{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4539520/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/allei?id=TX4539520",
    "requested_from_date": "2022-08-31",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4539520",
    "asset_class": "SHARES",
    "isin": "SE0017615644",
    "symbol": "ALLEI",
    "company": "Alleima",
    "market": null,
    "last_sale_price": "SEK 120.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 986,
  "first_date": "2022-08-31",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2022-08-31",
      "bid": "41.20",
      "ask": "41.30",
      "open": "44.00",
      "high": "45.10",
      "low": "40.30",
      "close": "42.80",
      "average": "42.4253",
      "volume": "26165659",
      "turnover": "1108984255.34",
      "trades": "27717"
    },
    {
      "date": "2022-09-01",
      "bid": "39.60",
      "ask": "39.70",
      "open": "40.60",
      "high": "42.00",
      "low": "38.70",
      "close": "38.70",
      "average": "40.5931",
      "volume": "13603048",
      "turnover": "552527205.9",
      "trades": "11513"
    },
    {
      "date": "2022-09-02",
      "bid": "37.00",
      "ask": "37.10",
      "open": "38.00",
      "high": "39.00",
      "low": "35.60",
      "close": "37.10",
      "average": "37.1336",
      "volume": "13116475",
      "turnover": "486946312.15",
      "trades": "12087"
    },
    {
      "date": "2022-09-05",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.10",
      "high": "37.10",
      "low": "35.10",
      "close": "36.20",
      "average": "36.1875",
      "volume": "6491956",
      "turnover": "234951948.2",
      "trades": "5902"
    },
    {
      "date": "2022-09-06",
      "bid": "39.80",
      "ask": "40.10",
      "open": "37.00",
      "high": "40.70",
      "low": "36.90",
      "close": "39.90",
      "average": "39.1036",
      "volume": "6897495",
      "turnover": "269756745",
      "trades": "10899"
    },
    {
      "date": "2022-09-07",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.60",
      "high": "40.00",
      "low": "38.00",
      "close": "39.70",
      "average": "39.1866",
      "volume": "3356020",
      "turnover": "131514976.8",
      "trades": "5030"
    },
    {
      "date": "2022-09-08",
      "bid": "39.20",
      "ask": "39.30",
      "open": "40.80",
      "high": "42.10",
      "low": "38.60",
      "close": "38.90",
      "average": "40.0389",
      "volume": "5237314",
      "turnover": "209827918.9",
      "trades": "8062"
    },
    {
      "date": "2022-09-09",
      "bid": "39.00",
      "ask": "39.10",
      "open": "39.40",
      "high": "39.90",
      "low": "38.30",
      "close": "39.10",
      "average": "39.0352",
      "volume": "3280394",
      "turnover": "128055675.25",
      "trades": "4522"
    },
    {
      "date": "2022-09-12",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.60",
      "high": "40.50",
      "low": "39.10",
      "close": "39.70",
      "average": "39.7751",
      "volume": "2394688",
      "turnover": "95235118.4",
      "trades": "3035"
    },
    {
      "date": "2022-09-13",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.60",
      "high": "40.20",
      "low": "38.90",
      "close": "38.90",
      "average": "39.4898",
      "volume": "2217351",
      "turnover": "87554932.45",
      "trades": "2542"
    },
    {
      "date": "2022-09-14",
      "bid": "39.30",
      "ask": "39.40",
      "open": "38.60",
      "high": "39.90",
      "low": "38.50",
      "close": "39.50",
      "average": "39.3823",
      "volume": "1661807",
      "turnover": "65445537.3",
      "trades": "2377"
    },
    {
      "date": "2022-09-15",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.40",
      "high": "41.00",
      "low": "39.40",
      "close": "40.00",
      "average": "40.181",
      "volume": "2532051",
      "turnover": "101743418.2",
      "trades": "2425"
    },
    {
      "date": "2022-09-16",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.20",
      "high": "40.60",
      "low": "39.00",
      "close": "39.30",
      "average": "39.553",
      "volume": "1301829",
      "turnover": "51528370.25",
      "trades": "1429"
    },
    {
      "date": "2022-09-19",
      "bid": "39.20",
      "ask": "39.30",
      "open": "39.50",
      "high": "39.80",
      "low": "38.50",
      "close": "38.70",
      "average": "38.9703",
      "volume": "1424288",
      "turnover": "55505816.35",
      "trades": "1662"
    },
    {
      "date": "2022-09-20",
      "bid": "36.50",
      "ask": "36.70",
      "open": "38.80",
      "high": "39.00",
      "low": "36.10",
      "close": "36.60",
      "average": "37.2868",
      "volume": "2477400",
      "turnover": "92329346.98",
      "trades": "3684"
    },
    {
      "date": "2022-09-21",
      "bid": "38.20",
      "ask": "38.30",
      "open": "36.80",
      "high": "38.50",
      "low": "36.60",
      "close": "38.40",
      "average": "37.7696",
      "volume": "1399603",
      "turnover": "52875689.95",
      "trades": "2964"
    },
    {
      "date": "2022-09-22",
      "bid": "37.90",
      "ask": "38.00",
      "open": "38.10",
      "high": "39.40",
      "low": "37.60",
      "close": "37.80",
      "average": "38.7193",
      "volume": "1486989",
      "turnover": "57562805.05",
      "trades": "2562"
    },
    {
      "date": "2022-09-23",
      "bid": "38.00",
      "ask": "38.10",
      "open": "37.90",
      "high": "39.60",
      "low": "37.60",
      "close": "38.30",
      "average": "38.4428",
      "volume": "1450140",
      "turnover": "55745817.3",
      "trades": "3490"
    },
    {
      "date": "2022-09-26",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.80",
      "high": "39.10",
      "low": "37.90",
      "close": "38.50",
      "average": "38.4433",
      "volume": "937268",
      "turnover": "36033969.79",
      "trades": "1953"
    },
    {
      "date": "2022-09-27",
      "bid": "37.50",
      "ask": "37.70",
      "open": "38.70",
      "high": "38.90",
      "low": "37.00",
      "close": "37.60",
      "average": "37.6083",
      "volume": "938744",
      "turnover": "35313373.1",
      "trades": "1871"
    },
    {
      "date": "2022-09-28",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.50",
      "high": "37.90",
      "low": "36.80",
      "close": "37.10",
      "average": "37.2069",
      "volume": "1287027",
      "turnover": "47882405.6",
      "trades": "1892"
    },
    {
      "date": "2022-09-29",
      "bid": "35.10",
      "ask": "35.20",
      "open": "37.20",
      "high": "37.30",
      "low": "34.70",
      "close": "35.30",
      "average": "35.7946",
      "volume": "1893449",
      "turnover": "67784309.05",
      "trades": "3174"
    },
    {
      "date": "2022-09-30",
      "bid": "34.60",
      "ask": "34.70",
      "open": "35.40",
      "high": "35.90",
      "low": "34.10",
      "close": "34.80",
      "average": "34.7359",
      "volume": "2372212",
      "turnover": "82396740.05",
      "trades": "2969"
    },
    {
      "date": "2022-10-03",
      "bid": "37.20",
      "ask": "37.40",
      "open": "34.70",
      "high": "38.70",
      "low": "34.00",
      "close": "37.50",
      "average": "36.6786",
      "volume": "1891694",
      "turnover": "69349205.84",
      "trades": "2656"
    },
    {
      "date": "2022-10-04",
      "bid": "38.50",
      "ask": "38.60",
      "open": "38.00",
      "high": "38.80",
      "low": "37.60",
      "close": "38.80",
      "average": "38.2283",
      "volume": "897998",
      "turnover": "34324851.04",
      "trades": "1517"
    },
    {
      "date": "2022-10-05",
      "bid": "38.92",
      "ask": "39.08",
      "open": "38.92",
      "high": "39.30",
      "low": "37.84",
      "close": "39.30",
      "average": "38.7202",
      "volume": "872288",
      "turnover": "33768337.6",
      "trades": "1671"
    },
    {
      "date": "2022-10-06",
      "bid": "40.48",
      "ask": "40.50",
      "open": "39.46",
      "high": "41.28",
      "low": "39.06",
      "close": "40.72",
