",
      "bid": "105.90",
      "ask": "106.10",
      "open": "105.20",
      "high": "106.40",
      "low": "104.80",
      "close": "106.20",
      "average": "105.9887",
      "volume": "500030",
      "turnover": "53012192",
      "trades": "1201"
    },
    {
      "date": "2025-01-22",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.20",
      "high": "106.90",
      "low": "105.30",
      "close": "105.80",
      "average": "105.9818",
      "volume": "340891",
      "turnover": "36109712.29",
      "trades": "736"
    },
    {
      "date": "2025-01-23",
      "bid": "109.10",
      "ask": "109.30",
      "open": "105.40",
      "high": "109.50",
      "low": "105.40",
      "close": "109.50",
      "average": "108.6061",
      "volume": "371033",
      "turnover": "40312043.08",
      "trades": "1291"
    },
    {
      "date": "2025-01-24",
      "bid": "106.60",
      "ask": "106.70",
      "open": "109.90",
      "high": "110.40",
      "low": "106.00",
      "close": "106.70",
      "average": "108.215",
      "volume": "272674",
      "turnover": "29507704.1",
      "trades": "1159"
    },
    {
      "date": "2025-01-27",
      "bid": "108.90",
      "ask": "109.20",
      "open": "106.60",
      "high": "110.60",
      "low": "105.90",
      "close": "109.40",
      "average": "109.2222",
      "volume": "312904",
      "turnover": "34177182.1",
      "trades": "1370"
    },
    {
      "date": "2025-01-28",
      "bid": "110.10",
      "ask": "110.30",
      "open": "109.30",
      "high": "110.60",
      "low": "108.30",
      "close": "110.30",
      "average": "110.074",
      "volume": "431588",
      "turnover": "47506614.3",
      "trades": "988"
    },
    {
      "date": "2025-01-29",
      "bid": "108.80",
      "ask": "109.00",
      "open": "110.10",
      "high": "110.50",
      "low": "108.70",
      "close": "109.00",
      "average": "109.2098",
      "volume": "311760",
      "turnover": "34046767.9",
      "trades": "1075"
    },
    {
      "date": "2025-01-30",
      "bid": "111.60",
      "ask": "111.80",
      "open": "109.00",
      "high": "111.90",
      "low": "109.00",
      "close": "111.90",
      "average": "111.3496",
      "volume": "395487",
      "turnover": "44036852.5",
      "trades": "1443"
    },
    {
      "date": "2025-01-31",
      "bid": "109.90",
      "ask": "110.10",
      "open": "111.80",
      "high": "111.90",
      "low": "109.10",
      "close": "109.80",
      "average": "109.7968",
      "volume": "246893",
      "turnover": "27107729.3",
      "trades": "1032"
    },
    {
      "date": "2025-02-03",
      "bid": "108.90",
      "ask": "109.10",
      "open": "108.00",
      "high": "109.30",
      "low": "106.80",
      "close": "109.10",
      "average": "108.4906",
      "volume": "297957",
      "turnover": "32323951.9",
      "trades": "1224"
    },
    {
      "date": "2025-02-04",
      "bid": "109.20",
      "ask": "109.40",
      "open": "108.90",
      "high": "109.70",
      "low": "107.60",
      "close": "109.30",
      "average": "109.1939",
      "volume": "249451",
      "turnover": "27238603.8",
      "trades": "842"
    },
    {
      "date": "2025-02-05",
      "bid": "110.90",
      "ask": "111.10",
      "open": "108.90",
      "high": "111.50",
      "low": "108.90",
      "close": "111.50",
      "average": "111.2507",
      "volume": "317960",
      "turnover": "35373277.29",
      "trades": "711"
    },
    {
      "date": "2025-02-06",
      "bid": "110.90",
      "ask": "111.10",
      "open": "111.30",
      "high": "111.50",
      "low": "108.90",
      "close": "111.10",
      "average": "110.6337",
      "volume": "281487",
      "turnover": "31141944.6",
      "trades": "1099"
    },
    {
      "date": "2025-02-07",
      "bid": "109.00",
      "ask": "109.20",
      "open": "111.50",
      "high": "111.90",
      "low": "108.40",
      "close": "109.50",
      "average": "109.6667",
      "volume": "293055",
      "turnover": "32138364.3",
      "trades": "1065"
    },
    {
      "date": "2025-02-10",
      "bid": "112.80",
      "ask": "113.50",
      "open": "109.50",
      "high": "113.50",
      "low": "109.20",
      "close": "113.20",
      "average": "112.3636",
      "volume": "669928",
      "turnover": "75275539.2",
      "trades": "1429"
    },
    {
      "date": "2025-02-11",
      "bid": "109.10",
      "ask": "109.20",
      "open": "112.80",
      "high": "113.20",
      "low": "107.90",
      "close": "109.70",
      "average": "109.8423",
      "volume": "764368",
      "turnover": "83959923.5",
      "trades": "2239"
    },
    {
      "date": "2025-02-12",
      "bid": "107.20",
      "ask": "107.40",
      "open": "109.60",
      "high": "110.30",
      "low": "106.30",
      "close": "107.30",
      "average": "108.0246",
      "volume": "410789",
      "turnover": "44361961.5",
      "trades": "1524"
    },
    {
      "date": "2025-02-13",
      "bid": "109.40",
      "ask": "109.60",
      "open": "108.40",
      "high": "110.30",
      "low": "107.00",
      "close": "109.50",
      "average": "109.1297",
      "volume": "410181",
      "turnover": "44762991.2",
      "trades": "1250"
    },
    {
      "date": "2025-02-14",
      "bid": "107.80",
      "ask": "108.00",
      "open": "110.00",
      "high": "110.00",
      "low": "107.50",
      "close": "108.00",
      "average": "108.1176",
      "volume": "257949",
      "turnover": "27888898.3",
      "trades": "1289"
    },
    {
      "date": "2025-02-17",
      "bid": "107.20",
      "ask": "107.40",
      "open": "107.80",
      "high": "107.80",
      "low": "106.70",
      "close": "107.20",
      "average": "107.1699",
      "volume": "136120",
      "turnover": "14587992.7",
      "trades": "773"
    },
    {
      "date": "2025-02-18",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.20",
      "high": "107.60",
      "low": "105.80",
      "close": "107.10",
      "average": "106.9481",
      "volume": "311895",
      "turnover": "33357074.3",
      "trades": "960"
    },
    {
      "date": "2025-02-19",
      "bid": "104.80",
      "ask": "105.10",
      "open": "106.80",
      "high": "107.00",
      "low": "104.40",
      "close": "104.90",
      "average": "105.3893",
      "volume": "515015",
      "turnover": "54211282.1",
      "trades": "1379"
    },
    {
      "date": "2025-02-20",
      "bid": "104.10",
      "ask": "104.30",
      "open": "105.10",
      "high": "105.40",
      "low": "103.80",
      "close": "104.10",
      "average": "104.4416",
      "volume": "245621",
      "turnover": "25653010.9",
      "trades": "1124"
    },
    {
      "date": "2025-02-21",
      "bid": "103.30",
      "ask": "103.40",
      "open": "104.10",
      "high": "104.90",
      "low": "102.80",
      "close": "103.10",
      "average": "103.6288",
      "volume": "333305",
      "turnover": "34544395",
      "trades": "1172"
    },
    {
      "date": "2025-02-24",
      "bid": "105.00",
      "ask": "105.20",
      "open": "103.50",
      "high": "105.10",
      "low": "103.40",
      "close": "104.80",
      "average": "104.7408",
      "volume": "268348",
      "turnover": "28115482.2",
      "trades": "1247"
    },
    {
      "date": "2025-02-25",
      "bid": "106.20",
      "ask": "106.30",
      "open": "105.20",
      "high": "108.10",
      "low": "105.00",
      "close": "106.20",
      "average": "106.6462",
      "volume": "240063",
      "turnover": "25601816.5",
      "trades": "1391"
    },
    {
      "date": "2025-02-26",
      "bid": "104.90",
      "ask": "105.10",
      "open": "105.90",
      "high": "107.00",
      "low": "104.70",
      "close": "105.20",
      "average": "105.3846",
      "volume": "287719",
      "turnover": "30300625.5",
      "trades": "1033"
    },
    {
      "date": "2025-02-27",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.90",
      "high": "104.90",
      "low": "103.60",
      "close": "104.10",
      "average": "104.1146",
      "volume": "208243",
      "turnover": "21681134.2",
      "trades": "998"
    },
    {
      "date": "2025-02-28",
      "bid": "104.80",
      "ask": "105.00",
      "open": "103.80",
      "high": "105.00",
      "low": "102.90",
      "close": "104.70",
      "average": "104.6223",
      "volume": "630474",
      "turnover": "65960856.4",
      "trades": "1318"
    },
    {
      "date": "2025-03-03",
      "bid": "105.10",
      "ask": "105.30",
      "open": "104.40",
      "high": "106.30",
      "low": "104.00",
      "close": "105.00",
      "average": "104.9054",
      "volume": "428624",
      "turnover": "44964730",
      "trades": "1649"
    },
    {
      "date": "2025-03-04",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.80",
      "high": "105.60",
      "low": "103.70",
      "close": "103.90",
      "average": "104.2524",
      "volume": "509758",
      "turnover": "53143890",
      "trades": "1049"
    },
    {
      "date": "2025-03-05",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.50",
      "high": "103.60",
      "low": "100.50",
      "close": "100.70",
      "average": "101.3138",
      "volume": "311430",
      "turnover": "31552166.2",
      "trades": "1539"
    },
    {
      "date": "2025-03-06",
      "bid": "95.85",
      "ask": "96.00",
      "open": "100.60",
      "high": "100.60",
      "low": "95.35",
      "close": "95.65",
      "average": "96.5982",
      "volume": "638643",
      "turnover": "61693494.95",
      "trades": "3030"
    },
    {
      "date": "2025-03-07",
      "bid": "96.75",
      "ask": "96.95",
      "open": "95.65",
      "high": "97.55",
      "low": "95.35",
      "close": "96.70",
      "average": "96.6418",
      "volume": "275034",
      "turnover": "26580429.48",
      "trades": "1441"
    },
    {
      "date": "2025-03-10",
      "bid": "94.55",
      "ask": "94.70",
      "open": "96.60",
      "high": "97.30",
      "low": "94.50",
      "close": "94.50",
      "average": "95.214",
      "volume": "367218",
      "turnover": "34964295.6",
      "trades": "1623"
    },
    {
      "date": "2025-03-11",
      "bid": "94.80",
      "ask": "94.90",
      "open": "94.55",
      "high": "96.10",
      "low": "94.30",
      "close": "94.55",
      "average": "95.055",
      "volume": "684307",
      "turnover": "65057770.98",
      "trades": "1892"
    },
    {
      "date": "2025-03-12",
      "bid": "95.25",
      "ask": "95.40",
      "open": "94.50",
      "high": "96.90",
      "low": "94.50",
      "close": "95.10",
      "average": "95.4227",
      "volume": "653258",
      "turnover": "62342714.35",
      "trades": "1869"
    },
    {
      "date": "2025-03-13",
      "bid": "94.50",
      "ask": "94.60",
      "open": "95.00",
      "high": "95.50",
      "low": "94.25",
      "close": "94.40",
      "average": "94.6435",
      "volume": "337254",
      "turnover": "31919086.5",
      "trades": "1393"
    },
    {
      "date": "2025-03-14",
      "bid": "96.65",
      "ask": "97.05",
      "open": "95.25",
      "high": "97.35",
      "low": "95.25",
      "close": "96.80",
      "average": "96.4394",
      "volume": "287979",
      "turnover": "27772521.85",
      "trades": "1627"
    },
    {
      "date": "2025-03-17",
      "bid": "97.05",
      "ask": "97.20",
      "open": "96.80",
      "high": "97.30",
      "low": "95.60",
      "close": "97.20",
      "average": "96.9517",
      "volume": "243020",
      "turnover": "23561219.35",
      "trades": "985"
    },
    {
      "date": "2025-03-18",
      "bid": "95.75",
      "ask": "96.15",
      "open": "97.00",
      "high": "97.50",
      "low": "95.60",
      "close": "95.90",
      "average": "96.1984",
      "volume": "419545",
      "turnover": "40418623.25",
      "trades": "1234"
    },
    {
      "date": "2025-03-19",
      "bid": "95.60",
      "ask": "95.70",
      "open": "95.75",
      "high": "96.55",
      "low": "94.90",
      "close": "95.95",
      "average": "95.5797",
      "volume": "663359",
      "turnover": "63365781.08",
      "trades": "1198"
    },
    {
      "date": "2025-03-20",
      "bid": "96.10",
      "ask": "96.20",
      "open": "96.35",
      "high": "96.80",
      "low": "95.60",
      "close": "96.30",
      "average": "96.2685",
      "volume": "209884",
      "turnover": "20205217.05",
      "trades": "794"
    },
    {
      "date": "2025-03-21",
      "bid": "96.00",
      "ask": "96.20",
      "open": "96.60",
      "high": "96.60",
      "low": "95.00",
      "close": "96.35",
      "average": "96.163",
      "volume": "834916",
      "turnover": "80287681.38",
      "trades": "2711"
    },
    {
      "date": "2025-03-24",
      "bid": "93.70",
      "ask": "93.90",
      "open": "96.45",
      "high": "96.80",
      "low": "93.30",
      "close": "93.80",
      "average": "93.9846",
      "volume": "328841",
      "turnover": "30990308.14",
      "trades": "1579"
    },
    {
      "date": "2025-03-25",
      "bid": "93.85",
      "ask": "93.95",
      "open": "93.60",
      "high": "94.20",
      "low": "92.75",
      "close": "94.15",
      "average": "93.8221",
      "volume": "418252",
      "turnover": "39241270",
      "trades": "1048"
    },
    {
      "date": "2025-03-26",
      "bid": "93.75",
      "ask": "93.85",
      "open": "94.60",
      "high": "94.60",
      "low": "93.05",
      "close": "93.95",
      "average": "93.9033",
      "volume": "193267",
      "turnover": "18148525.7",
      "trades": "842"
    },
    {
      "date": "2025-03-27",
      "bid": "94.95",
      "ask": "95.25",
      "open": "93.45",
      "high": "95.35",
      "low": "93.10",
      "close": "95.25",
      "average": "95.0749",
      "volume": "387233",
      "turnover": "36816121.6",
      "trades": "1366"
    },
    {
      "date": "2025-03-28",
      "bid": "98.80",
      "ask": "98.90",
      "open": "95.25",
      "high": "99.00",
      "low": "95.15",
      "close": "98.80",
      "average": "98.6094",
      "volume": "475355",
      "turnover": "46867520.86",
      "trades": "1814"
    },
    {
      "date": "2025-03-31",
      "bid": "98.50",
      "ask": "98.75",
      "open": "98.80",
      "high": "99.40",
      "low": "97.50",
      "close": "98.75",
      "average": "98.623",
      "volume": "687287",
      "turnover": "67784408.3",
      "trades": "1784"
    },
    {
      "date": "2025-04-01",
      "bid": "98.50",
      "ask": "98.60",
      "open": "96.90",
      "high": "99.10",
      "low": "96.90",
      "close": "98.90",
      "average": "98.7276",
      "volume": "301437",
      "turnover": "29759762.25",
      "trades": "1360"
    },
    {
      "date": "2025-04-02",
      "bid": "97.65",
      "ask": "97.75",
      "open": "98.55",
      "high": "98.55",
      "low": "96.65",
      "close": "98.05",
      "average": "97.7479",
      "volume": "217157",
      "turnover": "21226630.85",
      "trades": "1062"
    },
    {
      "date": "2025-04-03",
      "bid": "100.90",
      "ask": "101.10",
      "open": "97.65",
      "high": "102.20",
      "low": "96.45",
      "close": "100.60",
      "average": "100.7773",
      "volume": "524412",
      "turnover": "52848848.05",
      "trades": "2068"
    },
    {
      "date": "2025-04-04",
      "bid": "99.15",
      "ask": "99.40",
      "open": "101.50",
      "high": "104.00",
      "low": "98.95",
      "close": "99.30",
      "average": "101.0231",
      "volume": "573083",
      "turnover": "57894038.3",
      "trades": "2823"
    },
    {
      "date": "2025-04-07",
      "bid": "92.15",
      "ask": "92.40",
      "open": "97.00",
      "high": "97.30",
      "low": "91.45",
      "close": "91.65",
      "average": "92.7634",
      "volume": "869609",
      "turnover": "80669568",
      "trades": "3769"
    },
    {
      "date": "2025-04-08",
      "bid": "91.10",
      "ask": "91.25",
      "open": "92.35",
      "high": "92.40",
      "low": "88.40",
      "close": "91.05",
      "average": "90.5674",
      "volume": "1212674",
      "turnover": "109876366.24",
      "trades": "3312"
    },
    {
      "date": "2025-04-09",
      "bid": "87.55",
      "ask": "87.90",
      "open": "90.05",
      "high": "90.20",
      "low": "84.65",
      "close": "87.50",
      "average": "86.9609",
      "volume": "785340",
      "turnover": "68296754",
      "trades": "2803"
    },
    {
      "date": "2025-04-10",
      "bid": "90.90",
      "ask": "91.05",
      "open": "92.00",
      "high": "93.05",
      "low": "90.65",
      "close": "91.05",
      "average": "91.5407",
      "volume": "422105",
      "turnover": "38640322.45",
      "trades": "1826"
    },
    {
      "date": "2025-04-11",
      "bid": "93.75",
      "ask": "93.90",
      "open": "90.45",
      "high": "94.35",
      "low": "90.45",
      "close": "94.25",
      "average": "92.7699",
      "volume": "551377",
      "turnover": "51115578.74",
      "trades": "2198"
    },
    {
      "date": "2025-04-14",
      "bid": "95.45",
      "ask": "95.65",
      "open": "96.00",
      "high": "96.00",
      "low": "93.50",
      "close": "95.55",
      "average": "95.0161",
      "volume": "243462",
      "turnover": "23132801.25",
      "trades": "1305"
    },
    {
      "date": "2025-04-15",
      "bid": "98.70",
      "ask": "98.85",
      "open": "96.00",
      "high": "98.95",
      "low": "95.90",
      "close": "98.95",
      "average": "98.1954",
      "volume": "307251",
      "turnover": "30146317.33",
      "trades": "1497"
    },
    {
      "date": "2025-04-16",
      "bid": "98.25",
      "ask": "98.60",
      "open": "99.40",
      "high": "100.10",
      "low": "97.85",
      "close": "98.50",
      "average": "98.6525",
      "volume": "272662",
      "turnover": "26934251.76",
      "trades": "1200"
    },
    {
      "date": "2025-04-17",
      "bid": "98.25",
      "ask": "98.55",
      "open": "98.25",
      "high": "98.50",
      "low": "97.30",
      "close": "98.15",
      "average": "98.0252",
      "volume": "84516",
      "turnover": "8284696.1",
      "trades": "684"
    },
    {
      "date": "2025-04-22",
      "bid": "100.20",
      "ask": "100.40",
      "open": "97.55",
      "high": "101.40",
      "low": "97.40",
      "close": "100.30",
      "average": "100.184",
      "volume": "327274",
      "turnover": "32788293.65",
      "trades": "1694"
    },
    {
      "date": "2025-04-23",
      "bid": "99.30",
      "ask": "99.55",
      "open": "100.80",
      "high": "101.50",
      "low": "99.35",
      "close": "99.55",
      "average": "99.8296",
      "volume": "231726",
      "turnover": "23133110.5",
      "trades": "1080"
    },
    {
      "date": "2025-04-24",
      "bid": "99.50",
      "ask": "99.85",
      "open": "99.40",
      "high": "100.70",
      "low": "98.70",
      "close": "99.70",
      "average": "99.786",
      "volume": "218280",
      "turnover": "21781163.9",
      "trades": "1163"
    },
    {
      "date": "2025-04-25",
      "bid": "98.85",
      "ask": "99.05",
      "open": "99.50",
      "high": "100.40",
      "low": "98.80",
      "close": "99.05",
      "average": "99.1534",
      "volume": "329977",
      "turnover": "32718348.8",
      "trades": "1489"
    },
    {
      "date": "2025-04-28",
      "bid": "98.75",
      "ask": "98.85",
      "open": "97.30",
      "high": "99.05",
      "low": "95.85",
      "close": "98.80",
      "average": "98.0995",
      "volume": "449191",
      "turnover": "44063702.71",
      "trades": "2561"
    },
    {
      "date": "2025-04-29",
      "bid": "99.55",
      "ask": "99.65",
      "open": "99.55",
      "high": "101.70",
      "low": "99.50",
      "close": "99.70",
      "average": "100.1526",
      "volume": "412601",
      "turnover": "41323080.85",
      "trades": "2029"
    },
    {
      "date": "2025-04-30",
      "bid": "97.90",
      "ask": "98.10",
      "open": "97.95",
      "high": "100.00",
      "low": "96.35",
      "close": "100.00",
      "average": "99.3661",
      "volume": "434281",
      "turnover": "43152785",
      "trades": "963"
    },
    {
      "date": "2025-05-02",
      "bid": "99.80",
      "ask": "99.95",
      "open": "100.20",
      "high": "100.70",
      "low": "97.70",
      "close": "99.65",
      "average": "99.5602",
      "volume": "401449",
      "turnover": "39968743.45",
      "trades": "1862"
    },
    {
      "date": "2025-05-05",
      "bid": "100.00",
      "ask": "100.30",
      "open": "99.90",
      "high": "100.30",
      "low": "98.80",
      "close": "100.10",
      "average": "99.8939",
      "volume": "165549",
      "turnover": "16537290.78",
      "trades": "851"
    },
    {
      "date": "2025-05-06",
      "bid": "98.65",
      "ask": "98.80",
      "open": "100.10",
      "high": "100.50",
      "low": "97.70",
      "close": "98.85",
      "average": "98.7972",
      "volume": "526281",
      "turnover": "51992350.15",
      "trades": "1316"
    },
    {
      "date": "2025-05-07",
      "bid": "98.70",
      "ask": "98.85",
      "open": "98.80",
      "high": "99.65",
      "low": "97.55",
      "close": "99.00",
      "average": "98.7932",
      "volume": "340858",
      "turnover": "33673582.4",
      "trades": "1484"
    },
    {
      "date": "2025-05-08",
      "bid": "97.70",
      "ask": "97.85",
      "open": "99.50",
      "high": "99.50",
      "low": "97.65",
      "close": "97.70",
      "average": "97.9696",
      "volume": "294985",
      "turnover": "28899440",
      "trades": "1171"
    },
    {
      "date": "2025-05-09",
      "bid": "98.35",
      "ask": "98.50",
      "open": "97.70",
      "high": "98.45",
      "low": "96.65",
      "close": "98.25",
      "average": "97.9779",
      "volume": "419398",
      "turnover": "41092300.75",
      "trades": "1181"
    },
    {
      "date": "2025-05-12",
      "bid": "97.55",
      "ask": "97.70",
      "open": "98.25",
      "high": "98.25",
      "low": "95.30",
      "close": "97.55",
      "average": "97.2173",
      "volume": "280507",
      "turnover": "27270140.75",
      "trades": "1480"
    },
    {
      "date": "2025-05-13",
      "bid": "96.35",
      "ask": "96.45",
      "open": "97.00",
      "high": "98.05",
      "low": "96.05",
      "close": "96.60",
      "average": "96.68",
      "volume": "414234",
      "turnover": "40048307.79",
      "trades": "1298"
    },
    {
      "date": "2025-05-14",
      "bid": "95.70",
      "ask": "95.85",
      "open": "96.60",
      "high": "98.20",
      "low": "95.65",
      "close": "95.65",
      "average": "95.9821",
      "volume": "359913",
      "turnover": "34547696.35",
      "trades": "1320"
    },
    {
      "date": "2025-05-15",
      "bid": "96.40",
      "ask": "96.55",
      "open": "95.70",
      "high": "97.80",
      "low": "95.50",
      "close": "96.35",
      "average": "96.3747",
      "volume": "410946",
      "turnover": "39604878.14",
      "trades": "1071"
    },
    {
      "date": "2025-05-16",
      "bid": "96.90",
      "ask": "97.00",
      "open": "96.40",
      "high": "97.45",
      "low": "96.25",
      "close": "97.25",
      "average": "97.0557",
      "volume": "428280",
      "turnover": "41564735.7",
      "trades": "1751"
    },
    {
      "date": "2025-05-19",
      "bid": "96.75",
      "ask": "96.90",
      "open": "97.25",
      "high": "97.25",
      "low": "95.20",
      "close": "97.05",
      "average": "96.3861",
      "volume": "434951",
      "turnover": "41905070",
      "trades": "1848"
    },
    {
      "date": "2025-05-20",
      "bid": "97.55",
      "ask": "97.70",
      "open": "97.10",
      "high": "98.20",
      "low": "96.95",
      "close": "97.70",
      "average": "97.6029",
      "volume": "293106",
      "turnover": "28607987.65",
      "trades": "1423"
    },
    {
      "date": "2025-05-21",
      "bid": "96.90",
      "ask": "97.00",
      "open": "97.50",
      "high": "97.50",
      "low": "95.40",
      "close": "96.85",
      "average": "96.5157",
      "volume": "210949",
      "turnover": "20359858.5",
      "trades": "851"
    },
    {
      "date": "2025-05-22",
      "bid": "93.55",
      "ask": "93.85",
      "open": "96.30",
      "high": "96.30",
      "low": "93.45",
      "close": "93.70",
      "average": "94.1285",
      "volume": "308327",
      "turnover": "29023251.4",
      "trades": "1588"
    },
    {
      "date": "2025-05-23",
      "bid": "93.85",
      "ask": "94.00",
      "open": "93.85",
      "high": "94.90",
      "low": "92.90",
      "close": "93.90",
      "average": "93.7211",
      "volume": "327061",
      "turnover": "30651301.3",
      "trades": "1355"
    },
    {
      "date": "2025-05-26",
      "bid": "94.95",
      "ask": "95.25",
      "open": "94.40",
      "high": "95.50",
      "low": "94.00",
      "close": "95.15",
      "average": "94.9591",
      "volume": "159954",
      "turnover": "15189088.95",
      "trades": "805"
    },
    {
      "date": "2025-05-27",
      "bid": "94.35",
      "ask": "94.65",
      "open": "95.25",
      "high": "96.35",
      "low": "94.40",
      "close": "94.60",
      "average": "94.8768",
      "volume": "264331",
      "turnover": "25078881.4",
      "trades": "729"
    },
    {
      "date": "2025-05-28",
      "bid": "94.60",
      "ask": "94.75",
      "open": "94.55",
      "high": "95.70",
      "low": "94.30",
      "close": "94.95",
      "average": "94.911",
      "volume": "232806",
      "turnover": "22095839.4",
      "trades": "592"
    },
    {
      "date": "2025-05-30",
      "bid": "96.25",
      "ask": "96.30",
      "open": "95.00",
      "high": "98.60",
      "low": "94.95",
      "close": "96.35",
      "average": "96.5519",
      "volume": "404276",
      "turnover": "39032334.72",
      "trades": "1070"
    },
    {
      "date": "2025-06-02",
      "bid": "96.25",
      "ask": "96.65",
      "open": "95.35",
      "high": "96.70",
      "low": "94.65",
      "close": "96.25",
      "average": "96.1566",
      "volume": "268040",
      "turnover": "25773814.8",
      "trades": "1147"
    },
    {
      "date": "2025-06-03",
      "bid": "95.10",
      "ask": "95.20",
      "open": "96.25",
      "high": "96.75",
      "low": "94.05",
      "close": "95.20",
      "average": "95.1056",
      "volume": "236697",
      "turnover": "22503797.1",
      "trades": "934"
    },
    {
      "date": "2025-06-04",
      "bid": "95.50",
      "ask": "95.65",
      "open": "95.20",
      "high": "95.75",
      "low": "94.50",
      "close": "95.60",
      "average": "95.3897",
      "volume": "145927",
      "turnover": "13919328.9",
      "trades": "780"
    },
    {
      "date": "2025-06-05",
      "bid": "95.80",
      "ask": "96.25",
      "open": "95.60",
      "high": "96.80",
      "low": "95.00",
      "close": "95.95",
      "average": "96.0391",
      "volume": "215052",
      "turnover": "20652154.05",
      "trades": "998"
    },
    {
      "date": "2025-06-09",
      "bid": "97.80",
      "ask": "97.95",
      "open": "96.25",
      "high": "98.95",
      "low": "96.25",
      "close": "97.55",
      "average": "97.8683",
      "volume": "426850",
      "turnover": "41775087.13",
      "trades": "818"
    },
    {
      "date": "2025-06-10",
      "bid": "97.70",
      "ask": "97.85",
      "open": "97.55",
      "high": "98.05",
      "low": "97.20",
      "close": "97.65",
      "average": "97.7018",
      "volume": "493366",
      "turnover": "48202781.7",
      "trades": "1335"
    },