      "average": "40.4975",
      "volume": "966444",
      "turnover": "39156231.07",
      "trades": "2096"
    },
    {
      "date": "2022-10-07",
      "bid": "39.60",
      "ask": "39.70",
      "open": "40.98",
      "high": "41.00",
      "low": "39.13",
      "close": "39.52",
      "average": "39.8759",
      "volume": "488339",
      "turnover": "19473233.18",
      "trades": "1303"
    },
    {
      "date": "2022-10-10",
      "bid": "40.00",
      "ask": "40.03",
      "open": "39.50",
      "high": "41.50",
      "low": "39.23",
      "close": "40.00",
      "average": "40.4803",
      "volume": "744633",
      "turnover": "30151369.74",
      "trades": "1533"
    },
    {
      "date": "2022-10-11",
      "bid": "39.58",
      "ask": "39.84",
      "open": "39.83",
      "high": "40.90",
      "low": "39.24",
      "close": "39.66",
      "average": "39.9351",
      "volume": "739636",
      "turnover": "29543433.93",
      "trades": "1066"
    },
    {
      "date": "2022-10-12",
      "bid": "40.33",
      "ask": "40.36",
      "open": "39.80",
      "high": "40.33",
      "low": "38.40",
      "close": "40.01",
      "average": "39.255",
      "volume": "1856899",
      "turnover": "72935320.33",
      "trades": "2599"
    },
    {
      "date": "2022-10-13",
      "bid": "39.99",
      "ask": "40.17",
      "open": "40.00",
      "high": "40.90",
      "low": "39.21",
      "close": "40.10",
      "average": "40.152",
      "volume": "1321364",
      "turnover": "53043453.85",
      "trades": "2157"
    },
    {
      "date": "2022-10-14",
      "bid": "41.00",
      "ask": "41.17",
      "open": "40.87",
      "high": "43.75",
      "low": "40.53",
      "close": "41.01",
      "average": "41.5949",
      "volume": "1475721",
      "turnover": "61380998.27",
      "trades": "3149"
    },
    {
      "date": "2022-10-17",
      "bid": "38.25",
      "ask": "38.42",
      "open": "41.01",
      "high": "42.40",
      "low": "37.10",
      "close": "38.24",
      "average": "38.7983",
      "volume": "3622947",
      "turnover": "140562385.85",
      "trades": "5939"
    },
    {
      "date": "2022-10-18",
      "bid": "36.44",
      "ask": "36.52",
      "open": "38.30",
      "high": "38.70",
      "low": "35.90",
      "close": "36.50",
      "average": "36.6256",
      "volume": "3842344",
      "turnover": "140810806.74",
      "trades": "6305"
    },
    {
      "date": "2022-10-19",
      "bid": "35.32",
      "ask": "35.39",
      "open": "36.50",
      "high": "36.94",
      "low": "34.86",
      "close": "34.99",
      "average": "35.6182",
      "volume": "1730067",
      "turnover": "61615272.42",
      "trades": "3029"
    },
    {
      "date": "2022-10-20",
      "bid": "36.00",
      "ask": "36.03",
      "open": "34.99",
      "high": "36.29",
      "low": "33.70",
      "close": "36.07",
      "average": "34.8215",
      "volume": "1988450",
      "turnover": "69230045.22",
      "trades": "3367"
    },
    {
      "date": "2022-10-21",
      "bid": "36.30",
      "ask": "36.43",
      "open": "36.07",
      "high": "36.60",
      "low": "35.02",
      "close": "36.36",
      "average": "35.9309",
      "volume": "2430809",
      "turnover": "86246414.63",
      "trades": "1701"
    },
    {
      "date": "2022-10-24",
      "bid": "37.42",
      "ask": "37.49",
      "open": "36.63",
      "high": "37.49",
      "low": "35.73",
      "close": "37.46",
      "average": "36.7592",
      "volume": "1418360",
      "turnover": "52114961.91",
      "trades": "2585"
    },
    {
      "date": "2022-10-25",
      "bid": "36.86",
      "ask": "37.00",
      "open": "37.83",
      "high": "38.60",
      "low": "36.85",
      "close": "36.90",
      "average": "37.5871",
      "volume": "1300062",
      "turnover": "48861260.36",
      "trades": "2238"
    },
    {
      "date": "2022-10-26",
      "bid": "37.31",
      "ask": "37.40",
      "open": "36.90",
      "high": "37.87",
      "low": "36.60",
      "close": "37.45",
      "average": "37.3386",
      "volume": "1046648",
      "turnover": "39081549.83",
      "trades": "1965"
    },
    {
      "date": "2022-10-27",
      "bid": "38.32",
      "ask": "38.42",
      "open": "37.55",
      "high": "38.75",
      "low": "36.81",
      "close": "38.44",
      "average": "37.5942",
      "volume": "2253528",
      "turnover": "84730968.53",
      "trades": "3261"
    },
    {
      "date": "2022-10-28",
      "bid": "38.68",
      "ask": "38.75",
      "open": "38.00",
      "high": "39.13",
      "low": "37.61",
      "close": "38.78",
      "average": "38.5355",
      "volume": "1202316",
      "turnover": "46324565.74",
      "trades": "2217"
    },
    {
      "date": "2022-10-31",
      "bid": "37.70",
      "ask": "37.72",
      "open": "38.78",
      "high": "39.50",
      "low": "37.62",
      "close": "37.62",
      "average": "38.2699",
      "volume": "857792",
      "turnover": "32829346.73",
      "trades": "1788"
    },
    {
      "date": "2022-11-01",
      "bid": "38.56",
      "ask": "38.79",
      "open": "38.10",
      "high": "39.11",
      "low": "38.10",
      "close": "38.71",
      "average": "38.6301",
      "volume": "700959",
      "turnover": "27076529.13",
      "trades": "1921"
    },
    {
      "date": "2022-11-02",
      "bid": "38.06",
      "ask": "38.23",
      "open": "38.79",
      "high": "39.20",
      "low": "38.00",
      "close": "38.00",
      "average": "38.6901",
      "volume": "1728128",
      "turnover": "66962590.11",
      "trades": "1706"
    },
    {
      "date": "2022-11-03",
      "bid": "38.47",
      "ask": "38.56",
      "open": "38.00",
      "high": "39.00",
      "low": "37.62",
      "close": "38.75",
      "average": "38.4347",
      "volume": "489413",
      "turnover": "18810455.79",
      "trades": "1260"
    },
    {
      "date": "2022-11-04",
      "bid": "39.56",
      "ask": "39.62",
      "open": "39.25",
      "high": "39.86",
      "low": "38.56",
      "close": "39.76",
      "average": "39.3834",
      "volume": "623447",
      "turnover": "24551241.87",
      "trades": "1236"
    },
    {
      "date": "2022-11-07",
      "bid": "40.79",
      "ask": "40.87",
      "open": "39.90",
      "high": "41.60",
      "low": "39.70",
      "close": "40.83",
      "average": "40.8366",
      "volume": "1110903",
      "turnover": "45377274.26",
      "trades": "2335"
    },
    {
      "date": "2022-11-08",
      "bid": "41.01",
      "ask": "41.07",
      "open": "40.99",
      "high": "41.31",
      "low": "40.00",
      "close": "41.09",
      "average": "40.708",
      "volume": "704535",
      "turnover": "28678680.02",
      "trades": "1480"
    },
    {
      "date": "2022-11-09",
      "bid": "39.86",
      "ask": "39.92",
      "open": "41.00",
      "high": "41.00",
      "low": "39.68",
      "close": "39.73",
      "average": "40.2335",
      "volume": "453809",
      "turnover": "18259172.95",
      "trades": "1196"
    },
    {
      "date": "2022-11-10",
      "bid": "39.95",
      "ask": "40.02",
      "open": "39.83",
      "high": "40.60",
      "low": "38.81",
      "close": "39.77",
      "average": "39.6881",
      "volume": "1340355",
      "turnover": "53112865.67",
      "trades": "2387"
    },
    {
      "date": "2022-11-11",
      "bid": "40.52",
      "ask": "40.59",
      "open": "40.00",
      "high": "40.69",
      "low": "39.52",
      "close": "40.49",
      "average": "40.206",
      "volume": "864695",
      "turnover": "34765412.03",
      "trades": "2428"
    },
    {
      "date": "2022-11-14",
      "bid": "38.91",
      "ask": "38.97",
      "open": "40.32",
      "high": "40.45",
      "low": "38.50",
      "close": "38.95",
      "average": "39.0255",
      "volume": "1182574",
      "turnover": "46151642.75",
      "trades": "2494"
    },
    {
      "date": "2022-11-15",
      "bid": "38.61",
      "ask": "38.65",
      "open": "39.20",
      "high": "39.51",
      "low": "37.82",
      "close": "38.45",
      "average": "38.2217",
      "volume": "1315796",
      "turnover": "50295298.05",
      "trades": "2840"
    },
    {
      "date": "2022-11-16",
      "bid": "37.70",
      "ask": "38.30",
      "open": "38.45",
      "high": "39.36",
      "low": "37.79",
      "close": "37.88",
      "average": "38.6756",
      "volume": "925790",
      "turnover": "35805959.03",
      "trades": "2111"
    },
    {
      "date": "2022-11-17",
      "bid": "39.28",
      "ask": "39.38",
      "open": "37.90",
      "high": "39.40",
      "low": "37.82",
      "close": "39.38",
      "average": "38.7979",
      "volume": "1156236",
      "turnover": "44850947.67",
      "trades": "2459"
    },
    {
      "date": "2022-11-18",
      "bid": "38.81",
      "ask": "38.87",
      "open": "39.30",
      "high": "39.61",
      "low": "38.33",
      "close": "38.75",
      "average": "39.0351",
      "volume": "692904",
      "turnover": "27058230.45",
      "trades": "1536"
    },
    {
      "date": "2022-11-21",
      "bid": "38.45",
      "ask": "38.48",
      "open": "38.55",
      "high": "39.08",
      "low": "38.03",
      "close": "38.45",
      "average": "38.5092",
      "volume": "598178",
      "turnover": "23036812.79",
      "trades": "1301"
    },
    {
      "date": "2022-11-22",
      "bid": "38.96",
      "ask": "38.98",
      "open": "38.45",
      "high": "39.21",
      "low": "38.00",
      "close": "38.88",
      "average": "38.63",
      "volume": "921219",
      "turnover": "35575810.7",
      "trades": "1529"
    },
    {
      "date": "2022-11-23",
      "bid": "38.85",
      "ask": "38.94",
      "open": "38.94",
      "high": "39.44",
      "low": "38.59",
      "close": "38.85",
      "average": "38.9807",
      "volume": "568849",
      "turnover": "22175636.72",
      "trades": "1541"
    },
    {
      "date": "2022-11-24",
      "bid": "39.60",
      "ask": "39.67",
      "open": "38.90",
      "high": "40.10",
      "low": "38.90",
      "close": "39.60",
      "average": "39.6571",
      "volume": "529425",
      "turnover": "20996276.07",
      "trades": "1592"
    },
    {
      "date": "2022-11-25",
      "bid": "40.90",
      "ask": "40.93",
      "open": "39.82",
      "high": "42.32",
      "low": "39.82",
      "close": "40.91",
      "average": "41.2089",
      "volume": "919950",
      "turnover": "37927775.5",
      "trades": "2242"
    },
    {
      "date": "2022-11-28",
      "bid": "40.92",
      "ask": "40.95",
      "open": "41.00",
      "high": "41.48",
      "low": "40.36",
      "close": "40.88",
      "average": "41.0278",
      "volume": "455130",
      "turnover": "18672331.72",
      "trades": "1406"
    },
    {
      "date": "2022-11-29",
      "bid": "41.10",
      "ask": "41.21",
      "open": "41.07",
      "high": "41.90",
      "low": "40.72",
      "close": "41.19",
      "average": "41.2589",
      "volume": "515725",
      "turnover": "21278431.97",
      "trades": "1503"
    },
    {
      "date": "2022-11-30",
      "bid": "41.01",
      "ask": "41.14",
      "open": "41.48",
      "high": "41.48",
      "low": "40.30",
      "close": "40.81",
      "average": "40.8119",
      "volume": "1645139",
      "turnover": "67138352.83",
      "trades": "1878"
    },
    {
      "date": "2022-12-01",
      "bid": "40.78",
      "ask": "40.84",
      "open": "41.20",
      "high": "41.50",
      "low": "40.03",
      "close": "40.90",
      "average": "40.5839",
      "volume": "760672",
      "turnover": "30871059.96",
      "trades": "1843"
    },
    {
      "date": "2022-12-02",
      "bid": "41.00",
      "ask": "41.04",
      "open": "40.80",
      "high": "41.89",
      "low": "40.53",
      "close": "40.94",
      "average": "41.2204",
      "volume": "826437",
      "turnover": "34071566.17",
      "trades": "2096"
    },
    {
      "date": "2022-12-05",
      "bid": "40.60",
      "ask": "40.64",
      "open": "41.04",
      "high": "41.55",
      "low": "40.57",
      "close": "40.57",
      "average": "40.7697",
      "volume": "754895",
      "turnover": "30778830.47",
      "trades": "1745"
    },
    {
      "date": "2022-12-06",
      "bid": "39.50",
      "ask": "39.52",
      "open": "40.39",
      "high": "40.47",
      "low": "39.28",
      "close": "39.45",
      "average": "39.6274",
      "volume": "998580",
      "turnover": "39570546.75",
      "trades": "2218"
    },
    {
      "date": "2022-12-07",
      "bid": "38.96",
      "ask": "39.01",
      "open": "39.50",
      "high": "39.80",
      "low": "38.80",
      "close": "38.80",
      "average": "39.1482",
      "volume": "367376",
      "turnover": "14386126.41",
      "trades": "1080"
    },
    {
      "date": "2022-12-08",
      "bid": "38.64",
      "ask": "38.69",
      "open": "38.90",
      "high": "39.20",
      "low": "38.12",
      "close": "38.54",
      "average": "38.6135",
      "volume": "398927",
      "turnover": "15395219.41",
      "trades": "1070"
    },
    {
      "date": "2022-12-09",
      "bid": "38.48",
      "ask": "38.58",
      "open": "38.40",
      "high": "39.00",
      "low": "38.14",
      "close": "38.50",
      "average": "38.4778",
      "volume": "891079",
      "turnover": "34282551.94",
      "trades": "1994"
    },
    {
      "date": "2022-12-12",
      "bid": "37.86",
      "ask": "37.95",
      "open": "38.38",
      "high": "38.48",
      "low": "37.58",
      "close": "37.82",
      "average": "37.9458",
      "volume": "910499",
      "turnover": "34564684.72",
      "trades": "2107"
    },
    {
      "date": "2022-12-13",
      "bid": "37.84",
      "ask": "37.87",
      "open": "37.70",
      "high": "38.67",
      "low": "36.90",
      "close": "37.63",
      "average": "37.894",
      "volume": "1600757",
      "turnover": "60654391.47",
      "trades": "3340"
    },
    {
      "date": "2022-12-14",
      "bid": "37.57",
      "ask": "37.64",
      "open": "37.63",
      "high": "37.83",
      "low": "36.86",
      "close": "37.49",
      "average": "37.3265",
      "volume": "1093739",
      "turnover": "40825598.4",
      "trades": "2133"
    },
    {
      "date": "2022-12-15",
      "bid": "36.63",
      "ask": "36.71",
      "open": "37.14",
      "high": "37.75",
      "low": "36.40",
      "close": "36.64",
      "average": "36.9187",
      "volume": "1229991",
      "turnover": "45417070.06",
      "trades": "2066"
    },
    {
      "date": "2022-12-16",
      "bid": "37.04",
      "ask": "37.16",
      "open": "36.64",
      "high": "37.32",
      "low": "36.21",
      "close": "37.08",
      "average": "36.8633",
      "volume": "1094277",
      "turnover": "40338666.38",
      "trades": "2232"
    },
    {
      "date": "2022-12-19",
      "bid": "37.98",
      "ask": "38.07",
      "open": "37.08",
      "high": "38.65",
      "low": "37.01",
      "close": "38.02",
      "average": "38.1338",
      "volume": "829829",
      "turnover": "31644351.25",
      "trades": "1980"
    },
    {
      "date": "2022-12-20",
      "bid": "37.96",
      "ask": "38.03",
      "open": "37.59",
      "high": "38.41",
      "low": "37.52",
      "close": "37.91",
      "average": "38.0969",
      "volume": "2181135",
      "turnover": "83094389.52",
      "trades": "1016"
    },
    {
      "date": "2022-12-21",
      "bid": "37.72",
      "ask": "37.79",
      "open": "37.90",
      "high": "38.10",
      "low": "37.24",
      "close": "37.72",
      "average": "37.627",
      "volume": "2170305",
      "turnover": "81661778.95",
      "trades": "2221"
    },
    {
      "date": "2022-12-22",
      "bid": "37.44",
      "ask": "37.58",
      "open": "37.50",
      "high": "38.50",
      "low": "37.24",
      "close": "37.48",
      "average": "37.8272",
      "volume": "1997104",
      "turnover": "75538591.77",
      "trades": "2312"
    },
    {
      "date": "2022-12-23",
      "bid": "37.92",
      "ask": "38.01",
      "open": "37.48",
      "high": "38.58",
      "low": "37.48",
      "close": "38.13",
      "average": "38.102",
      "volume": "2017194",
      "turnover": "76861114.53",
      "trades": "2259"