    {
      "date": "2025-06-11",
      "bid": "95.95",
      "ask": "96.30",
      "open": "97.70",
      "high": "97.95",
      "low": "95.85",
      "close": "95.95",
      "average": "96.1034",
      "volume": "424332",
      "turnover": "40779314.9",
      "trades": "881"
    },
    {
      "date": "2025-06-12",
      "bid": "94.70",
      "ask": "94.85",
      "open": "95.70",
      "high": "95.85",
      "low": "94.65",
      "close": "94.70",
      "average": "94.7948",
      "volume": "432599",
      "turnover": "41008567",
      "trades": "864"
    },
    {
      "date": "2025-06-13",
      "bid": "94.20",
      "ask": "94.30",
      "open": "94.55",
      "high": "94.85",
      "low": "93.00",
      "close": "93.00",
      "average": "93.1538",
      "volume": "770962",
      "turnover": "71818007.5",
      "trades": "873"
    },
    {
      "date": "2025-06-16",
      "bid": "96.45",
      "ask": "96.55",
      "open": "93.45",
      "high": "96.60",
      "low": "93.35",
      "close": "96.40",
      "average": "95.5009",
      "volume": "669377",
      "turnover": "63902792",
      "trades": "1040"
    },
    {
      "date": "2025-06-17",
      "bid": "97.55",
      "ask": "97.70",
      "open": "96.00",
      "high": "98.25",
      "low": "95.50",
      "close": "98.15",
      "average": "97.7943",
      "volume": "590936",
      "turnover": "57789452.75",
      "trades": "875"
    },
    {
      "date": "2025-06-18",
      "bid": "99.70",
      "ask": "99.75",
      "open": "98.00",
      "high": "99.75",
      "low": "97.75",
      "close": "99.70",
      "average": "99.1803",
      "volume": "821186",
      "turnover": "81445472.75",
      "trades": "1513"
    },
    {
      "date": "2025-06-19",
      "bid": "99.55",
      "ask": "99.75",
      "open": "98.95",
      "high": "100.30",
      "low": "98.65",
      "close": "99.50",
      "average": "99.5313",
      "volume": "535539",
      "turnover": "53302866.35",
      "trades": "1092"
    },
    {
      "date": "2025-06-23",
      "bid": "100.70",
      "ask": "100.80",
      "open": "99.50",
      "high": "101.20",
      "low": "99.35",
      "close": "100.50",
      "average": "100.4598",
      "volume": "301598",
      "turnover": "30298876.75",
      "trades": "1069"
    },
    {
      "date": "2025-06-24",
      "bid": "101.00",
      "ask": "101.10",
      "open": "101.10",
      "high": "101.90",
      "low": "100.90",
      "close": "100.90",
      "average": "101.3721",
      "volume": "482432",
      "turnover": "48908930.45",
      "trades": "1235"
    },
    {
      "date": "2025-06-25",
      "bid": "101.90",
      "ask": "102.00",
      "open": "101.10",
      "high": "103.00",
      "low": "101.10",
      "close": "101.70",
      "average": "101.9511",
      "volume": "368279",
      "turnover": "37546455.7",
      "trades": "1139"
    },
    {
      "date": "2025-06-26",
      "bid": "102.50",
      "ask": "102.60",
      "open": "102.00",
      "high": "103.20",
      "low": "101.80",
      "close": "102.50",
      "average": "102.7024",
      "volume": "258781",
      "turnover": "26577440.7",
      "trades": "772"
    },
    {
      "date": "2025-06-27",
      "bid": "102.00",
      "ask": "102.40",
      "open": "102.70",
      "high": "103.40",
      "low": "101.60",
      "close": "102.30",
      "average": "102.4497",
      "volume": "202012",
      "turnover": "20697497.39",
      "trades": "625"
    },
    {
      "date": "2025-06-30",
      "bid": "102.20",
      "ask": "102.40",
      "open": "102.40",
      "high": "104.80",
      "low": "102.20",
      "close": "102.30",
      "average": "102.8917",
      "volume": "309867",
      "turnover": "31882806.6",
      "trades": "1042"
    },
    {
      "date": "2025-07-01",
      "bid": "103.70",
      "ask": "103.90",
      "open": "102.70",
      "high": "104.40",
      "low": "102.40",
      "close": "103.70",
      "average": "103.6021",
      "volume": "312640",
      "turnover": "32390145.05",
      "trades": "836"
    },
    {
      "date": "2025-07-02",
      "bid": "102.30",
      "ask": "102.40",
      "open": "103.70",
      "high": "103.70",
      "low": "102.00",
      "close": "102.50",
      "average": "102.5729",
      "volume": "321189",
      "turnover": "32945279.9",
      "trades": "951"
    },
    {
      "date": "2025-07-03",
      "bid": "103.20",
      "ask": "103.50",
      "open": "102.40",
      "high": "104.10",
      "low": "102.30",
      "close": "103.40",
      "average": "103.3267",
      "volume": "208258",
      "turnover": "21518605.4",
      "trades": "644"
    },
    {
      "date": "2025-07-04",
      "bid": "102.00",
      "ask": "102.30",
      "open": "103.20",
      "high": "103.20",
      "low": "101.90",
      "close": "102.60",
      "average": "102.46",
      "volume": "228492",
      "turnover": "23411286.15",
      "trades": "731"
    },
    {
      "date": "2025-07-07",
      "bid": "100.00",
      "ask": "100.10",
      "open": "105.00",
      "high": "107.20",
      "low": "99.95",
      "close": "100.20",
      "average": "102.3902",
      "volume": "517454",
      "turnover": "52983716.25",
      "trades": "2151"
    },
    {
      "date": "2025-07-08",
      "bid": "98.20",
      "ask": "98.35",
      "open": "100.10",
      "high": "100.10",
      "low": "97.35",
      "close": "98.15",
      "average": "98.31",
      "volume": "407882",
      "turnover": "40099016.79",
      "trades": "1761"
    },
    {
      "date": "2025-07-09",
      "bid": "98.50",
      "ask": "98.80",
      "open": "98.30",
      "high": "98.65",
      "low": "97.40",
      "close": "98.55",
      "average": "98.2599",
      "volume": "356406",
      "turnover": "35024523.68",
      "trades": "919"
    },
    {
      "date": "2025-07-10",
      "bid": "98.15",
      "ask": "98.30",
      "open": "99.05",
      "high": "99.05",
      "low": "97.85",
      "close": "98.30",
      "average": "98.2639",
      "volume": "305193",
      "turnover": "29989450.1",
      "trades": "951"
    },
    {
      "date": "2025-07-11",
      "bid": "97.50",
      "ask": "97.55",
      "open": "98.30",
      "high": "98.30",
      "low": "97.10",
      "close": "97.60",
      "average": "97.644",
      "volume": "256534",
      "turnover": "25049056.91",
      "trades": "1137"
    },
    {
      "date": "2025-07-14",
      "bid": "97.75",
      "ask": "97.95",
      "open": "96.95",
      "high": "98.55",
      "low": "96.85",
      "close": "98.00",
      "average": "97.9865",
      "volume": "226428",
      "turnover": "22187851.57",
      "trades": "966"
    },
    {
      "date": "2025-07-15",
      "bid": "98.25",
      "ask": "98.45",
      "open": "97.75",
      "high": "99.40",
      "low": "97.60",
      "close": "98.35",
      "average": "98.4848",
      "volume": "206341",
      "turnover": "20322141.32",
      "trades": "678"
    },
    {
      "date": "2025-07-16",
      "bid": "97.70",
      "ask": "97.85",
      "open": "98.35",
      "high": "98.75",
      "low": "97.50",
      "close": "97.70",
      "average": "97.8833",
      "volume": "243215",
      "turnover": "23816800.02",
      "trades": "933"
    },
    {
      "date": "2025-07-17",
      "bid": "98.05",
      "ask": "98.15",
      "open": "97.85",
      "high": "98.30",
      "low": "97.25",
      "close": "97.95",
      "average": "97.8557",
      "volume": "275356",
      "turnover": "26944179.65",
      "trades": "683"
    },
    {
      "date": "2025-07-18",
      "bid": "97.80",
      "ask": "98.25",
      "open": "98.05",
      "high": "98.25",
      "low": "97.25",
      "close": "98.00",
      "average": "97.8522",
      "volume": "234406",
      "turnover": "22936914.46",
      "trades": "860"
    },
    {
      "date": "2025-07-21",
      "bid": "98.60",
      "ask": "98.75",
      "open": "98.30",
      "high": "99.40",
      "low": "98.05",
      "close": "98.85",
      "average": "98.8696",
      "volume": "134518",
      "turnover": "13299779.99",
      "trades": "551"
    },
    {
      "date": "2025-07-22",
      "bid": "98.85",
      "ask": "99.05",
      "open": "99.05",
      "high": "99.35",
      "low": "98.65",
      "close": "99.00",
      "average": "98.9879",
      "volume": "120568",
      "turnover": "11934718.78",
      "trades": "467"
    },
    {
      "date": "2025-07-23",
      "bid": "98.70",
      "ask": "98.85",
      "open": "99.05",
      "high": "100.10",
      "low": "98.70",
      "close": "98.85",
      "average": "99.2132",
      "volume": "181780",
      "turnover": "18037297.44",
      "trades": "722"
    },
    {
      "date": "2025-07-24",
      "bid": "99.55",
      "ask": "99.65",
      "open": "98.45",
      "high": "99.70",
      "low": "98.45",
      "close": "99.60",
      "average": "99.3793",
      "volume": "160145",
      "turnover": "15914773.74",
      "trades": "715"
    },
    {
      "date": "2025-07-25",
      "bid": "99.15",
      "ask": "99.30",
      "open": "99.65",
      "high": "99.65",
      "low": "98.45",
      "close": "99.20",
      "average": "99.1682",
      "volume": "121552",
      "turnover": "12049984.75",
      "trades": "427"
    },
    {
      "date": "2025-07-28",
      "bid": "98.45",
      "ask": "98.65",
      "open": "99.50",
      "high": "100.40",
      "low": "98.45",
      "close": "98.60",
      "average": "98.8964",
      "volume": "129167",
      "turnover": "12774295",
      "trades": "527"
    },
    {
      "date": "2025-07-29",
      "bid": "97.60",
      "ask": "97.70",
      "open": "98.45",
      "high": "98.70",
      "low": "75.05",
      "close": "75.05",
      "average": "92.0114",
      "volume": "145949",
      "turnover": "13442002.57",
      "trades": "722"
    },
    {
      "date": "2025-07-30",
      "bid": "96.90",
      "ask": "97.25",
      "open": "97.60",
      "high": "98.50",
      "low": "96.60",
      "close": "97.10",
      "average": "97.1848",
      "volume": "286756",
      "turnover": "27869552.47",
      "trades": "1057"
    },
    {
      "date": "2025-07-31",
      "bid": "96.35",
      "ask": "96.55",
      "open": "97.30",
      "high": "97.55",
      "low": "96.30",
      "close": "96.30",
      "average": "96.513",
      "volume": "395898",
      "turnover": "38209427.28",
      "trades": "821"
    },
    {
      "date": "2025-08-01",
      "bid": "95.35",
      "ask": "95.55",
      "open": "95.45",
      "high": "96.10",
      "low": "94.65",
      "close": "95.45",
      "average": "95.3683",
      "volume": "339525",
      "turnover": "32378685.35",
      "trades": "1374"
    },
    {
      "date": "2025-08-04",
      "bid": "96.70",
      "ask": "96.85",
      "open": "95.40",
      "high": "97.00",
      "low": "95.40",
      "close": "97.00",
      "average": "96.6547",
      "volume": "149883",
      "turnover": "14486699.09",
      "trades": "669"
    },
    {
      "date": "2025-08-05",
      "bid": "97.25",
      "ask": "97.40",
      "open": "97.00",
      "high": "97.40",
      "low": "96.35",
      "close": "97.35",
      "average": "97.2466",
      "volume": "151299",
      "turnover": "14712709.89",
      "trades": "764"
    },
    {
      "date": "2025-08-06",
      "bid": "97.50",
      "ask": "97.75",
      "open": "97.40",
      "high": "99.05",
      "low": "96.90",
      "close": "97.40",
      "average": "97.5248",
      "volume": "215473",
      "turnover": "21013996.01",
      "trades": "750"
    },
    {
      "date": "2025-08-07",
      "bid": "98.05",
      "ask": "98.35",
      "open": "96.90",
      "high": "98.40",
      "low": "96.90",
      "close": "98.25",
      "average": "98.073",
      "volume": "257520",
      "turnover": "25219917.97",
      "trades": "742"
    },
    {
      "date": "2025-08-08",
      "bid": "97.95",
      "ask": "98.10",
      "open": "98.35",
      "high": "98.90",
      "low": "97.85",
      "close": "98.10",
      "average": "98.2344",
      "volume": "114021",
      "turnover": "11203782.25",
      "trades": "542"
    },
    {
      "date": "2025-08-11",
      "bid": "97.90",
      "ask": "98.05",
      "open": "98.30",
      "high": "98.45",
      "low": "97.80",
      "close": "97.85",
      "average": "97.949",
      "volume": "213751",
      "turnover": "20937710.64",
      "trades": "554"
    },
    {
      "date": "2025-08-12",
      "bid": "96.20",
      "ask": "96.40",
      "open": "97.85",
      "high": "98.30",
      "low": "96.00",
      "close": "96.00",
      "average": "96.3662",
      "volume": "156307",
      "turnover": "15065104.25",
      "trades": "541"
    },
    {
      "date": "2025-08-13",
      "bid": "96.15",
      "ask": "96.25",
      "open": "96.20",
      "high": "96.95",
      "low": "95.50",
      "close": "96.20",
      "average": "96.1571",
      "volume": "187989",
      "turnover": "18076239.23",
      "trades": "675"
    },
    {
      "date": "2025-08-14",
      "bid": "96.60",
      "ask": "96.75",
      "open": "96.20",
      "high": "97.00",
      "low": "95.80",
      "close": "96.40",
      "average": "96.4319",
      "volume": "488593",
      "turnover": "47116322.24",
      "trades": "727"
    },
    {
      "date": "2025-08-15",
      "bid": "95.50",
      "ask": "95.60",
      "open": "96.45",
      "high": "96.80",
      "low": "95.50",
      "close": "95.55",
      "average": "95.6981",
      "volume": "178600",
      "turnover": "17091719.39",
      "trades": "590"
    },
    {
      "date": "2025-08-18",
      "bid": "93.95",
      "ask": "94.15",
      "open": "95.70",
      "high": "96.50",
      "low": "93.80",
      "close": "94.00",
      "average": "94.2802",
      "volume": "246392",
      "turnover": "23229469.88",
      "trades": "958"
    },
    {
      "date": "2025-08-19",
      "bid": "94.95",
      "ask": "95.10",
      "open": "94.10",
      "high": "95.10",
      "low": "93.60",
      "close": "95.00",
      "average": "94.8207",
      "volume": "167951",
      "turnover": "15923025.53",
      "trades": "697"
    },
    {
      "date": "2025-08-20",
      "bid": "95.60",
      "ask": "95.70",
      "open": "94.80",
      "high": "95.85",
      "low": "94.25",
      "close": "95.70",
      "average": "95.3952",
      "volume": "224038",
      "turnover": "21371847.38",
      "trades": "747"
    },
    {
      "date": "2025-08-21",
      "bid": "95.70",
      "ask": "95.80",
      "open": "95.70",
      "high": "95.90",
      "low": "94.80",
      "close": "95.50",
      "average": "95.4143",
      "volume": "157531",
      "turnover": "15030640.72",
      "trades": "604"
    },
    {
      "date": "2025-08-22",
      "bid": "96.45",
      "ask": "96.60",
      "open": "95.50",
      "high": "96.60",
      "low": "95.10",
      "close": "96.60",
      "average": "95.9987",
      "volume": "284712",
      "turnover": "27320939.03",
      "trades": "1150"
    },
    {
      "date": "2025-08-25",
      "bid": "95.75",
      "ask": "95.85",
      "open": "96.60",
      "high": "96.70",
      "low": "95.45",
      "close": "95.80",
      "average": "95.8223",
      "volume": "149739",
      "turnover": "14348232.74",
      "trades": "783"
    },
    {
      "date": "2025-08-26",
      "bid": "96.40",
      "ask": "96.50",
      "open": "95.50",
      "high": "97.00",
      "low": "95.10",
      "close": "96.20",
      "average": "96.2637",
      "volume": "498946",
      "turnover": "48026536.38",
      "trades": "1055"
    },
    {
      "date": "2025-08-27",
      "bid": "97.50",
      "ask": "97.75",
      "open": "96.20",
      "high": "98.20",
      "low": "95.70",
      "close": "97.45",
      "average": "97.5144",
      "volume": "657131",
      "turnover": "64088290.18",
      "trades": "1853"
    },
    {
      "date": "2025-08-28",
      "bid": "94.80",
      "ask": "95.05",
      "open": "97.75",
      "high": "98.05",
      "low": "94.50",
      "close": "94.80",
      "average": "95.0464",
      "volume": "245371",
      "turnover": "23327007.8",
      "trades": "929"
    },
    {
      "date": "2025-08-29",
      "bid": "93.85",
      "ask": "94.00",
      "open": "94.80",
      "high": "95.50",
      "low": "93.60",
      "close": "93.95",
      "average": "93.9693",
      "volume": "414571",
      "turnover": "38957320.02",
      "trades": "823"
    },
    {
      "date": "2025-09-01",
      "bid": "93.55",
      "ask": "93.75",
      "open": "93.95",
      "high": "94.65",
      "low": "93.40",
      "close": "93.60",
      "average": "93.8236",
      "volume": "143320",
      "turnover": "13447344.32",
      "trades": "609"
    },
    {
      "date": "2025-09-02",
      "bid": "91.10",
      "ask": "91.25",
      "open": "93.50",
      "high": "93.70",
      "low": "90.65",
      "close": "91.05",
      "average": "91.4258",
      "volume": "303204",
      "turnover": "27723162.81",
      "trades": "1223"
    },
    {
      "date": "2025-09-03",
      "bid": "90.75",
      "ask": "91.05",
      "open": "91.20",
      "high": "92.00",
      "low": "90.40",
      "close": "90.75",
      "average": "90.8139",
      "volume": "365245",
      "turnover": "33168730.19",
      "trades": "1161"
    },
    {
      "date": "2025-09-04",
      "bid": "91.25",
      "ask": "91.35",
      "open": "90.65",
      "high": "91.85",
      "low": "90.05",
      "close": "91.25",
      "average": "91.2815",
      "volume": "176233",
      "turnover": "16086645.96",
      "trades": "934"
    },
    {
      "date": "2025-09-05",
      "bid": "92.75",
      "ask": "92.90",
      "open": "91.75",
      "high": "93.60",
      "low": "91.60",
      "close": "93.20",
      "average": "92.9372",
      "volume": "252611",
      "turnover": "23468794.24",
      "trades": "1022"
    },
    {
      "date": "2025-09-08",
      "bid": "92.75",
      "ask": "92.90",
      "open": "93.20",
      "high": "93.95",
      "low": "92.45",
      "close": "93.00",
      "average": "92.9643",
      "volume": "152758",
      "turnover": "14200965.45",
      "trades": "823"
    },
    {
      "date": "2025-09-09",
      "bid": "93.70",
      "ask": "93.85",
      "open": "92.90",
      "high": "93.85",
      "low": "92.50",
      "close": "93.70",
      "average": "93.5038",
      "volume": "190021",
      "turnover": "17764289.73",
      "trades": "925"
    },
    {
      "date": "2025-09-10",
      "bid": "93.05",
      "ask": "93.15",
      "open": "92.80",
      "high": "94.20",
      "low": "92.60",
      "close": "93.10",
      "average": "93.1731",
      "volume": "371968",
      "turnover": "34657687.26",
      "trades": "869"
    },
    {
      "date": "2025-09-11",
      "bid": "92.95",
      "ask": "93.05",
      "open": "93.00",
      "high": "93.50",
      "low": "92.15",
      "close": "92.95",
      "average": "92.8421",
      "volume": "246441",
      "turnover": "22878795.18",
      "trades": "996"
    },
    {
      "date": "2025-09-12",
      "bid": "93.35",
      "ask": "93.45",
      "open": "93.05",
      "high": "94.10",
      "low": "92.90",
      "close": "93.45",
      "average": "93.4961",
      "volume": "153926",
      "turnover": "14391445.7",
      "trades": "607"
    },
    {
      "date": "2025-09-15",
      "bid": "93.85",
      "ask": "94.00",
      "open": "93.40",
      "high": "94.30",
      "low": "92.80",
      "close": "93.95",
      "average": "93.8956",
      "volume": "144121",
      "turnover": "13532435.22",
      "trades": "709"
    },
    {
      "date": "2025-09-16",
      "bid": "92.40",
      "ask": "92.50",
      "open": "94.00",
      "high": "94.30",
      "low": "92.40",
      "close": "92.55",
      "average": "92.7384",
      "volume": "281855",
      "turnover": "26139570.59",
      "trades": "775"
    },
    {
      "date": "2025-09-17",
      "bid": "94.25",
      "ask": "94.35",
      "open": "92.55",
      "high": "94.50",
      "low": "92.50",
      "close": "94.00",
      "average": "93.7107",
      "volume": "321958",
      "turnover": "30170798.38",
      "trades": "825"
    },
    {
      "date": "2025-09-18",
      "bid": "93.85",
      "ask": "93.95",
      "open": "93.65",
      "high": "94.95",
      "low": "93.45",
      "close": "93.95",
      "average": "94.1287",
      "volume": "284535",
      "turnover": "26786387.83",
      "trades": "860"
    },
    {
      "date": "2025-09-19",
      "bid": "93.25",
      "ask": "93.40",
      "open": "93.85",
      "high": "94.35",
      "low": "92.90",
      "close": "93.50",
      "average": "93.4907",
      "volume": "1010726",
      "turnover": "94502841.97",
      "trades": "1516"
    },
    {
      "date": "2025-09-22",
      "bid": "90.80",
      "ask": "90.85",
      "open": "93.50",
      "high": "93.60",
      "low": "90.70",
      "close": "90.85",
      "average": "91.3376",
      "volume": "310073",
      "turnover": "28321158.51",
      "trades": "1161"
    },
    {
      "date": "2025-09-23",
      "bid": "92.15",
      "ask": "92.20",
      "open": "90.60",
      "high": "92.25",
      "low": "90.30",
      "close": "92.20",
      "average": "91.7579",
      "volume": "253257",
      "turnover": "23233290.45",
      "trades": "1248"
    },
    {
      "date": "2025-09-24",
      "bid": "91.60",
      "ask": "91.70",
      "open": "92.15",
      "high": "92.45",
      "low": "91.40",
      "close": "91.70",
      "average": "91.7126",
      "volume": "370631",
      "turnover": "33997529.65",
      "trades": "1165"
    },
    {
      "date": "2025-09-25",
      "bid": "89.75",
      "ask": "89.85",
      "open": "92.50",
      "high": "92.50",
      "low": "89.70",
      "close": "89.70",
      "average": "90.1144",
      "volume": "178491",
      "turnover": "16087957.26",
      "trades": "798"
    },
    {
      "date": "2025-09-26",
      "bid": "90.55",
      "ask": "90.60",
      "open": "90.40",
      "high": "90.85",
      "low": "89.65",
      "close": "90.60",
      "average": "90.4151",
      "volume": "213274",
      "turnover": "19278533.6",
      "trades": "945"
    },
    {
      "date": "2025-09-29",
      "bid": "91.25",
      "ask": "91.40",
      "open": "90.60",
      "high": "91.75",
      "low": "90.40",
      "close": "91.40",
      "average": "91.2783",
      "volume": "188182",
      "turnover": "17174778.12",
      "trades": "766"
    },
    {
      "date": "2025-09-30",
      "bid": "92.05",
      "ask": "92.20",
      "open": "91.70",
      "high": "92.15",
      "low": "90.70",
      "close": "92.05",
      "average": "91.7014",
      "volume": "327867",
      "turnover": "30063384.5",
      "trades": "1092"
    },
    {
      "date": "2025-10-01",
      "bid": "91.45",
      "ask": "91.55",
      "open": "92.05",
      "high": "92.20",
      "low": "90.70",
      "close": "91.35",
      "average": "91.3424",
      "volume": "358907",
      "turnover": "32783602.23",
      "trades": "959"
    },
    {
      "date": "2025-10-02",
      "bid": "89.25",
      "ask": "89.50",
      "open": "91.35",
      "high": "91.95",
      "low": "88.90",
      "close": "89.10",
      "average": "89.5068",
      "volume": "409636",
      "turnover": "36684440.58",
      "trades": "1412"
    },
    {
      "date": "2025-10-03",
      "bid": "89.50",
      "ask": "90.00",
      "open": "89.10",
      "high": "90.40",
      "low": "88.70",
      "close": "89.60",
      "average": "89.527",
      "volume": "332313",
      "turnover": "29743343.98",
      "trades": "1143"
    },
    {
      "date": "2025-10-06",
      "bid": "90.35",
      "ask": "90.50",
      "open": "89.60",
      "high": "90.75",
      "low": "89.00",
      "close": "90.30",
      "average": "90.1268",
      "volume": "257405",
      "turnover": "23209182.48",
      "trades": "927"
    },
    {
      "date": "2025-10-07",
      "bid": "90.85",
      "ask": "91.00",
      "open": "90.30",
      "high": "91.25",
      "low": "90.00",
      "close": "90.75",
      "average": "90.6832",
      "volume": "359827",
      "turnover": "32631597.52",
      "trades": "954"
    },
    {
      "date": "2025-10-08",
      "bid": "90.55",
      "ask": "90.70",
      "open": "90.80",
      "high": "91.05",
      "low": "89.95",
      "close": "90.30",
      "average": "90.4641",
      "volume": "282686",
      "turnover": "25575925.83",
      "trades": "700"
    },
    {
      "date": "2025-10-09",
      "bid": "90.30",
      "ask": "90.35",
      "open": "90.20",
      "high": "91.45",
      "low": "89.45",
      "close": "90.45",
      "average": "90.1813",
      "volume": "581655",
      "turnover": "52488438.32",
      "trades": "1162"
    },
    {
      "date": "2025-10-10",
      "bid": "92.15",
      "ask": "92.25",
      "open": "90.45",
      "high": "93.05",
      "low": "90.45",
      "close": "91.90",
      "average": "92.2415",
      "volume": "320108",
      "turnover": "29529582.32",
      "trades": "1070"
    },
    {
      "date": "2025-10-13",
      "bid": "93.25",
      "ask": "93.50",
      "open": "91.90",
      "high": "93.90",
      "low": "91.70",
      "close": "93.50",
      "average": "93.3319",
      "volume": "282039",
      "turnover": "26322814.11",
      "trades": "989"
    },
    {
      "date": "2025-10-14",
      "bid": "97.40",
      "ask": "97.50",
      "open": "93.55",
      "high": "97.60",
      "low": "93.55",
      "close": "97.20",
      "average": "96.7472",
      "volume": "467410",
      "turnover": "45227098.85",
      "trades": "1585"
    },
    {
      "date": "2025-10-15",
      "bid": "97.85",
      "ask": "98.00",
      "open": "97.50",
      "high": "97.95",
      "low": "97.00",
      "close": "97.65",
      "average": "97.5424",
      "volume": "561960",
      "turnover": "54812397.79",
      "trades": "1590"
    },
    {
      "date": "2025-10-16",
      "bid": "96.90",
      "ask": "97.05",
      "open": "95.00",
      "high": "97.15",
      "low": "95.00",
      "close": "97.15",
      "average": "96.793",
      "volume": "422358",
      "turnover": "40869293.58",
      "trades": "1284"
    },
    {
      "date": "2025-10-17",
      "bid": "96.05",
      "ask": "96.20",
      "open": "97.05",
      "high": "97.80",
      "low": "95.10",
      "close": "96.25",
      "average": "96.1797",
      "volume": "322408",
      "turnover": "31005749.13",
      "trades": "878"
    },
    {
      "date": "2025-10-20",
      "bid": "96.55",
      "ask": "96.65",
      "open": "95.75",
      "high": "96.85",
      "low": "95.45",
      "close": "96.80",
      "average": "96.6172",
      "volume": "219694",
      "turnover": "21225827.1",
      "trades": "715"
    },
    {
      "date": "2025-10-21",
      "bid": "98.25",
      "ask": "98.40",
      "open": "96.60",
      "high": "98.60",
      "low": "96.40",
      "close": "98.60",
      "average": "98.1911",
      "volume": "286823",
      "turnover": "28159244.61",
      "trades": "693"
    },
    {
      "date": "2025-10-22",
      "bid": "97.60",
      "ask": "97.70",
      "open": "98.95",
      "high": "99.25",
      "low": "96.85",
      "close": "98.15",
      "average": "98.0471",
      "volume": "663847",
      "turnover": "65088163.19",
      "trades": "1450"
    },
    {
      "date": "2025-10-23",
      "bid": "95.80",
      "ask": "95.95",
      "open": "97.50",
      "high": "97.50",
      "low": "94.25",
      "close": "95.55",
      "average": "95.2209",
      "volume": "937347",
      "turnover": "89268744.73",
      "trades": "2276"
    },
    {
      "date": "2025-10-24",
      "bid": "95.00",
      "ask": "95.15",