    },
    {
      "date": "2022-12-27",
      "bid": "37.97",
      "ask": "37.99",
      "open": "38.41",
      "high": "38.78",
      "low": "37.80",
      "close": "37.95",
      "average": "38.0325",
      "volume": "2003863",
      "turnover": "76177041.72",
      "trades": "1775"
    },
    {
      "date": "2022-12-28",
      "bid": "37.88",
      "ask": "37.90",
      "open": "37.95",
      "high": "38.46",
      "low": "37.76",
      "close": "37.90",
      "average": "38.0797",
      "volume": "2629556",
      "turnover": "100139370.21",
      "trades": "2792"
    },
    {
      "date": "2022-12-29",
      "bid": "38.48",
      "ask": "38.55",
      "open": "37.90",
      "high": "38.65",
      "low": "37.28",
      "close": "38.61",
      "average": "37.965",
      "volume": "1880978",
      "turnover": "71409584.55",
      "trades": "2556"
    },
    {
      "date": "2022-12-30",
      "bid": "38.42",
      "ask": "38.44",
      "open": "38.60",
      "high": "39.38",
      "low": "38.22",
      "close": "38.42",
      "average": "38.6522",
      "volume": "1716124",
      "turnover": "66331629.58",
      "trades": "1890"
    },
    {
      "date": "2023-01-02",
      "bid": "39.49",
      "ask": "39.53",
      "open": "38.75",
      "high": "39.60",
      "low": "38.19",
      "close": "39.60",
      "average": "39.0078",
      "volume": "524417",
      "turnover": "20454894.85",
      "trades": "1424"
    },
    {
      "date": "2023-01-03",
      "bid": "39.03",
      "ask": "39.09",
      "open": "39.58",
      "high": "39.60",
      "low": "38.93",
      "close": "38.93",
      "average": "39.2168",
      "volume": "543819",
      "turnover": "21327069.84",
      "trades": "1431"
    },
    {
      "date": "2023-01-04",
      "bid": "38.93",
      "ask": "39.00",
      "open": "38.93",
      "high": "39.39",
      "low": "38.46",
      "close": "38.88",
      "average": "38.9212",
      "volume": "482183",
      "turnover": "18768031.37",
      "trades": "1356"
    },
    {
      "date": "2023-01-05",
      "bid": "38.97",
      "ask": "39.02",
      "open": "39.00",
      "high": "39.24",
      "low": "38.39",
      "close": "39.04",
      "average": "38.8284",
      "volume": "405750",
      "turnover": "15754713.18",
      "trades": "1194"
    },
    {
      "date": "2023-01-09",
      "bid": "40.40",
      "ask": "40.47",
      "open": "39.15",
      "high": "41.08",
      "low": "39.11",
      "close": "40.39",
      "average": "40.3797",
      "volume": "1428261",
      "turnover": "57673581.18",
      "trades": "3146"
    },
    {
      "date": "2023-01-10",
      "bid": "40.13",
      "ask": "40.20",
      "open": "40.38",
      "high": "40.80",
      "low": "39.79",
      "close": "40.05",
      "average": "40.2864",
      "volume": "479944",
      "turnover": "19335196.38",
      "trades": "1257"
    },
    {
      "date": "2023-01-11",
      "bid": "41.30",
      "ask": "41.37",
      "open": "40.18",
      "high": "42.07",
      "low": "40.18",
      "close": "41.39",
      "average": "41.4422",
      "volume": "1167092",
      "turnover": "48369670.14",
      "trades": "2349"
    },
    {
      "date": "2023-01-12",
      "bid": "41.75",
      "ask": "41.79",
      "open": "41.40",
      "high": "42.10",
      "low": "41.10",
      "close": "41.81",
      "average": "41.6802",
      "volume": "625076",
      "turnover": "26060008.79",
      "trades": "1421"
    },
    {
      "date": "2023-01-13",
      "bid": "42.25",
      "ask": "42.33",
      "open": "41.81",
      "high": "43.45",
      "low": "41.81",
      "close": "42.29",
      "average": "42.8625",
      "volume": "1447614",
      "turnover": "62041101.64",
      "trades": "1849"
    },
    {
      "date": "2023-01-16",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.50",
      "high": "43.13",
      "low": "41.40",
      "close": "42.92",
      "average": "42.441",
      "volume": "680985",
      "turnover": "28927032.71",
      "trades": "1703"
    },
    {
      "date": "2023-01-17",
      "bid": "42.40",
      "ask": "42.50",
      "open": "43.10",
      "high": "43.50",
      "low": "42.40",
      "close": "42.40",
      "average": "42.9823",
      "volume": "1164059",
      "turnover": "50035714.63",
      "trades": "1755"
    },
    {
      "date": "2023-01-18",
      "bid": "43.84",
      "ask": "43.90",
      "open": "42.40",
      "high": "44.42",
      "low": "42.20",
      "close": "43.93",
      "average": "43.5681",
      "volume": "1043981",
      "turnover": "45504367.11",
      "trades": "2094"
    },
    {
      "date": "2023-01-19",
      "bid": "42.76",
      "ask": "42.82",
      "open": "43.75",
      "high": "44.25",
      "low": "42.69",
      "close": "42.69",
      "average": "43.3248",
      "volume": "1474648",
      "turnover": "63833847.65",
      "trades": "2277"
    },
    {
      "date": "2023-01-20",
      "bid": "42.90",
      "ask": "42.95",
      "open": "43.00",
      "high": "43.72",
      "low": "42.82",
      "close": "42.93",
      "average": "43.0841",
      "volume": "1020916",
      "turnover": "43986746.91",
      "trades": "1618"
    },
    {
      "date": "2023-01-23",
      "bid": "43.53",
      "ask": "43.60",
      "open": "43.73",
      "high": "44.35",
      "low": "43.35",
      "close": "43.50",
      "average": "43.7643",
      "volume": "1406448",
      "turnover": "61551583.72",
      "trades": "2566"
    },
    {
      "date": "2023-01-24",
      "bid": "48.14",
      "ask": "48.16",
      "open": "44.00",
      "high": "49.45",
      "low": "41.51",
      "close": "48.08",
      "average": "46.2102",
      "volume": "5873896",
      "turnover": "271786487.38",
      "trades": "11361"
    },
    {
      "date": "2023-01-25",
      "bid": "52.94",
      "ask": "53.18",
      "open": "49.88",
      "high": "53.54",
      "low": "49.40",
      "close": "52.90",
      "average": "51.7732",
      "volume": "4789760",
      "turnover": "247987191.71",
      "trades": "11226"
    },
    {
      "date": "2023-01-26",
      "bid": "53.40",
      "ask": "53.50",
      "open": "53.28",
      "high": "55.14",
      "low": "51.90",
      "close": "53.56",
      "average": "53.798",
      "volume": "2397379",
      "turnover": "128965836.45",
      "trades": "5238"
    },
    {
      "date": "2023-01-27",
      "bid": "54.40",
      "ask": "54.46",
      "open": "53.56",
      "high": "55.88",
      "low": "53.32",
      "close": "54.70",
      "average": "55.0286",
      "volume": "1564676",
      "turnover": "86115291.6",
      "trades": "4082"
    },
    {
      "date": "2023-01-30",
      "bid": "53.14",
      "ask": "53.22",
      "open": "54.00",
      "high": "54.00",
      "low": "51.72",
      "close": "53.28",
      "average": "52.9015",
      "volume": "1377002",
      "turnover": "72848060.16",
      "trades": "3603"
    },
    {
      "date": "2023-01-31",
      "bid": "52.16",
      "ask": "52.22",
      "open": "53.14",
      "high": "53.14",
      "low": "51.50",
      "close": "52.16",
      "average": "52.1204",
      "volume": "1195477",
      "turnover": "62304140.51",
      "trades": "3992"
    },
    {
      "date": "2023-02-01",
      "bid": "52.00",
      "ask": "52.06",
      "open": "52.28",
      "high": "53.90",
      "low": "51.92",
      "close": "52.00",
      "average": "52.9325",
      "volume": "1297781",
      "turnover": "68696320.5",
      "trades": "2219"
    },
    {
      "date": "2023-02-02",
      "bid": "53.74",
      "ask": "53.80",
      "open": "52.10",
      "high": "55.30",
      "low": "51.30",
      "close": "53.74",
      "average": "53.6795",
      "volume": "1369270",
      "turnover": "73506341.68",
      "trades": "3214"
    },
    {
      "date": "2023-02-03",
      "bid": "52.76",
      "ask": "52.84",
      "open": "53.74",
      "high": "53.84",
      "low": "51.54",
      "close": "52.70",
      "average": "52.5504",
      "volume": "960546",
      "turnover": "50475581.28",
      "trades": "2918"
    },
    {
      "date": "2023-02-06",
      "bid": "51.66",