      "open": "95.55",
      "high": "95.75",
      "low": "92.35",
      "close": "94.85",
      "average": "94.1804",
      "volume": "446129",
      "turnover": "42013042.46",
      "trades": "1590"
    },
    {
      "date": "2025-10-27",
      "bid": "93.75",
      "ask": "94.10",
      "open": "94.60",
      "high": "94.60",
      "low": "92.95",
      "close": "94.00",
      "average": "93.8136",
      "volume": "194416",
      "turnover": "18228494.09",
      "trades": "1064"
    },
    {
      "date": "2025-10-28",
      "bid": "93.30",
      "ask": "93.35",
      "open": "94.00",
      "high": "94.20",
      "low": "93.00",
      "close": "93.05",
      "average": "93.1478",
      "volume": "197968",
      "turnover": "18442867.8",
      "trades": "961"
    },
    {
      "date": "2025-10-29",
      "bid": "93.35",
      "ask": "93.65",
      "open": "93.00",
      "high": "94.10",
      "low": "92.60",
      "close": "93.35",
      "average": "93.3397",
      "volume": "252634",
      "turnover": "23588981.43",
      "trades": "998"
    },
    {
      "date": "2025-10-30",
      "bid": "93.15",
      "ask": "93.30",
      "open": "93.35",
      "high": "93.65",
      "low": "92.65",
      "close": "93.00",
      "average": "93.066",
      "volume": "215560",
      "turnover": "20059771.05",
      "trades": "1178"
    },
    {
      "date": "2025-10-31",
      "bid": "92.50",
      "ask": "92.70",
      "open": "92.85",
      "high": "93.10",
      "low": "92.00",
      "close": "92.30",
      "average": "92.3436",
      "volume": "324254",
      "turnover": "29944588.18",
      "trades": "588"
    },
    {
      "date": "2025-11-03",
      "bid": "92.10",
      "ask": "92.20",
      "open": "92.10",
      "high": "92.85",
      "low": "91.65",
      "close": "91.70",
      "average": "91.946",
      "volume": "289333",
      "turnover": "26606402.53",
      "trades": "1362"
    },
    {
      "date": "2025-11-04",
      "bid": "92.35",
      "ask": "92.45",
      "open": "91.70",
      "high": "92.55",
      "low": "91.15",
      "close": "92.00",
      "average": "91.9766",
      "volume": "405565",
      "turnover": "37303709.96",
      "trades": "1250"
    },
    {
      "date": "2025-11-05",
      "bid": "91.80",
      "ask": "92.05",
      "open": "92.45",
      "high": "92.95",
      "low": "91.85",
      "close": "91.85",
      "average": "92.0625",
      "volume": "328286",
      "turnover": "30241719.93",
      "trades": "1177"
    },
    {
      "date": "2025-11-06",
      "bid": "92.45",
      "ask": "92.55",
      "open": "92.05",
      "high": "92.90",
      "low": "91.85",
      "close": "92.65",
      "average": "92.6264",
      "volume": "308185",
      "turnover": "28545647.06",
      "trades": "1003"
    },
    {
      "date": "2025-11-07",
      "bid": "93.40",
      "ask": "93.55",
      "open": "92.55",
      "high": "93.70",
      "low": "92.55",
      "close": "93.60",
      "average": "93.4511",
      "volume": "845817",
      "turnover": "78892477.88",
      "trades": "782"
    },
    {
      "date": "2025-11-10",
      "bid": "92.45",
      "ask": "92.55",
      "open": "94.00",
      "high": "94.00",
      "low": "92.20",
      "close": "92.20",
      "average": "92.6065",
      "volume": "742899",
      "turnover": "68799083.95",
      "trades": "937"
    },
    {
      "date": "2025-11-11",
      "bid": "92.65",
      "ask": "92.80",
      "open": "92.45",
      "high": "93.00",
      "low": "91.25",
      "close": "92.75",
      "average": "92.5758",
      "volume": "269138",
      "turnover": "24910047.96",
      "trades": "1101"
    },
    {
      "date": "2025-11-12",
      "bid": "93.35",
      "ask": "93.50",
      "open": "92.65",
      "high": "93.70",
      "low": "92.60",
      "close": "93.25",
      "average": "93.2559",
      "volume": "377529",
      "turnover": "35206940.1",
      "trades": "1260"
    },
    {
      "date": "2025-11-13",
      "bid": "94.30",
      "ask": "94.50",
      "open": "93.35",
      "high": "94.60",
      "low": "92.95",
      "close": "94.25",
      "average": "94.1916",
      "volume": "342344",
      "turnover": "32245120.56",
      "trades": "1268"
    },
    {
      "date": "2025-11-14",
      "bid": "93.80",
      "ask": "93.95",
      "open": "94.50",
      "high": "94.70",
      "low": "93.25",
      "close": "94.00",
      "average": "93.9238",
      "volume": "523822",
      "turnover": "49198992.55",
      "trades": "903"
    },
    {
      "date": "2025-11-17",
      "bid": "94.60",
      "ask": "94.70",
      "open": "94.00",
      "high": "95.55",
      "low": "93.95",
      "close": "94.40",
      "average": "94.4188",
      "volume": "516544",
      "turnover": "48773108.74",
      "trades": "1531"
    },
    {
      "date": "2025-11-18",
      "bid": "93.85",
      "ask": "93.95",
      "open": "94.40",
      "high": "94.45",
      "low": "93.45",
      "close": "93.70",
      "average": "93.7647",
      "volume": "662903",
      "turnover": "62157622.83",
      "trades": "1593"
    },
    {
      "date": "2025-11-19",
      "bid": "94.15",
      "ask": "94.25",
      "open": "93.50",
      "high": "94.60",
      "low": "93.30",
      "close": "94.20",
      "average": "94.122",
      "volume": "224816",
      "turnover": "21157460.16",
      "trades": "1194"
    },
    {
      "date": "2025-11-20",
      "bid": "93.25",
      "ask": "93.40",
      "open": "94.25",
      "high": "95.05",
      "low": "92.95",
      "close": "92.95",
      "average": "93.8643",
      "volume": "1154923",
      "turnover": "108405894.92",
      "trades": "667"
    },
    {
      "date": "2025-11-21",
      "bid": "93.25",
      "ask": "93.35",
      "open": "92.95",
      "high": "93.80",
      "low": "92.00",
      "close": "93.00",
      "average": "93.0728",
      "volume": "979257",
      "turnover": "91135249.86",
      "trades": "1216"
    },
    {
      "date": "2025-11-24",
      "bid": "92.75",
      "ask": "92.90",
      "open": "92.80",
      "high": "93.65",
      "low": "92.55",
      "close": "92.80",
      "average": "92.8942",
      "volume": "335883",
      "turnover": "31201904.39",
      "trades": "1015"
    },
    {
      "date": "2025-11-25",
      "bid": "92.95",
      "ask": "93.10",
      "open": "92.80",
      "high": "93.65",
      "low": "92.30",
      "close": "92.75",
      "average": "93.1063",
      "volume": "1041443",
      "turnover": "96941500.96",
      "trades": "1359"
    },
    {
      "date": "2025-11-26",
      "bid": "92.10",
      "ask": "92.25",
      "open": "93.10",
      "high": "93.15",
      "low": "91.50",
      "close": "92.20",
      "average": "92.1803",
      "volume": "460235",
      "turnover": "42422137.57",
      "trades": "1656"
    },
    {
      "date": "2025-11-27",
      "bid": "92.45",
      "ask": "92.50",
      "open": "92.25",
      "high": "93.40",
      "low": "92.00",
      "close": "92.50",
      "average": "92.5214",
      "volume": "250131",
      "turnover": "23142476.98",
      "trades": "918"
    },
    {
      "date": "2025-11-28",
      "bid": "91.70",
      "ask": "91.95",
      "open": "92.50",
      "high": "92.65",
      "low": "91.25",
      "close": "92.00",
      "average": "91.9538",
      "volume": "477209",
      "turnover": "43884426.7",
      "trades": "826"
    },
    {
      "date": "2025-12-01",
      "bid": "90.40",
      "ask": "90.55",
      "open": "91.65",
      "high": "91.65",
      "low": "90.35",
      "close": "90.55",
      "average": "90.6842",
      "volume": "256805",
      "turnover": "23288144.25",
      "trades": "998"
    },
    {
      "date": "2025-12-02",
      "bid": "89.60",
      "ask": "89.70",
      "open": "90.85",
      "high": "90.85",
      "low": "89.55",
      "close": "89.70",
      "average": "89.949",
      "volume": "166118",
      "turnover": "14942333.86",
      "trades": "912"
    },
    {
      "date": "2025-12-03",
      "bid": "89.25",
      "ask": "89.35",
      "open": "89.70",
      "high": "90.80",
      "low": "89.00",
      "close": "89.35",
      "average": "89.5981",
      "volume": "197098",
      "turnover": "17666096",
      "trades": "937"
    },
    {
      "date": "2025-12-04",
      "bid": "90.50",
      "ask": "90.65",
      "open": "89.35",
      "high": "90.80",
      "low": "89.25",
      "close": "90.75",
      "average": "90.4754",
      "volume": "193165",
      "turnover": "17474281.07",
      "trades": "831"
    },
    {
      "date": "2025-12-05",
      "bid": "90.40",
      "ask": "90.75",
      "open": "90.65",
      "high": "91.45",
      "low": "90.25",
      "close": "90.25",
      "average": "90.3434",
      "volume": "270092",
      "turnover": "24403783.13",
      "trades": "679"
    },
    {
      "date": "2025-12-08",
      "bid": "89.00",
      "ask": "89.15",
      "open": "90.40",
      "high": "90.75",
      "low": "88.95",
      "close": "89.15",
      "average": "89.4644",
      "volume": "318546",
      "turnover": "28516802.07",
      "trades": "1092"
    },
    {
      "date": "2025-12-09",
      "bid": "88.45",
      "ask": "88.55",
      "open": "89.15",
      "high": "89.35",
      "low": "88.00",
      "close": "88.45",
      "average": "88.6427",
      "volume": "226322",
      "turnover": "20061930.41",
      "trades": "869"
    },
    {
      "date": "2025-12-10",
      "bid": "89.00",
      "ask": "89.30",
      "open": "88.45",
      "high": "89.55",
      "low": "88.30",
      "close": "89.25",
      "average": "89.072",
      "volume": "269220",
      "turnover": "23967178.27",
      "trades": "1145"
    },
    {
      "date": "2025-12-11",
      "bid": "88.75",
      "ask": "88.90",
      "open": "89.00",
      "high": "89.25",
      "low": "88.00",
      "close": "88.70",
      "average": "88.6138",
      "volume": "206969",
      "turnover": "18338537.77",
      "trades": "967"
    },
    {
      "date": "2025-12-12",
      "bid": "89.00",
      "ask": "89.20",
      "open": "88.90",
      "high": "89.70",
      "low": "88.50",
      "close": "88.95",
      "average": "89.0336",
      "volume": "199254",
      "turnover": "17740306.05",
      "trades": "745"
    },
    {
      "date": "2025-12-15",
      "bid": "88.25",
      "ask": "88.40",
      "open": "89.00",
      "high": "89.35",
      "low": "88.10",
      "close": "88.25",
      "average": "88.4267",
      "volume": "266806",
      "turnover": "23595918.54",
      "trades": "781"
    },
    {
      "date": "2025-12-16",
      "bid": "88.35",
      "ask": "88.45",
      "open": "88.40",
      "high": "88.45",
      "low": "87.15",
      "close": "88.40",
      "average": "88.2356",
      "volume": "313163",
      "turnover": "27618421.67",
      "trades": "1105"
    },
    {
      "date": "2025-12-17",
      "bid": "88.55",
      "ask": "88.70",
      "open": "88.35",
      "high": "88.95",
      "low": "87.55",
      "close": "88.80",
      "average": "88.4712",
      "volume": "296825",
      "turnover": "26259749.43",
      "trades": "639"
    },
    {
      "date": "2025-12-18",
      "bid": "88.65",
      "ask": "88.75",
      "open": "88.00",
      "high": "88.95",
      "low": "88.00",
      "close": "88.70",
      "average": "88.622",
      "volume": "274099",
      "turnover": "24290904.22",
      "trades": "790"
    },
    {
      "date": "2025-12-19",
      "bid": "88.00",
      "ask": "88.10",
      "open": "88.65",
      "high": "88.85",
      "low": "87.35",
      "close": "88.30",
      "average": "88.2553",
      "volume": "514255",
      "turnover": "45385321.68",
      "trades": "1394"
    },
    {
      "date": "2025-12-22",
      "bid": "88.10",
      "ask": "88.20",
      "open": "88.00",
      "high": "88.20",
      "low": "87.15",
      "close": "88.00",
      "average": "87.7538",
      "volume": "187281",
      "turnover": "16432908.63",
      "trades": "1081"
    },
    {
      "date": "2025-12-23",
      "bid": "88.70",
      "ask": "88.85",
      "open": "88.00",
      "high": "89.20",
      "low": "88.00",
      "close": "88.80",
      "average": "88.7496",
      "volume": "283917",
      "turnover": "25196494.61",
      "trades": "862"
    },
    {
      "date": "2025-12-29",
      "bid": "90.25",
      "ask": "90.40",
      "open": "88.70",
      "high": "90.75",
      "low": "88.30",
      "close": "90.65",
      "average": "90.1387",
      "volume": "313676",
      "turnover": "28267259.41",
      "trades": "1423"
    },
    {
      "date": "2025-12-30",
      "bid": "91.00",
      "ask": "91.10",
      "open": "90.75",
      "high": "91.25",
      "low": "90.05",
      "close": "91.25",
      "average": "90.9544",
      "volume": "254673",
      "turnover": "23162958.77",
      "trades": "1072"
    },
    {
      "date": "2026-01-02",
      "bid": "90.15",
      "ask": "90.30",
      "open": "91.30",
      "high": "91.40",
      "low": "89.85",
      "close": "90.40",
      "average": "90.4777",
      "volume": "307550",
      "turnover": "27831343.79",
      "trades": "1433"
    },
    {
      "date": "2026-01-05",
      "bid": "90.50",
      "ask": "90.60",
      "open": "90.30",
      "high": "90.80",
      "low": "89.40",
      "close": "90.55",
      "average": "90.2985",
      "volume": "240411",
      "turnover": "21708198.71",
      "trades": "953"
    },
    {
      "date": "2026-01-07",
      "bid": "93.95",
      "ask": "94.20",
      "open": "91.70",
      "high": "94.45",
      "low": "91.45",
      "close": "94.45",
      "average": "93.7826",
      "volume": "446657",
      "turnover": "41885392.57",
      "trades": "1424"
    },
    {
      "date": "2026-01-08",
      "bid": "93.60",
      "ask": "93.75",
      "open": "94.45",
      "high": "95.05",
      "low": "93.60",
      "close": "93.60",
      "average": "94.0472",
      "volume": "268973",
      "turnover": "25296388.86",
      "trades": "1036"
    },
    {
      "date": "2026-01-09",
      "bid": "94.55",
      "ask": "94.75",
      "open": "93.80",
      "high": "94.75",
      "low": "92.55",
      "close": "94.55",
      "average": "94.1007",
      "volume": "201729",
      "turnover": "18975608.62",
      "trades": "917"
    },
    {
      "date": "2026-01-12",
      "bid": "93.95",
      "ask": "94.05",
      "open": "94.75",
      "high": "94.75",
      "low": "93.30",
      "close": "94.10",
      "average": "93.9927",
      "volume": "394146",
      "turnover": "37052541.78",
      "trades": "1249"
    },
    {
      "date": "2026-01-13",
      "bid": "92.95",
      "ask": "93.00",
      "open": "93.65",
      "high": "93.80",
      "low": "92.10",
      "close": "92.75",
      "average": "92.7617",
      "volume": "386424",
      "turnover": "35847097.33",
      "trades": "1499"
    },
    {
      "date": "2026-01-14",
      "bid": "90.65",
      "ask": "90.80",
      "open": "92.85",
      "high": "93.30",
      "low": "90.50",
      "close": "91.20",
      "average": "91.0547",
      "volume": "504173",
      "turnover": "45908686.95",
      "trades": "1405"
    },
    {
      "date": "2026-01-15",
      "bid": "93.30",
      "ask": "93.35",
      "open": "91.00",
      "high": "93.70",
      "low": "91.00",
      "close": "93.65",
      "average": "93.2392",
      "volume": "645374",
      "turnover": "60173328.44",
      "trades": "1326"
    },
    {
      "date": "2026-01-16",
      "bid": "92.75",
      "ask": "92.90",
      "open": "93.65",
      "high": "93.65",
      "low": "92.20",
      "close": "92.75",
      "average": "92.7856",
      "volume": "323215",
      "turnover": "29990389.86",
      "trades": "1043"
    },
    {
      "date": "2026-01-19",
      "bid": "91.00",
      "ask": "91.40",
      "open": "91.65",
      "high": "92.70",
      "low": "90.95",
      "close": "91.05",
      "average": "91.3581",
      "volume": "278843",
      "turnover": "25474071.17",
      "trades": "1185"
    },
    {
      "date": "2026-01-20",
      "bid": "89.35",
      "ask": "89.55",
      "open": "91.00",
      "high": "91.15",
      "low": "88.95",
      "close": "89.55",
      "average": "89.7947",
      "volume": "319303",
      "turnover": "28673011.01",
      "trades": "1315"
    },
    {
      "date": "2026-01-21",
      "bid": "88.05",
      "ask": "88.10",
      "open": "89.55",
      "high": "89.55",
      "low": "87.80",
      "close": "88.10",
      "average": "88.2921",
      "volume": "405678",
      "turnover": "35829296.93",
      "trades": "1565"
    },
    {
      "date": "2026-01-22",
      "bid": "89.30",
      "ask": "89.45",
      "open": "89.20",
      "high": "90.20",
      "low": "89.00",
      "close": "89.30",
      "average": "89.3881",
      "volume": "305348",
      "turnover": "27298956.29",
      "trades": "955"
    },
    {
      "date": "2026-01-23",
      "bid": "89.20",
      "ask": "89.35",
      "open": "89.50",
      "high": "89.70",
      "low": "88.85",
      "close": "89.40",
      "average": "89.3285",
      "volume": "266637",
      "turnover": "23815894.06",
      "trades": "1036"
    },
    {
      "date": "2026-01-26",
      "bid": "89.25",
      "ask": "89.30",
      "open": "90.25",
      "high": "90.40",
      "low": "88.70",
      "close": "89.55",
      "average": "89.5741",
      "volume": "289438",
      "turnover": "25919825.45",
      "trades": "1344"
    },
    {
      "date": "2026-01-27",
      "bid": "88.15",
      "ask": "88.45",
      "open": "89.55",
      "high": "89.55",
      "low": "88.20",
      "close": "88.65",
      "average": "88.6496",
      "volume": "543871",
      "turnover": "48221757.73",
      "trades": "1266"
    },
    {
      "date": "2026-01-28",
      "bid": "90.95",
      "ask": "91.05",
      "open": "89.00",
      "high": "91.05",
      "low": "88.00",
      "close": "90.80",
      "average": "89.9595",
      "volume": "746020",
      "turnover": "67109572.18",
      "trades": "1034"
    },
    {
      "date": "2026-01-29",
      "bid": "93.45",
      "ask": "93.55",
      "open": "92.75",
      "high": "94.00",
      "low": "91.65",
      "close": "93.45",
      "average": "93.1728",
      "volume": "495277",
      "turnover": "46134257.34",
      "trades": "1502"
    },
    {
      "date": "2026-01-30",
      "bid": "91.95",
      "ask": "92.10",
      "open": "93.40",
      "high": "93.45",
      "low": "91.55",
      "close": "92.10",
      "average": "92.1895",
      "volume": "284278",
      "turnover": "26207621.56",
      "trades": "893"
    },
    {
      "date": "2026-02-02",
      "bid": "92.00",
      "ask": "92.25",
      "open": "92.10",
      "high": "93.10",
      "low": "91.25",
      "close": "92.25",
      "average": "92.2237",
      "volume": "263189",
      "turnover": "24275850.58",
      "trades": "1222"
    },
    {
      "date": "2026-02-03",
      "bid": "91.00",
      "ask": "91.25",
      "open": "92.45",
      "high": "92.70",
      "low": "90.80",
      "close": "91.20",
      "average": "91.392",
      "volume": "191013",
      "turnover": "17457612.32",
      "trades": "828"
    },
    {
      "date": "2026-02-04",
      "bid": "91.75",
      "ask": "91.90",
      "open": "90.65",
      "high": "92.40",
      "low": "90.05",
      "close": "92.20",
      "average": "91.8342",
      "volume": "365775",
      "turnover": "33563400.51",
      "trades": "1065"
    },
    {
      "date": "2026-02-05",
      "bid": "91.50",
      "ask": "91.65",
      "open": "92.25",
      "high": "92.30",
      "low": "90.55",
      "close": "91.75",
      "average": "91.5872",
      "volume": "293842",
      "turnover": "26911043.75",
      "trades": "1057"
    },
    {
      "date": "2026-02-06",
      "bid": "92.80",
      "ask": "92.95",
      "open": "91.50",
      "high": "93.00",
      "low": "90.50",
      "close": "92.90",
      "average": "92.4588",
      "volume": "268750",
      "turnover": "24837119.52",
      "trades": "928"
    },
    {
      "date": "2026-02-09",
      "bid": "91.50",
      "ask": "91.65",
      "open": "93.00",
      "high": "93.90",
      "low": "90.75",
      "close": "92.30",
      "average": "92.3342",
      "volume": "353256",
      "turnover": "32615961.61",
      "trades": "979"
    },
    {
      "date": "2026-02-10",
      "bid": "93.40",
      "ask": "93.95",
      "open": "92.50",
      "high": "94.80",
      "low": "91.65",
      "close": "94.20",
      "average": "93.6349",
      "volume": "533866",
      "turnover": "49985307.92",
      "trades": "1813"
    },
    {
      "date": "2026-02-11",
      "bid": "92.35",
      "ask": "92.85",
      "open": "94.50",
      "high": "94.90",
      "low": "91.15",
      "close": "92.20",
      "average": "92.0012",
      "volume": "941341",
      "turnover": "86609518.56",
      "trades": "1839"
    },
    {
      "date": "2026-02-12",
      "bid": "93.05",
      "ask": "93.15",
      "open": "92.35",
      "high": "93.35",
      "low": "90.75",
      "close": "93.30",
      "average": "92.1314",
      "volume": "511792",
      "turnover": "47140002.27",
      "trades": "1348"
    },
    {
      "date": "2026-02-13",
      "bid": "90.10",
      "ask": "90.30",
      "open": "93.15",
      "high": "93.15",
      "low": "89.50",
      "close": "90.40",
      "average": "90.6183",
      "volume": "387137",
      "turnover": "35082370.77",
      "trades": "1658"
    },
    {
      "date": "2026-02-16",
      "bid": "90.05",
      "ask": "90.25",
      "open": "90.30",
      "high": "91.20",
      "low": "89.50",
      "close": "90.05",
      "average": "90.2113",
      "volume": "243154",
      "turnover": "21942968.15",
      "trades": "941"
    },
    {
      "date": "2026-02-17",
      "bid": "91.40",
      "ask": "91.55",
      "open": "90.25",
      "high": "91.80",
      "low": "90.10",
      "close": "91.45",
      "average": "91.1944",
      "volume": "317095",
      "turnover": "28909064.32",
      "trades": "992"
    },
    {
      "date": "2026-02-18",
      "bid": "88.80",
      "ask": "88.95",
      "open": "90.75",
      "high": "91.10",
      "low": "88.80",
      "close": "89.25",
      "average": "89.7524",
      "volume": "537128",
      "turnover": "48222996.16",
      "trades": "1716"
    },
    {
      "date": "2026-02-19",
      "bid": "89.00",
      "ask": "89.35",
      "open": "89.25",
      "high": "89.80",
      "low": "88.35",
      "close": "89.65",
      "average": "89.4264",
      "volume": "293280",
      "turnover": "26218530.61",
      "trades": "1102"
    },
    {
      "date": "2026-02-20",
      "bid": "92.25",
      "ask": "92.40",
      "open": "90.00",
      "high": "92.60",
      "low": "90.00",
      "close": "92.60",
      "average": "91.911",
      "volume": "419088",
      "turnover": "38517542.76",
      "trades": "1310"
    },
    {
      "date": "2026-02-23",
      "bid": "91.85",
      "ask": "92.00",
      "open": "92.25",
      "high": "92.65",
      "low": "91.25",
      "close": "92.05",
      "average": "92.1395",
      "volume": "763342",
      "turnover": "70328598.95",
      "trades": "1003"
    },
    {
      "date": "2026-02-24",
      "bid": "93.40",
      "ask": "93.55",
      "open": "92.05",
      "high": "94.40",
      "low": "91.50",
      "close": "93.45",
      "average": "93.4909",
      "volume": "471686",
      "turnover": "44098722.58",
      "trades": "1200"
    },
    {
      "date": "2026-02-25",
      "bid": "94.20",
      "ask": "94.25",
      "open": "93.40",
      "high": "94.70",
      "low": "92.90",
      "close": "94.05",
      "average": "94.1215",
      "volume": "291427",
      "turnover": "27429632.97",
      "trades": "1148"
    },
    {
      "date": "2026-02-26",
      "bid": "95.10",
      "ask": "95.25",
      "open": "94.60",
      "high": "95.50",
      "low": "93.75",
      "close": "95.15",
      "average": "95.0401",
      "volume": "306338",
      "turnover": "29105647.58",
      "trades": "1270"
    },
    {
      "date": "2026-02-27",
      "bid": "95.45",
      "ask": "95.55",
      "open": "95.10",
      "high": "95.95",
      "low": "94.75",
      "close": "95.70",
      "average": "95.5828",
      "volume": "827408",
      "turnover": "79065240.79",
      "trades": "1445"
    },
    {
      "date": "2026-03-02",
      "bid": "93.75",
      "ask": "93.95",
      "open": "93.00",
      "high": "94.55",
      "low": "93.00",
      "close": "93.90",
      "average": "93.9304",
      "volume": "538960",
      "turnover": "50613127.57",
      "trades": "1103"
    },
    {
      "date": "2026-03-03",
      "bid": "90.55",
      "ask": "90.65",
      "open": "92.35",
      "high": "92.95",
      "low": "89.60",
      "close": "90.35",
      "average": "90.5485",
      "volume": "416943",
      "turnover": "37750711.97",
      "trades": "1492"
    },
    {
      "date": "2026-03-04",
      "bid": "91.50",
      "ask": "91.65",
      "open": "90.35",
      "high": "91.90",
      "low": "90.00",
      "close": "91.90",
      "average": "91.3963",
      "volume": "300489",
      "turnover": "27442486.68",
      "trades": "1388"
    },
    {
      "date": "2026-03-05",
      "bid": "91.80",
      "ask": "91.95",
      "open": "91.90",
      "high": "92.70",
      "low": "90.60",
      "close": "91.85",
      "average": "91.8496",
      "volume": "388014",
      "turnover": "35641112.31",
      "trades": "1227"
    },
    {
      "date": "2026-03-06",
      "bid": "91.75",
      "ask": "91.95",
      "open": "92.40",
      "high": "92.70",
      "low": "91.20",
      "close": "91.65",
      "average": "91.8055",
      "volume": "1140768",
      "turnover": "104728606.55",
      "trades": "1368"
    },
    {
      "date": "2026-03-09",
      "bid": "88.95",
      "ask": "89.10",
      "open": "90.00",
      "high": "90.00",
      "low": "87.55",
      "close": "88.85",
      "average": "88.5768",
      "volume": "471878",
      "turnover": "41791871.18",
      "trades": "1855"
    },
    {
      "date": "2026-03-10",
      "bid": "90.65",
      "ask": "90.75",
      "open": "90.95",
      "high": "91.35",
      "low": "90.20",
      "close": "90.30",
      "average": "90.537",
      "volume": "504543",
      "turnover": "45686280.99",
      "trades": "1440"
    },
    {
      "date": "2026-03-11",
      "bid": "89.00",
      "ask": "89.10",
      "open": "90.00",
      "high": "90.55",
      "low": "88.80",
      "close": "89.30",
      "average": "89.4664",
      "volume": "460292",
      "turnover": "41181381.47",
      "trades": "1204"
    },
    {
      "date": "2026-03-12",
      "bid": "88.85",
      "ask": "89.05",
      "open": "88.10",
      "high": "89.50",
      "low": "88.10",
      "close": "89.20",
      "average": "89.0195",
      "volume": "455887",
      "turnover": "40581970.22",
      "trades": "1206"
    },
    {
      "date": "2026-03-13",
      "bid": "88.35",
      "ask": "88.50",
      "open": "90.05",
      "high": "90.15",
      "low": "88.15",
      "close": "88.30",
      "average": "88.7156",
      "volume": "406318",
      "turnover": "36062961.64",
      "trades": "1317"
    },
    {
      "date": "2026-03-16",
      "bid": "88.75",
      "ask": "88.80",
      "open": "88.30",
      "high": "89.35",
      "low": "87.85",
      "close": "88.80",
      "average": "88.7076",
      "volume": "331844",
      "turnover": "29435165.3",
      "trades": "983"
    },
    {
      "date": "2026-03-17",
      "bid": "89.60",
      "ask": "89.75",
      "open": "89.15",
      "high": "90.75",
      "low": "88.20",
      "close": "89.45",