      "ask": "51.76",
      "open": "52.70",
      "high": "52.76",
      "low": "51.00",
      "close": "51.54",
      "average": "51.6539",
      "volume": "622660",
      "turnover": "32161098.46",
      "trades": "1693"
    },
    {
      "date": "2023-02-07",
      "bid": "51.90",
      "ask": "51.98",
      "open": "52.00",
      "high": "52.60",
      "low": "51.36",
      "close": "51.80",
      "average": "51.9361",
      "volume": "661161",
      "turnover": "34338295.46",
      "trades": "1834"
    },
    {
      "date": "2023-02-08",
      "bid": "52.84",
      "ask": "52.92",
      "open": "52.00",
      "high": "53.54",
      "low": "52.00",
      "close": "52.82",
      "average": "52.9163",
      "volume": "1468452",
      "turnover": "77702354.31",
      "trades": "2515"
    },
    {
      "date": "2023-02-09",
      "bid": "52.42",
      "ask": "52.48",
      "open": "53.00",
      "high": "53.04",
      "low": "51.74",
      "close": "52.30",
      "average": "52.4322",
      "volume": "1592963",
      "turnover": "83505568.31",
      "trades": "1769"
    },
    {
      "date": "2023-02-10",
      "bid": "52.44",
      "ask": "52.50",
      "open": "52.00",
      "high": "52.80",
      "low": "51.62",
      "close": "52.48",
      "average": "52.2099",
      "volume": "594070",
      "turnover": "31013150.27",
      "trades": "1465"
    },
    {
      "date": "2023-02-13",
      "bid": "53.38",
      "ask": "53.50",
      "open": "52.40",
      "high": "53.50",
      "low": "52.34",
      "close": "53.38",
      "average": "53.0563",
      "volume": "644550",
      "turnover": "34197197.96",
      "trades": "1558"
    },
    {
      "date": "2023-02-14",
      "bid": "53.50",
      "ask": "53.58",
      "open": "53.38",
      "high": "54.60",
      "low": "52.82",
      "close": "53.62",
      "average": "53.6827",
      "volume": "693740",
      "turnover": "37242043.76",
      "trades": "1628"
    },
    {
      "date": "2023-02-15",
      "bid": "52.92",
      "ask": "52.98",
      "open": "53.00",
      "high": "54.08",
      "low": "52.60",
      "close": "52.90",
      "average": "53.4831",
      "volume": "801759",
      "turnover": "42880806.64",
      "trades": "1513"
    },
    {
      "date": "2023-02-16",
      "bid": "53.16",
      "ask": "53.26",
      "open": "52.96",
      "high": "53.66",
      "low": "51.86",
      "close": "53.16",
      "average": "52.8124",
      "volume": "652024",
      "turnover": "34426563.5",
      "trades": "1453"
    },
    {
      "date": "2023-02-17",
      "bid": "53.68",
      "ask": "53.84",
      "open": "53.20",
      "high": "54.38",
      "low": "52.88",
      "close": "53.56",
      "average": "53.8355",
      "volume": "608417",
      "turnover": "32755816.78",
      "trades": "1620"
    },
    {
      "date": "2023-02-20",
      "bid": "55.78",
      "ask": "55.86",
      "open": "53.56",
      "high": "55.80",
      "low": "53.12",
      "close": "55.76",
      "average": "54.9122",
      "volume": "653807",
      "turnover": "35899496.15",
      "trades": "1937"
    },
    {
      "date": "2023-02-21",
      "bid": "53.90",
      "ask": "53.96",
      "open": "55.76",
      "high": "55.80",
      "low": "53.64",
      "close": "53.92",
      "average": "54.4583",
      "volume": "636679",
      "turnover": "34686450.57",
      "trades": "2942"
    },
    {
      "date": "2023-02-22",
      "bid": "53.58",
      "ask": "53.70",
      "open": "53.92",
      "high": "54.22",
      "low": "52.48",
      "close": "53.64",
      "average": "53.3752",
      "volume": "652519",
      "turnover": "34829442.95",
      "trades": "1444"
    },
    {
      "date": "2023-02-23",
      "bid": "54.18",
      "ask": "54.28",
      "open": "53.50",
      "high": "54.94",
      "low": "53.38",
      "close": "54.12",
      "average": "54.3252",
      "volume": "375454",
      "turnover": "20396487.59",
      "trades": "1180"
    },
    {
      "date": "2023-02-24",
      "bid": "54.88",
      "ask": "54.92",
      "open": "54.12",
      "high": "54.98",
      "low": "53.84",
      "close": "54.94",
      "average": "54.5233",
      "volume": "398321",
      "turnover": "21718010.83",
      "trades": "1406"
    },
    {
      "date": "2023-02-27",
      "bid": "55.44",
      "ask": "55.50",
      "open": "55.18",
      "high": "56.46",
      "low": "54.56",
      "close": "55.68",
      "average": "55.5167",
      "volume": "525427",
      "turnover": "29170114.42",
      "trades": "1879"
    },
    {
      "date": "2023-02-28",
      "bid": "56.74",
      "ask": "56.78",
      "open": "55.86",
      "high": "56.78",
      "low": "54.70",
      "close": "56.68",
      "average": "56.1141",
      "volume": "593945",
      "turnover": "33321444.42",
      "trades": "1713"
    },
    {
      "date": "2023-03-01",
      "bid": "55.66",
      "ask": "55.72",
      "open": "56.78",
      "high": "57.18",
      "low": "55.42",
      "close": "56.04",
      "average": "56.1488",
      "volume": "995796",
      "turnover": "55920833.55",
      "trades": "1719"
    },
    {
      "date": "2023-03-02",
      "bid": "55.92",
      "ask": "56.04",
      "open": "56.04",
      "high": "56.36",
      "low": "55.02",
      "close": "56.06",
      "average": "55.7889",
      "volume": "388807",
      "turnover": "21691029.18",
      "trades": "1422"
    },
    {
      "date": "2023-03-03",
      "bid": "56.74",
      "ask": "56.80",
      "open": "56.10",
      "high": "56.88",
      "low": "55.74",
      "close": "56.88",
      "average": "56.4135",
      "volume": "368324",
      "turnover": "20778395.75",
      "trades": "1291"
    },
    {
      "date": "2023-03-06",
      "bid": "57.52",
      "ask": "57.58",
      "open": "57.02",
      "high": "57.80",
      "low": "56.40",
      "close": "57.50",
      "average": "57.1427",
      "volume": "601425",
      "turnover": "34367954.94",
      "trades": "1917"
    },
    {
      "date": "2023-03-07",
      "bid": "56.84",
      "ask": "56.96",
      "open": "57.50",
      "high": "58.42",
      "low": "56.62",
      "close": "56.90",
      "average": "57.5409",
      "volume": "703874",
      "turnover": "40498567.04",
      "trades": "2064"
    },
    {
      "date": "2023-03-08",
      "bid": "55.18",
      "ask": "55.26",
      "open": "57.00",
      "high": "57.00",
      "low": "55.10",
      "close": "55.32",
      "average": "55.6233",
      "volume": "643156",
      "turnover": "35774439.71",
      "trades": "1984"
    },
    {
      "date": "2023-03-09",
      "bid": "54.16",
      "ask": "54.22",
      "open": "55.32",
      "high": "55.60",
      "low": "53.82",
      "close": "54.22",
      "average": "54.4094",
      "volume": "509137",
      "turnover": "27695778.05",
      "trades": "1659"
    },
    {
      "date": "2023-03-10",
      "bid": "53.46",
      "ask": "53.54",
      "open": "53.10",
      "high": "54.00",
      "low": "51.94",
      "close": "53.82",
      "average": "53.3599",
      "volume": "503589",
      "turnover": "26868441.81",
      "trades": "1383"
    },
    {
      "date": "2023-03-13",
      "bid": "52.36",
      "ask": "52.48",
      "open": "53.60",
      "high": "53.60",
      "low": "51.60",
      "close": "52.48",
      "average": "52.4432",
      "volume": "565855",
      "turnover": "29674473.82",
      "trades": "1820"
    },
    {
      "date": "2023-03-14",
      "bid": "53.50",
      "ask": "53.62",
      "open": "52.48",
      "high": "53.94",
      "low": "51.60",
      "close": "53.44",
      "average": "53.1651",
      "volume": "360485",
      "turnover": "19165227.8",
      "trades": "1088"
    },
    {
      "date": "2023-03-15",
      "bid": "49.85",
      "ask": "49.98",
      "open": "53.00",
      "high": "53.12",
      "low": "49.87",
      "close": "49.87",
      "average": "50.8408",
      "volume": "582531",
      "turnover": "29616504.22",
      "trades": "1858"
    },
    {
      "date": "2023-03-16",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.60",
      "high": "51.00",