      "average": "89.6169",
      "volume": "360126",
      "turnover": "32411316.49",
      "trades": "780"
    },
    {
      "date": "2026-03-18",
      "bid": "88.65",
      "ask": "88.90",
      "open": "89.45",
      "high": "90.05",
      "low": "88.15",
      "close": "88.75",
      "average": "88.8178",
      "volume": "310727",
      "turnover": "27598474.18",
      "trades": "837"
    },
    {
      "date": "2026-03-19",
      "bid": "87.30",
      "ask": "87.55",
      "open": "88.15",
      "high": "88.15",
      "low": "86.65",
      "close": "87.05",
      "average": "87.1659",
      "volume": "580598",
      "turnover": "50615542.78",
      "trades": "1277"
    },
    {
      "date": "2026-03-20",
      "bid": "84.45",
      "ask": "84.55",
      "open": "87.50",
      "high": "88.15",
      "low": "84.35",
      "close": "84.40",
      "average": "85.5956",
      "volume": "974983",
      "turnover": "83490244.34",
      "trades": "2268"
    },
    {
      "date": "2026-03-23",
      "bid": "82.80",
      "ask": "83.05",
      "open": "81.80",
      "high": "83.85",
      "low": "79.50",
      "close": "82.35",
      "average": "81.9945",
      "volume": "808593",
      "turnover": "66338001.98",
      "trades": "3125"
    },
    {
      "date": "2026-03-24",
      "bid": "82.40",
      "ask": "82.55",
      "open": "82.75",
      "high": "83.75",
      "low": "82.10",
      "close": "82.30",
      "average": "82.665",
      "volume": "600024",
      "turnover": "49597905.7",
      "trades": "1766"
    },
    {
      "date": "2026-03-25",
      "bid": "82.45",
      "ask": "82.60",
      "open": "84.00",
      "high": "84.35",
      "low": "81.75",
      "close": "82.90",
      "average": "82.9506",
      "volume": "525671",
      "turnover": "43608505.57",
      "trades": "1481"
    },
    {
      "date": "2026-03-26",
      "bid": "81.90",
      "ask": "82.15",
      "open": "82.15",
      "high": "82.55",
      "low": "81.50",
      "close": "82.30",
      "average": "82.0405",
      "volume": "1503156",
      "turnover": "123322131.36",
      "trades": "1523"
    },
    {
      "date": "2026-03-27",
      "bid": "82.00",
      "ask": "82.05",
      "open": "82.35",
      "high": "83.35",
      "low": "81.30",
      "close": "82.00",
      "average": "82.1378",
      "volume": "510560",
      "turnover": "41940779.04",
      "trades": "1420"
    },
    {
      "date": "2026-03-30",
      "bid": "84.10",
      "ask": "84.15",
      "open": "82.20",
      "high": "84.40",
      "low": "81.50",
      "close": "84.40",
      "average": "83.8218",
      "volume": "362066",
      "turnover": "30333613.83",
      "trades": "1021"
    },
    {
      "date": "2026-03-31",
      "bid": "85.90",
      "ask": "86.10",
      "open": "85.00",
      "high": "86.70",
      "low": "84.60",
      "close": "86.05",
      "average": "85.8722",
      "volume": "650901",
      "turnover": "55918893.36",
      "trades": "1480"
    },
    {
      "date": "2026-04-01",
      "bid": "87.90",
      "ask": "88.00",
      "open": "87.20",
      "high": "89.00",
      "low": "87.10",
      "close": "87.80",
      "average": "88.2205",
      "volume": "751431",
      "turnover": "66293739.77",
      "trades": "1783"
    },
    {
      "date": "2026-04-02",
      "bid": "87.40",
      "ask": "87.55",
      "open": "87.20",
      "high": "88.00",
      "low": "86.60",
      "close": "87.75",
      "average": "87.5044",
      "volume": "318131",
      "turnover": "27837885.89",
      "trades": "844"
    },
    {
      "date": "2026-04-07",
      "bid": "86.50",
      "ask": "86.65",
      "open": "88.25",
      "high": "88.90",
      "low": "86.40",
      "close": "86.40",
      "average": "87.0945",
      "volume": "485171",
      "turnover": "42269683.85",
      "trades": "1475"
    },
    {
      "date": "2026-04-08",
      "bid": "87.10",
      "ask": "87.25",
      "open": "89.80",
      "high": "89.85",
      "low": "86.95",
      "close": "87.25",
      "average": "87.7485",
      "volume": "620718",
      "turnover": "54474365.65",
      "trades": "1799"
    },
    {
      "date": "2026-04-09",
      "bid": "87.60",
      "ask": "87.75",
      "open": "87.00",
      "high": "88.05",
      "low": "86.45",
      "close": "88.05",
      "average": "87.8045",
      "volume": "422194",
      "turnover": "37066566.17",
      "trades": "903"
    },
    {
      "date": "2026-04-10",
      "bid": "88.35",
      "ask": "88.50",
      "open": "88.30",
      "high": "89.55",
      "low": "87.85",
      "close": "88.65",
      "average": "88.5549",
      "volume": "442020",
      "turnover": "39140129.31",
      "trades": "1398"
    },
    {
      "date": "2026-04-13",
      "bid": "87.60",
      "ask": "87.70",
      "open": "88.50",
      "high": "88.50",
      "low": "87.50",
      "close": "87.90",
      "average": "87.9199",
      "volume": "350436",
      "turnover": "30807169.08",
      "trades": "843"
    },
    {
      "date": "2026-04-14",
      "bid": "90.45",
      "ask": "90.85",
      "open": "88.60",
      "high": "90.95",
      "low": "88.60",
      "close": "90.15",
      "average": "89.8772",
      "volume": "586856",
      "turnover": "52754524.45",
      "trades": "1522"
    },
    {
      "date": "2026-04-15",
      "bid": "90.55",
      "ask": "90.60",
      "open": "90.60",
      "high": "91.10",
      "low": "90.25",
      "close": "90.65",
      "average": "90.6972",
      "volume": "503779",
      "turnover": "45692160.36",
      "trades": "1180"
    },
    {
      "date": "2026-04-16",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.15",
      "high": "91.80",
      "low": "89.75",
      "close": "90.75",
      "average": "91.1101",
      "volume": "827040",
      "turnover": "75343498.52",
      "trades": "1257"
    },
    {
      "date": "2026-04-17",
      "bid": "91.50",
      "ask": "91.65",
      "open": "91.00",
      "high": "92.30",
      "low": "90.70",
      "close": "91.85",
      "average": "91.6075",
      "volume": "454045",
      "turnover": "41593496.86",
      "trades": "1538"
    },
    {
      "date": "2026-04-20",
      "bid": "89.90",
      "ask": "90.05",
      "open": "91.65",
      "high": "91.75",
      "low": "89.95",
      "close": "90.20",
      "average": "90.4564",
      "volume": "568010",
      "turnover": "51383975.99",
      "trades": "1381"
    },
    {
      "date": "2026-04-21",
      "bid": "86.25",
      "ask": "86.35",
      "open": "90.20",
      "high": "90.20",
      "low": "86.15",
      "close": "86.30",
      "average": "86.7467",
      "volume": "2395974",
      "turnover": "207841138",
      "trades": "3467"
    },
    {
      "date": "2026-04-22",
      "bid": "87.25",
      "ask": "87.30",
      "open": "86.25",
      "high": "88.35",
      "low": "86.10",
      "close": "87.25",
      "average": "87.1049",
      "volume": "1021443",
      "turnover": "88977806.79",
      "trades": "1715"
    },
    {
      "date": "2026-04-23",
      "bid": "83.15",
      "ask": "83.50",
      "open": "83.80",
      "high": "84.90",
      "low": "82.90",
      "close": "83.05",
      "average": "83.5427",
      "volume": "585166",
      "turnover": "48904145.95",
      "trades": "1767"
    },
    {
      "date": "2026-04-24",
      "bid": "82.80",
      "ask": "83.10",
      "open": "83.00",
      "high": "83.30",
      "low": "82.00",
      "close": "82.75",
      "average": "82.6433",
      "volume": "519248",
      "turnover": "42912023.93",
      "trades": "1077"
    },
    {
      "date": "2026-04-27",
      "bid": "81.90",
      "ask": "82.05",
      "open": "83.10",
      "high": "83.10",
      "low": "81.85",
      "close": "82.05",
      "average": "82.2158",
      "volume": "261261",
      "turnover": "21479074.53",
      "trades": "1080"
    },
    {
      "date": "2026-04-28",
      "bid": "81.05",
      "ask": "81.20",
      "open": "82.50",
      "high": "82.55",
      "low": "80.35",
      "close": "81.05",
      "average": "81.1376",
      "volume": "363643",
      "turnover": "29505173.7",
      "trades": "1155"
    },
    {
      "date": "2026-04-29",
      "bid": "81.75",
      "ask": "81.90",
      "open": "81.30",
      "high": "82.00",
      "low": "80.45",
      "close": "81.65",
      "average": "81.509",
      "volume": "438446",
      "turnover": "35734324.28",
      "trades": "1584"
    },
    {
      "date": "2026-04-30",
      "bid": "81.45",
      "ask": "81.55",
      "open": "81.85",
      "high": "81.85",
      "low": "81.05",
      "close": "81.50",
      "average": "81.4657",
      "volume": "286645",
      "turnover": "23351605.11",
      "trades": "698"
    },
    {
      "date": "2026-05-04",
      "bid": "80.45",
      "ask": "80.55",
      "open": "81.55",
      "high": "82.00",
      "low": "79.80",
      "close": "80.70",
      "average": "80.5688",
      "volume": "536165",
      "turnover": "43198239.1",
      "trades": "1647"
    },
    {
      "date": "2026-05-05",
      "bid": "81.40",
      "ask": "81.45",
      "open": "80.80",
      "high": "81.95",
      "low": "80.80",
      "close": "81.40",
      "average": "81.4162",
      "volume": "437550",
      "turnover": "35626594.11",
      "trades": "1071"
    },
    {
      "date": "2026-05-06",
      "bid": "83.05",
      "ask": "83.30",
      "open": "81.65",
      "high": "84.65",
      "low": "81.65",
      "close": "83.10",
      "average": "83.2477",
      "volume": "394833",
      "turnover": "32865257.04",
      "trades": "1277"
    },
    {
      "date": "2026-05-07",
      "bid": "83.45",
      "ask": "83.55",
      "open": "83.30",
      "high": "83.75",
      "low": "82.50",
      "close": "83.50",
      "average": "83.414",
      "volume": "676414",
      "turnover": "56419859.89",
      "trades": "1232"
    },
    {
      "date": "2026-05-08",
      "bid": "83.55",
      "ask": "83.60",
      "open": "83.50",
      "high": "83.90",
      "low": "82.65",
      "close": "83.30",
      "average": "83.4001",
      "volume": "421915",
      "turnover": "35189709.15",
      "trades": "921"
    },
    {
      "date": "2026-05-11",
      "bid": "85.30",
      "ask": "85.35",
      "open": "83.30",
      "high": "85.35",
      "low": "83.05",
      "close": "85.05",
      "average": "84.8042",
      "volume": "463507",
      "turnover": "39304787.36",
      "trades": "1121"
    },
    {
      "date": "2026-05-12",
      "bid": "84.35",
      "ask": "84.45",
      "open": "84.95",
      "high": "85.80",
      "low": "84.10",
      "close": "84.10",
      "average": "84.432",
      "volume": "382996",
      "turnover": "32338774.43",
      "trades": "1019"
    },
    {
      "date": "2026-05-13",
      "bid": "83.35",
      "ask": "83.45",
      "open": "84.00",
      "high": "84.40",
      "low": "83.25",
      "close": "83.60",
      "average": "83.6527",
      "volume": "157707",
      "turnover": "13192638.05",
      "trades": "456"
    },
    {
      "date": "2026-05-15",
      "bid": "82.85",
      "ask": "83.00",
      "open": "84.00",
      "high": "84.05",
      "low": "82.50",
      "close": "82.70",
      "average": "82.8916",
      "volume": "247107",
      "turnover": "20485463.51",
      "trades": "924"
    },
    {
      "date": "2026-05-18",
      "bid": "83.60",
      "ask": "83.95",
      "open": "82.70",
      "high": "84.15",
      "low": "81.80",
      "close": "83.50",
      "average": "83.1082",
      "volume": "338254",
      "turnover": "28113550.83",
      "trades": "1097"
    },
    {
      "date": "2026-05-19",
      "bid": "84.30",
      "ask": "84.40",
      "open": "83.50",
      "high": "85.05",
      "low": "83.50",
      "close": "84.25",
      "average": "84.3976",
      "volume": "211943",
      "turnover": "17888260.04",
      "trades": "901"
    },
    {
      "date": "2026-05-20",
      "bid": "85.85",
      "ask": "85.90",
      "open": "84.20",
      "high": "86.10",
      "low": "83.30",
      "close": "85.30",
      "average": "85.0588",
      "volume": "241854",
      "turnover": "20569708.97",
      "trades": "846"
    },
    {
      "date": "2026-05-21",
      "bid": "84.85",
      "ask": "84.95",
      "open": "85.20",
      "high": "85.90",
      "low": "84.70",
      "close": "84.70",
      "average": "84.9655",
      "volume": "296555",
      "turnover": "25197022.7",
      "trades": "1142"
    },
    {
      "date": "2026-05-22",
      "bid": "84.40",
      "ask": "84.65",
      "open": "84.90",
      "high": "85.60",
      "low": "84.15",
      "close": "84.50",
      "average": "84.5945",
      "volume": "249917",
      "turnover": "21141585",
      "trades": "1058"
    },
    {
      "date": "2026-05-25",
      "bid": "86.15",
      "ask": "86.25",
      "open": "85.05",
      "high": "86.45",
      "low": "85.05",
      "close": "85.95",
      "average": "86.0576",
      "volume": "136752",
      "turnover": "11768543.3",
      "trades": "698"
    },
    {
      "date": "2026-05-26",
      "bid": "85.35",
      "ask": "85.40",
      "open": "85.75",
      "high": "86.00",
      "low": "85.05",
      "close": "85.15",
      "average": "85.3418",
      "volume": "249337",
      "turnover": "21279315.55",
      "trades": "955"
    },
    {
      "date": "2026-05-27",
      "bid": "85.95",
      "ask": "86.00",
      "open": "85.15",
      "high": "87.40",
      "low": "85.15",
      "close": "85.80",
      "average": "86.1315",
      "volume": "441584",
      "turnover": "38034220.18",
      "trades": "1273"
    },
    {
      "date": "2026-05-28",
      "bid": "85.65",
      "ask": "85.80",
      "open": "85.75",
      "high": "86.05",
      "low": "84.90",
      "close": "85.40",
      "average": "85.411",
      "volume": "309041",