      "low": "48.61",
      "close": "50.00",
      "average": "49.5204",
      "volume": "2848139",
      "turnover": "141039701.13",
      "trades": "1547"
    },
    {
      "date": "2023-03-17",
      "bid": "48.39",
      "ask": "48.48",
      "open": "50.50",
      "high": "51.10",
      "low": "47.89",
      "close": "48.49",
      "average": "48.5824",
      "volume": "3205696",
      "turnover": "155741064.99",
      "trades": "1589"
    },
    {
      "date": "2023-03-20",
      "bid": "49.36",
      "ask": "49.58",
      "open": "48.86",
      "high": "49.94",
      "low": "47.52",
      "close": "49.76",
      "average": "48.9933",
      "volume": "1317354",
      "turnover": "64472402.33",
      "trades": "2580"
    },
    {
      "date": "2023-03-21",
      "bid": "49.07",
      "ask": "49.13",
      "open": "50.50",
      "high": "50.98",
      "low": "48.78",
      "close": "49.09",
      "average": "49.4726",
      "volume": "931448",
      "turnover": "46095844.71",
      "trades": "2025"
    },
    {
      "date": "2023-03-22",
      "bid": "49.24",
      "ask": "49.38",
      "open": "49.09",
      "high": "49.64",
      "low": "47.60",
      "close": "49.51",
      "average": "48.7229",
      "volume": "782407",
      "turnover": "38114735.1",
      "trades": "1714"
    },
    {
      "date": "2023-03-23",
      "bid": "49.06",
      "ask": "49.12",
      "open": "49.21",
      "high": "49.72",
      "low": "47.85",
      "close": "49.21",
      "average": "48.8073",
      "volume": "601922",
      "turnover": "29378528.68",
      "trades": "1634"
    },
    {
      "date": "2023-03-24",
      "bid": "47.81",
      "ask": "47.89",
      "open": "49.45",
      "high": "50.18",
      "low": "47.47",
      "close": "47.70",
      "average": "48.1625",
      "volume": "674986",
      "turnover": "32508865.75",
      "trades": "1984"
    },
    {
      "date": "2023-03-27",
      "bid": "48.38",
      "ask": "48.56",
      "open": "48.00",
      "high": "48.99",
      "low": "47.43",
      "close": "48.28",
      "average": "48.2839",
      "volume": "457397",
      "turnover": "22093298.68",
      "trades": "1332"
    },
    {
      "date": "2023-03-28",
      "bid": "48.56",
      "ask": "48.61",
      "open": "48.76",
      "high": "49.03",
      "low": "48.06",
      "close": "48.56",
      "average": "48.5453",
      "volume": "467402",
      "turnover": "22694555.18",
      "trades": "1392"
    },
    {
      "date": "2023-03-29",
      "bid": "49.71",
      "ask": "49.80",
      "open": "49.00",
      "high": "49.92",
      "low": "48.01",
      "close": "49.81",
      "average": "49.5354",
      "volume": "997230",
      "turnover": "49381611.03",
      "trades": "1110"
    },
    {
      "date": "2023-03-30",
      "bid": "51.28",
      "ask": "51.42",
      "open": "49.90",
      "high": "51.62",
      "low": "49.90",
      "close": "51.26",
      "average": "50.9049",
      "volume": "813475",
      "turnover": "41419386.7",
      "trades": "1539"
    },
    {
      "date": "2023-03-31",
      "bid": "51.26",
      "ask": "51.34",
      "open": "51.26",
      "high": "51.74",
      "low": "50.76",
      "close": "51.22",
      "average": "51.3006",
      "volume": "327591",
      "turnover": "16805848.34",
      "trades": "1285"
    },
    {
      "date": "2023-04-03",
      "bid": "51.96",
      "ask": "52.10",
      "open": "51.36",
      "high": "52.88",
      "low": "50.30",
      "close": "51.94",
      "average": "51.8673",
      "volume": "668175",
      "turnover": "34653915.46",
      "trades": "1964"
    },
    {
      "date": "2023-04-04",
      "bid": "51.28",
      "ask": "51.32",
      "open": "52.28",
      "high": "52.86",
      "low": "51.08",
      "close": "51.34",
      "average": "51.9536",
      "volume": "684587",
      "turnover": "35576539.19",
      "trades": "1664"
    },
    {
      "date": "2023-04-05",
      "bid": "50.62",
      "ask": "50.70",
      "open": "51.60",
      "high": "52.78",
      "low": "50.34",
      "close": "50.74",
      "average": "50.7556",
      "volume": "428696",
      "turnover": "21756665.53",
      "trades": "1245"
    },
    {
      "date": "2023-04-06",
      "bid": "49.50",
      "ask": "49.55",
      "open": "51.00",
      "high": "51.52",
      "low": "49.40",
      "close": "49.47",
      "average": "49.955",
      "volume": "396578",
      "turnover": "19813113.6",
      "trades": "1660"
    },
    {
      "date": "2023-04-11",
      "bid": "50.50",
      "ask": "50.54",
      "open": "50.16",
      "high": "50.68",
      "low": "49.35",
      "close": "50.68",
      "average": "50.1153",
      "volume": "815257",
      "turnover": "40860026.81",
      "trades": "2498"
    },
    {
      "date": "2023-04-12",
      "bid": "52.08",
      "ask": "52.18",
      "open": "51.08",
      "high": "52.88",
      "low": "50.70",
      "close": "52.08",
      "average": "51.9875",
      "volume": "587216",
      "turnover": "30527925.47",
      "trades": "1625"
    },
    {
      "date": "2023-04-13",
      "bid": "52.82",
      "ask": "52.90",
      "open": "52.20",
      "high": "53.38",
      "low": "50.88",
      "close": "52.90",
      "average": "52.3011",
      "volume": "475020",
      "turnover": "24817803.79",
      "trades": "1716"
    },
    {
      "date": "2023-04-14",
      "bid": "53.08",
      "ask": "53.14",
      "open": "53.40",
      "high": "53.58",
      "low": "52.24",
      "close": "53.06",
      "average": "53.14",
      "volume": "396006",
      "turnover": "21044435.93",
      "trades": "1427"
    },
    {
      "date": "2023-04-17",
      "bid": "52.14",
      "ask": "52.26",
      "open": "53.30",
      "high": "53.66",
      "low": "52.10",
      "close": "52.40",
      "average": "52.6033",
      "volume": "452566",
      "turnover": "23807254.48",
      "trades": "1448"
    },
    {
      "date": "2023-04-18",
      "bid": "52.16",
      "ask": "52.24",
      "open": "52.38",
      "high": "52.62",
      "low": "51.50",
      "close": "52.22",
      "average": "52.0392",
      "volume": "362319",
      "turnover": "18854744.1",
      "trades": "1126"
    },
    {
      "date": "2023-04-19",
      "bid": "54.26",
      "ask": "54.36",
      "open": "52.86",
      "high": "55.12",
      "low": "52.50",
      "close": "54.30",
      "average": "54.1279",
      "volume": "756321",
      "turnover": "40937724.88",
      "trades": "1846"
    },
    {
      "date": "2023-04-20",
      "bid": "53.90",
      "ask": "53.98",
      "open": "54.32",
      "high": "54.32",
      "low": "52.04",
      "close": "53.94",
      "average": "53.1898",
      "volume": "630772",
      "turnover": "33558891.27",
      "trades": "1594"
    },
    {
      "date": "2023-04-21",
      "bid": "54.52",
      "ask": "54.60",
      "open": "53.96",
      "high": "55.00",
      "low": "53.50",
      "close": "54.68",
      "average": "54.4635",
      "volume": "587687",
      "turnover": "32007879.68",
      "trades": "1499"
    },
    {
      "date": "2023-04-24",
      "bid": "53.88",
      "ask": "54.04",
      "open": "54.86",
      "high": "55.24",
      "low": "53.64",
      "close": "54.04",
      "average": "54.549",
      "volume": "448654",
      "turnover": "24469117.91",
      "trades": "1506"
    },
    {
      "date": "2023-04-25",
      "bid": "52.16",
      "ask": "52.20",
      "open": "54.04",
      "high": "54.08",
      "low": "51.40",
      "close": "52.30",
      "average": "52.1634",
      "volume": "990765",
      "turnover": "51678764.38",
      "trades": "2916"
    },
    {
      "date": "2023-04-26",
      "bid": "52.80",
      "ask": "52.96",
      "open": "52.30",
      "high": "55.40",
      "low": "50.68",
      "close": "53.12",
      "average": "53.145",
      "volume": "1470884",
      "turnover": "78216387.4",
      "trades": "3958"
    },
    {
      "date": "2023-04-27",
      "bid": "51.16",
      "ask": "51.36",
      "open": "53.54",
      "high": "53.54",
      "low": "50.42",
      "close": "51.32",
      "average": "51.3208",
      "volume": "1290307",
      "turnover": "66218768.5",
      "trades": "3407"
    },
    {
      "date": "2023-04-28",
      "bid": "52.36",
      "ask": "52.42",
      "open": "51.46",
      "high": "52.98",
      "low": "51.34",
      "close": "52.58",
      "average": "52.3999",
      "volume": "515833",
      "turnover": "27030174.08",
      "trades": "1367"
    },
    {
      "date": "2023-05-02",
      "bid": "52.16",
      "ask": "52.22",
      "open": "53.00",
      "high": "53.48",
      "low": "51.60",
      "close": "52.18",
      "average": "52.5124",
      "volume": "715500",
      "turnover": "37577907.29",
      "trades": "1678"
    },
    {
      "date": "2023-05-03",
      "bid": "50.04",
      "ask": "50.08",
      "open": "51.16",
      "high": "51.96",
      "low": "50.02",
      "close": "50.20",
      "average": "50.6882",
      "volume": "563803",
      "turnover": "28577807.84",
      "trades": "2261"
    },
    {
      "date": "2023-05-04",
      "bid": "50.12",
      "ask": "50.16",
      "open": "50.20",
      "high": "50.50",
      "low": "48.78",
      "close": "50.20",
      "average": "49.8342",
      "volume": "860018",
      "turnover": "42883208.65",
      "trades": "2237"
    },
    {
      "date": "2023-05-05",
      "bid": "49.96",
      "ask": "50.02",
      "open": "50.20",
      "high": "50.62",
      "low": "48.91",
      "close": "50.00",
      "average": "49.6912",
      "volume": "491165",
      "turnover": "24421471.55",
      "trades": "1834"
    },
    {
      "date": "2023-05-08",
      "bid": "50.18",
      "ask": "50.22",
      "open": "50.00",
      "high": "50.88",
      "low": "49.43",
      "close": "50.10",
      "average": "50.2564",
      "volume": "336895",
      "turnover": "16930314.29",
      "trades": "1110"
    },
    {
      "date": "2023-05-09",
      "bid": "49.16",
      "ask": "49.19",
      "open": "50.28",
      "high": "50.70",
      "low": "48.83",
      "close": "49.34",
      "average": "49.4561",
      "volume": "327729",
      "turnover": "16207420.57",
      "trades": "1716"
    },
    {
      "date": "2023-05-10",
      "bid": "47.90",
      "ask": "47.95",
      "open": "49.34",
      "high": "49.67",
      "low": "47.50",
      "close": "47.99",
      "average": "48.4841",
      "volume": "724668",
      "turnover": "35138756.11",
      "trades": "2755"
    },
    {
      "date": "2023-05-11",
      "bid": "49.13",
      "ask": "49.22",
      "open": "48.10",
      "high": "49.30",
      "low": "47.80",
      "close": "49.30",
      "average": "48.599",
      "volume": "1383767",
      "turnover": "67234099.73",
      "trades": "1577"
    },
    {
      "date": "2023-05-12",
      "bid": "48.96",
      "ask": "49.03",
      "open": "49.50",
      "high": "49.70",
      "low": "48.43",
      "close": "49.04",
      "average": "49.1405",
      "volume": "529378",
      "turnover": "26013876.43",
      "trades": "1282"
    },
    {
      "date": "2023-05-15",
      "bid": "48.74",
      "ask": "48.79",
      "open": "49.04",
      "high": "49.72",
      "low": "48.43",
      "close": "48.90",
      "average": "48.9501",
      "volume": "551640",
      "turnover": "27023975.98",
      "trades": "1309"
    },
    {
      "date": "2023-05-16",
      "bid": "46.41",
      "ask": "46.50",
      "open": "48.69",
      "high": "48.69",
      "low": "45.25",
      "close": "46.43",
      "average": "46.7485",
      "volume": "2150222",
      "turnover": "100459990.91",
      "trades": "6579"
    },
    {
      "date": "2023-05-17",
      "bid": "47.33",
      "ask": "47.40",
      "open": "46.46",
      "high": "47.93",
      "low": "46.46",
      "close": "47.41",
      "average": "47.3548",
      "volume": "344710",
      "turnover": "16324398.54",
      "trades": "1143"
    },
    {
      "date": "2023-05-19",
      "bid": "47.37",
      "ask": "47.47",
      "open": "47.82",
      "high": "48.14",
      "low": "47.30",
      "close": "47.42",
      "average": "47.562",
      "volume": "558867",
      "turnover": "26578593.02",
      "trades": "1967"
    },
    {
      "date": "2023-05-22",
      "bid": "47.62",
      "ask": "47.67",
      "open": "47.48",
      "high": "48.18",
      "low": "46.31",
      "close": "47.76",
      "average": "47.6745",
      "volume": "708388",
      "turnover": "33770630.69",
      "trades": "2257"
    },
    {
      "date": "2023-05-23",
      "bid": "47.40",
      "ask": "47.49",
      "open": "47.67",
      "high": "47.95",
      "low": "46.98",
      "close": "47.52",
      "average": "47.515",
      "volume": "479617",
      "turnover": "22788218.81",
      "trades": "1471"
    },
    {
      "date": "2023-05-24",
      "bid": "45.65",
      "ask": "45.88",
      "open": "47.13",
      "high": "47.13",
      "low": "45.42",
      "close": "45.74",
      "average": "45.8985",
      "volume": "576474",
      "turnover": "26462878.83",
      "trades": "2125"
    },
    {
      "date": "2023-05-25",
      "bid": "45.16",
      "ask": "45.23",
      "open": "45.98",
      "high": "46.18",
      "low": "45.10",
      "close": "45.29",
      "average": "45.5109",
      "volume": "526788",
      "turnover": "23966479.28",
      "trades": "1641"
    },
    {
      "date": "2023-05-26",
      "bid": "46.83",
      "ask": "46.88",
      "open": "45.50",
      "high": "46.91",
      "low": "45.50",
      "close": "46.89",
      "average": "46.3525",
      "volume": "512337",
      "turnover": "23746594.52",
      "trades": "1461"
    },
    {
      "date": "2023-05-29",
      "bid": "46.74",
      "ask": "46.91",
      "open": "47.00",
      "high": "47.17",
      "low": "46.30",
      "close": "46.83",
      "average": "46.7981",
      "volume": "380943",
      "turnover": "17827816.39",
      "trades": "1055"
    },
    {
      "date": "2023-05-30",
      "bid": "45.48",
      "ask": "45.51",
      "open": "46.83",
      "high": "46.83",
      "low": "45.46",
      "close": "45.52",
      "average": "46.0439",
      "volume": "734914",
      "turnover": "33850932.13",
      "trades": "2191"
    },
    {
      "date": "2023-05-31",
      "bid": "44.28",
      "ask": "44.39",
      "open": "45.20",
      "high": "45.50",
      "low": "44.04",
      "close": "44.44",
      "average": "44.6125",
      "volume": "1332275",
      "turnover": "59437347.91",
      "trades": "2303"
    },
    {
      "date": "2023-06-01",
      "bid": "44.87",
      "ask": "44.97",
      "open": "44.50",
      "high": "45.00",
      "low": "43.92",
      "close": "44.86",
      "average": "44.4286",
      "volume": "1395231",
      "turnover": "62050171.13",
      "trades": "1737"
    },
    {
      "date": "2023-06-02",
      "bid": "47.33",
      "ask": "47.36",
      "open": "45.30",
      "high": "47.45",
      "low": "45.22",
      "close": "47.45",
      "average": "46.4974",
      "volume": "794444",
      "turnover": "36962424.49",
      "trades": "1512"
    },
    {
      "date": "2023-06-05",
      "bid": "47.85",
      "ask": "47.89",
      "open": "47.45",
      "high": "48.52",
      "low": "47.45",
      "close": "47.90",
      "average": "48.0687",
      "volume": "424973",
      "turnover": "20424929.34",
      "trades": "1673"
    },
    {
      "date": "2023-06-07",
      "bid": "47.74",
      "ask": "47.84",
      "open": "47.90",
      "high": "48.55",
      "low": "47.30",
      "close": "47.83",
      "average": "47.8927",
      "volume": "499562",
      "turnover": "23932912.06",
      "trades": "1653"
    },
    {
      "date": "2023-06-08",
      "bid": "47.83",
      "ask": "47.89",
      "open": "47.77",
      "high": "48.19",
      "low": "47.22",
      "close": "47.82",
      "average": "47.9674",
      "volume": "459644",
      "turnover": "22047978.05",
      "trades": "999"
    },
    {
      "date": "2023-06-09",
      "bid": "47.76",
      "ask": "47.85",
      "open": "47.80",
      "high": "48.20",
      "low": "47.40",
      "close": "47.89",
      "average": "47.8938",
      "volume": "380891",
      "turnover": "18242232.62",