      "turnover": "26395398.53",
      "trades": "1022"
    },
    {
      "date": "2026-05-29",
      "bid": "85.45",
      "ask": "85.55",
      "open": "85.65",
      "high": "85.95",
      "low": "85.00",
      "close": "85.10",
      "average": "85.14",
      "volume": "538107",
      "turnover": "45814474.95",
      "trades": "794"
    },
    {
      "date": "2026-06-01",
      "bid": "82.75",
      "ask": "82.85",
      "open": "85.20",
      "high": "85.25",
      "low": "82.60",
      "close": "83.00",
      "average": "83.1926",
      "volume": "268123",
      "turnover": "22306601.23",
      "trades": "1020"
    },
    {
      "date": "2026-06-02",
      "bid": "81.90",
      "ask": "82.05",
      "open": "83.25",
      "high": "83.85",
      "low": "81.85",
      "close": "82.00",
      "average": "82.3753",
      "volume": "527995",
      "turnover": "43486248.52",
      "trades": "1241"
    },
    {
      "date": "2026-06-03",
      "bid": "81.25",
      "ask": "81.40",
      "open": "82.15",
      "high": "82.15",
      "low": "80.90",
      "close": "81.50",
      "average": "81.3819",
      "volume": "237324",
      "turnover": "19313704.73",
      "trades": "860"
    },
    {
      "date": "2026-06-04",
      "bid": "80.70",
      "ask": "80.90",
      "open": "81.25",
      "high": "82.40",
      "low": "80.45",
      "close": "80.75",
      "average": "81.1108",
      "volume": "541583",
      "turnover": "43928284.1",
      "trades": "1606"
    },
    {
      "date": "2026-06-05",
      "bid": "79.40",
      "ask": "79.50",
      "open": "80.55",
      "high": "81.50",
      "low": "79.45",
      "close": "79.45",
      "average": "80.0849",
      "volume": "1100423",
      "turnover": "88130084.3",
      "trades": "2512"
    },
    {
      "date": "2026-06-08",
      "bid": "79.75",
      "ask": "79.85",
      "open": "79.40",
      "high": "80.05",
      "low": "78.40",
      "close": "79.70",
      "average": "79.4717",
      "volume": "349427",
      "turnover": "27768565.18",
      "trades": "1181"
    },
    {
      "date": "2026-06-09",
      "bid": "79.75",
      "ask": "80.10",
      "open": "79.70",
      "high": "80.50",
      "low": "79.00",
      "close": "79.65",
      "average": "79.6643",
      "volume": "294070",
      "turnover": "23426901.13",
      "trades": "955"
    },
    {
      "date": "2026-06-10",
      "bid": "79.35",
      "ask": "79.50",
      "open": "79.90",
      "high": "80.00",
      "low": "78.80",
      "close": "79.40",
      "average": "79.5241",
      "volume": "514884",
      "turnover": "40945592.58",
      "trades": "1388"
    },
    {
      "date": "2026-06-11",
      "bid": "78.90",
      "ask": "79.00",
      "open": "78.80",
      "high": "79.75",
      "low": "77.65",
      "close": "78.90",
      "average": "78.8623",
      "volume": "514084",
      "turnover": "40541888.6",
      "trades": "1491"
    },
    {
      "date": "2026-06-12",
      "bid": "79.65",
      "ask": "79.90",
      "open": "79.40",
      "high": "80.30",
      "low": "78.50",
      "close": "79.85",
      "average": "79.5686",
      "volume": "286040",
      "turnover": "22759785.7",
      "trades": "992"
    },
    {
      "date": "2026-06-15",
      "bid": "79.00",
      "ask": "79.40",
      "open": "80.85",
      "high": "81.45",
      "low": "78.85",
      "close": "79.35",
      "average": "79.4979",
      "volume": "332107",
      "turnover": "26401816.21",
      "trades": "972"
    },
    {
      "date": "2026-06-16",
      "bid": "78.65",
      "ask": "78.85",
      "open": "79.40",
      "high": "79.40",
      "low": "78.30",
      "close": "78.75",
      "average": "78.7434",
      "volume": "298247",
      "turnover": "23484314.6",
      "trades": "817"
    },
    {
      "date": "2026-06-17",
      "bid": "78.40",
      "ask": "78.50",
      "open": "78.85",
      "high": "79.00",
      "low": "78.05",
      "close": "78.55",
      "average": "78.5359",
      "volume": "279384",
      "turnover": "21941592.03",
      "trades": "663"
    },
    {
      "date": "2026-06-18",
      "bid": "77.70",
      "ask": "77.80",
      "open": "78.50",
      "high": "78.50",
      "low": "77.25",
      "close": "77.75",
      "average": "77.7154",
      "volume": "635685",
      "turnover": "49402445.9",
      "trades": "1218"
    },
    {
      "date": "2026-06-22",
      "bid": "77.35",
      "ask": "77.45",
      "open": "77.75",
      "high": "77.75",
      "low": "76.60",
      "close": "77.60",
      "average": "77.4478",
      "volume": "330557",
      "turnover": "25600807.15",
      "trades": "1040"
    },
    {
      "date": "2026-06-23",
      "bid": "77.35",
      "ask": "77.70",
      "open": "77.35",
      "high": "77.75",
      "low": "76.75",
      "close": "77.65",
      "average": "77.4409",
      "volume": "429019",
      "turnover": "33223559.75",
      "trades": "1050"
    },
    {
      "date": "2026-06-24",
      "bid": "78.45",
      "ask": "78.50",
      "open": "77.35",
      "high": "78.55",
      "low": "76.60",
      "close": "78.30",
      "average": "78.0348",
      "volume": "394422",
      "turnover": "30775744.79",
      "trades": "1025"
    },
    {
      "date": "2026-06-25",
      "bid": "75.25",
      "ask": "75.35",
      "open": "77.00",
      "high": "77.95",
      "low": "74.90",
      "close": "75.20",
      "average": "75.6922",
      "volume": "966722",
      "turnover": "73175806.76",
      "trades": "3333"
    },
    {
      "date": "2026-06-26",
      "bid": "76.40",
      "ask": "76.50",
      "open": "75.35",
      "high": "76.70",
      "low": "74.35",
      "close": "76.45",
      "average": "76.0192",
      "volume": "570837",
      "turnover": "43389791.43",
      "trades": "1671"
    },
    {
      "date": "2026-06-29",
      "bid": "75.30",
      "ask": "75.70",
      "open": "76.40",
      "high": "76.40",
      "low": "75.15",
      "close": "75.70",
      "average": "75.6824",
      "volume": "364744",
      "turnover": "27604664.03",
      "trades": "995"
    },
    {
      "date": "2026-06-30",
      "bid": "75.50",
      "ask": "75.70",
      "open": "75.70",
      "high": "76.15",
      "low": "74.90",
      "close": "75.20",
      "average": "75.3135",
      "volume": "1379755",
      "turnover": "103953861.83",
      "trades": "1542"
    },
    {
      "date": "2026-07-01",
      "bid": "74.55",
      "ask": "74.80",
      "open": "76.00",
      "high": "76.00",
      "low": "73.55",
      "close": "74.85",
      "average": "74.7004",
      "volume": "528351",
      "turnover": "39464605.08",
      "trades": "1297"
    },
    {
      "date": "2026-07-02",
      "bid": "76.35",
      "ask": "76.45",
      "open": "74.90",
      "high": "77.10",
      "low": "74.65",
      "close": "76.35",
      "average": "76.0812",
      "volume": "824276",
      "turnover": "62715463.62",
      "trades": "1166"
    },
    {
      "date": "2026-07-03",
      "bid": "77.40",
      "ask": "77.70",
      "open": "76.60",
      "high": "77.90",
      "low": "76.35",
      "close": "77.65",
      "average": "77.5205",
      "volume": "542789",
      "turnover": "42077072.58",
      "trades": "1366"
    },
    {
      "date": "2026-07-06",
      "bid": "79.90",
      "ask": "80.00",
      "open": "78.95",
      "high": "81.35",
      "low": "77.65",
      "close": "80.40",
      "average": "79.9821",
      "volume": "712552",
      "turnover": "56986485.56",
      "trades": "1900"
    },
    {
      "date": "2026-07-07",
      "bid": "80.90",
      "ask": "81.00",
      "open": "81.65",
      "high": "82.85",
      "low": "80.95",
      "close": "81.35",
      "average": "81.5639",
      "volume": "1342058",
      "turnover": "109464577.97",
      "trades": "2938"
    },
    {
      "date": "2026-07-08",
      "bid": "77.60",
      "ask": "77.70",
      "open": "81.70",
      "high": "81.70",
      "low": "76.95",
      "close": "77.60",
      "average": "77.6925",
      "volume": "845052",
      "turnover": "65652633.63",
      "trades": "2210"
    },
    {
      "date": "2026-07-09",
      "bid": "78.60",
      "ask": "78.65",
      "open": "78.00",
      "high": "78.90",
      "low": "77.20",
      "close": "78.90",
      "average": "78.187",
      "volume": "755031",
      "turnover": "59032605.2",
      "trades": "1494"
    },
    {
      "date": "2026-07-10",
      "bid": "79.05",
      "ask": "79.35",
      "open": "78.95",
      "high": "79.95",
      "low": "78.35",
      "close": "79.20",
      "average": "79.1959",
      "volume": "452880",
      "turnover": "35866837.74",
      "trades": "1138"
    },
    {
      "date": "2026-07-13",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.20",
      "high": "79.70",
      "low": "78.55",
      "close": "78.85",
      "average": "79.0682",
      "volume": "421516",
      "turnover": "33328284.77",
      "trades": "1269"
    },
    {
      "date": "2026-07-14",
      "bid": "78.60",
      "ask": "78.65",
      "open": "79.15",
      "high": "79.45",
      "low": "77.60",
      "close": "78.50",
      "average": "78.5032",
      "volume": "419001",
      "turnover": "32893490.35",
      "trades": "1018"
    },
    {
      "date": "2026-07-15",
      "bid": "78.25",
      "ask": "78.40",
      "open": "78.50",
      "high": "78.65",
      "low": "77.60",
      "close": "78.35",
      "average": "78.1276",
      "volume": "432179",
      "turnover": "33764260.75",
      "trades": "1087"
    },
    {
      "date": "2026-07-16",
      "bid": "77.95",
      "ask": "78.15",
      "open": "78.70",
      "high": "78.70",
      "low": "77.50",
      "close": "78.20",
      "average": "78.1203",
      "volume": "335298",
      "turnover": "26193378.63",
      "trades": "1181"
    },
    {
      "date": "2026-07-17",
      "bid": "78.20",
      "ask": "78.30",
      "open": "78.35",
      "high": "78.85",
      "low": "77.85",
      "close": "78.00",
      "average": "78.1071",
      "volume": "409563",
      "turnover": "31990976.14",
      "trades": "1140"
    },
    {
      "date": "2026-07-20",
      "bid": "76.85",
      "ask": "76.95",
      "open": "78.00",
      "high": "78.05",
      "low": "76.80",
      "close": "76.80",
      "average": "77.1995",
      "volume": "330991",
      "turnover": "25554517.87",
      "trades": "941"
    },
    {
      "date": "2026-07-21",
      "bid": "76.10",
      "ask": "76.25",
      "open": "76.80",
      "high": "77.05",
      "low": "75.90",
      "close": "75.95",
      "average": "76.1226",
      "volume": "309537",
      "turnover": "23564716.99",
      "trades": "1112"
    },
    {
      "date": "2026-07-22",
      "bid": "76.15",
      "ask": "76.25",
      "open": "76.25",
      "high": "77.40",
      "low": "75.50",
      "close": "76.00",
      "average": "76.2497",
      "volume": "316017",
      "turnover": "24097402.38",
      "trades": "995"
    },
    {
      "date": "2026-07-23",
      "bid": "75.55",
      "ask": "75.60",
      "open": "75.60",
      "high": "76.85",
      "low": "75.40",
      "close": "75.40",
      "average": "75.7571",
      "volume": "211727",
      "turnover": "16043858.91",
      "trades": "916"
    },
    {
      "date": "2026-07-24",
      "bid": "75.00",
      "ask": "75.10",
      "open": "75.40",
      "high": "76.10",
      "low": "74.80",
      "close": "75.10",
      "average": "75.1421",
      "volume": "254877",
      "turnover": "19156711.72",
      "trades": "1013"
    },
    {
      "date": "2026-07-27",
      "bid": "76.60",
      "ask": "76.65",
      "open": "75.25",
      "high": "76.85",
      "low": "75.25",
      "close": "76.80",
      "average": "76.5854",
      "volume": "370208",
      "turnover": "28349082.62",
      "trades": "1273"
    },
    {
      "date": "2026-07-28",
      "bid": "77.60",
      "ask": "77.70",
      "open": "76.70",
      "high": "77.90",
      "low": "76.60",
      "close": "77.90",
      "average": "77.7414",
      "volume": "436890",
      "turnover": "33960841.78",
      "trades": "1071"
    },
    {
      "date": "2026-07-29",
      "bid": "77.15",
      "ask": "77.30",
      "open": "77.70",
      "high": "77.90",
      "low": "76.90",
      "close": "77.50",
      "average": "77.4219",
      "volume": "281717",
      "turnover": "21809812.91",
      "trades": "1058"
    },
    {
      "date": "2026-07-30",
      "bid": "77.50",
      "ask": "77.60",
      "open": "77.30",
      "high": "78.60",
      "low": "76.95",
      "close": "77.60",
      "average": "77.7042",
      "volume": "289665",
      "turnover": "22508369.07",
      "trades": "995"
    },
    {
      "date": "2026-07-31",
      "bid": "77.60",
      "ask": "77.70",
      "open": "78.00",
      "high": "78.30",
      "low": "77.35",
      "close": "77.35",
      "average": "77.5856",
      "volume": "441845",
      "turnover": "34284770.61",
      "trades": "1228"
    },
    {
      "date": "2026-08-03",
      "bid": "77.90",
      "ask": "78.00",
      "open": "77.35",
      "high": "78.55",
      "low": "77.00",
      "close": "78.00",
      "average": "77.9268",
      "volume": "293627",
      "turnover": "22881668.6",
      "trades": "1311"
    },
    {
      "date": "2026-08-04",
      "bid": "79.10",
      "ask": "79.25",
      "open": "78.00",
      "high": "79.55",
      "low": "77.70",
      "close": "79.55",
      "average": "79.2369",
      "volume": "420632",
      "turnover": "33327885.77",
      "trades": "1275"
    },
    {
      "date": "2026-08-05",
      "bid": "78.65",
      "ask": "78.75",
      "open": "79.50",
      "high": "79.55",
      "low": "78.65",
      "close": "79.00",
      "average": "78.9909",
      "volume": "335887",
      "turnover": "26532916.53",
      "trades": "1132"
    }
  ]
}