      "trades": "1655"
    },
    {
      "date": "2023-06-12",
      "bid": "47.07",
      "ask": "47.25",
      "open": "48.00",
      "high": "48.62",
      "low": "47.07",
      "close": "47.54",
      "average": "47.5613",
      "volume": "1028872",
      "turnover": "48934471.54",
      "trades": "2425"
    },
    {
      "date": "2023-06-13",
      "bid": "47.40",
      "ask": "47.49",
      "open": "47.40",
      "high": "48.38",
      "low": "47.34",
      "close": "47.50",
      "average": "47.7932",
      "volume": "443734",
      "turnover": "21208113.57",
      "trades": "1527"
    },
    {
      "date": "2023-06-14",
      "bid": "48.15",
      "ask": "48.23",
      "open": "47.49",
      "high": "48.40",
      "low": "47.10",
      "close": "48.22",
      "average": "47.8173",
      "volume": "689028",
      "turnover": "32942340.15",
      "trades": "1786"
    },
    {
      "date": "2023-06-15",
      "bid": "47.54",
      "ask": "47.72",
      "open": "48.25",
      "high": "48.49",
      "low": "47.20",
      "close": "47.70",
      "average": "47.8117",
      "volume": "445990",
      "turnover": "21323531.67",
      "trades": "1290"
    },
    {
      "date": "2023-06-16",
      "bid": "49.46",
      "ask": "49.60",
      "open": "47.70",
      "high": "49.59",
      "low": "47.12",
      "close": "49.49",
      "average": "48.8412",
      "volume": "890213",
      "turnover": "43479107.96",
      "trades": "1970"
    },
    {
      "date": "2023-06-19",
      "bid": "49.28",
      "ask": "49.35",
      "open": "49.32",
      "high": "49.60",
      "low": "48.40",
      "close": "49.29",
      "average": "49.1835",
      "volume": "302479",
      "turnover": "14877023.23",
      "trades": "1015"
    },
    {
      "date": "2023-06-20",
      "bid": "48.27",
      "ask": "48.32",
      "open": "48.99",
      "high": "49.08",
      "low": "47.87",
      "close": "48.29",
      "average": "48.3239",
      "volume": "368618",
      "turnover": "17812925.92",
      "trades": "1335"
    },
    {
      "date": "2023-06-21",
      "bid": "48.34",
      "ask": "48.40",
      "open": "48.00",
      "high": "49.18",
      "low": "47.99",
      "close": "48.59",
      "average": "48.534",
      "volume": "574340",
      "turnover": "27874797.4",
      "trades": "2026"
    },
    {
      "date": "2023-06-22",
      "bid": "48.47",
      "ask": "48.51",
      "open": "48.18",
      "high": "49.46",
      "low": "47.86",
      "close": "48.63",
      "average": "48.822",
      "volume": "300237",
      "turnover": "14658793.12",
      "trades": "1220"
    },
    {
      "date": "2023-06-26",
      "bid": "48.14",
      "ask": "48.26",
      "open": "48.63",
      "high": "48.80",
      "low": "47.54",
      "close": "48.40",
      "average": "48.1562",
      "volume": "234062",
      "turnover": "11271567.82",
      "trades": "975"
    },
    {
      "date": "2023-06-27",
      "bid": "47.88",
      "ask": "47.93",
      "open": "48.50",
      "high": "48.54",
      "low": "47.20",
      "close": "47.91",
      "average": "47.7111",
      "volume": "389115",
      "turnover": "18565135.5",
      "trades": "1151"
    },
    {
      "date": "2023-06-28",
      "bid": "48.30",
      "ask": "48.47",
      "open": "47.90",
      "high": "48.80",
      "low": "47.90",
      "close": "48.51",
      "average": "48.4142",
      "volume": "288316",
      "turnover": "13958379.11",
      "trades": "959"
    },
    {
      "date": "2023-06-29",
      "bid": "47.93",
      "ask": "47.94",
      "open": "48.60",
      "high": "48.60",
      "low": "47.42",
      "close": "47.94",
      "average": "47.8508",
      "volume": "391004",
      "turnover": "18709885.97",
      "trades": "1301"
    },
    {
      "date": "2023-06-30",
      "bid": "49.11",
      "ask": "49.17",
      "open": "48.60",
      "high": "49.58",
      "low": "48.28",
      "close": "49.06",
      "average": "49.1216",
      "volume": "360095",
      "turnover": "17688491.42",
      "trades": "1082"
    },
    {
      "date": "2023-07-03",
      "bid": "49.39",
      "ask": "49.51",
      "open": "49.07",
      "high": "49.97",
      "low": "49.07",
      "close": "49.43",
      "average": "49.4294",
      "volume": "261794",
      "turnover": "12940326.13",
      "trades": "898"
    },
    {
      "date": "2023-07-04",
      "bid": "49.00",
      "ask": "49.11",
      "open": "49.44",
      "high": "49.83",
      "low": "48.79",
      "close": "49.00",
      "average": "49.2002",
      "volume": "130435",
      "turnover": "6418723.57",
      "trades": "651"
    },
    {
      "date": "2023-07-05",
      "bid": "47.48",
      "ask": "47.68",
      "open": "49.00",
      "high": "49.01",
      "low": "47.30",
      "close": "47.48",
      "average": "47.8378",
      "volume": "383433",
      "turnover": "18340830.71",
      "trades": "1209"
    },
    {
      "date": "2023-07-06",
      "bid": "45.49",
      "ask": "45.50",
      "open": "47.17",
      "high": "47.17",
      "low": "45.49",
      "close": "45.50",
      "average": "46.2876",
      "volume": "629952",
      "turnover": "29157349.57",
      "trades": "1908"
    },
    {
      "date": "2023-07-07",
      "bid": "46.72",
      "ask": "46.76",
      "open": "46.00",
      "high": "46.90",
      "low": "45.48",
      "close": "46.74",
      "average": "46.3324",
      "volume": "316098",
      "turnover": "14645674.27",
      "trades": "1534"
    },
    {
      "date": "2023-07-10",
      "bid": "47.71",
      "ask": "47.79",
      "open": "46.55",
      "high": "47.93",
      "low": "46.13",
      "close": "47.82",
      "average": "47.6172",
      "volume": "396930",
      "turnover": "18901323.73",
      "trades": "1273"
    },
    {
      "date": "2023-07-11",
      "bid": "47.51",
      "ask": "47.58",
      "open": "48.00",
      "high": "48.09",
      "low": "47.32",
      "close": "47.53",
      "average": "47.5593",
      "volume": "157477",
      "turnover": "7489530.45",
      "trades": "757"
    },
    {
      "date": "2023-07-12",
      "bid": "48.18",
      "ask": "48.22",
      "open": "47.83",
      "high": "48.34",
      "low": "47.27",
      "close": "48.18",
      "average": "47.9114",
      "volume": "226023",
      "turnover": "10829075.7",
      "trades": "782"
    },
    {
      "date": "2023-07-13",
      "bid": "47.52",
      "ask": "47.66",
      "open": "48.27",
      "high": "48.27",
      "low": "47.55",
      "close": "47.70",
      "average": "47.7989",
      "volume": "199812",
      "turnover": "9550874.22",
      "trades": "1151"
    },
    {
      "date": "2023-07-14",
      "bid": "47.24",
      "ask": "47.30",
      "open": "47.53",
      "high": "47.97",
      "low": "47.10",
      "close": "47.29",
      "average": "47.4295",
      "volume": "222904",
      "turnover": "10572219.77",
      "trades": "831"
    },
    {
      "date": "2023-07-17",
      "bid": "47.08",
      "ask": "47.18",
      "open": "47.16",
      "high": "47.16",
      "low": "46.10",
      "close": "47.04",
      "average": "46.6965",
      "volume": "168440",
      "turnover": "7860671.41",
      "trades": "906"
    },
    {
      "date": "2023-07-18",
      "bid": "47.07",
      "ask": "47.20",
      "open": "47.04",
      "high": "47.43",
      "low": "46.12",
      "close": "47.08",
      "average": "46.8688",
      "volume": "203847",
      "turnover": "9551324.08",
      "trades": "844"
    },
    {
      "date": "2023-07-19",
      "bid": "46.33",
      "ask": "46.41",
      "open": "47.25",
      "high": "47.90",
      "low": "46.30",
      "close": "46.49",
      "average": "46.8689",
      "volume": "308141",
      "turnover": "14437922.72",
      "trades": "1352"
    },
    {
      "date": "2023-07-20",
      "bid": "45.95",
      "ask": "46.10",
      "open": "46.30",
      "high": "46.53",
      "low": "45.53",
      "close": "46.12",
      "average": "46.0193",
      "volume": "460315",
      "turnover": "21183279.51",
      "trades": "1700"
    },
    {
      "date": "2023-07-21",
      "bid": "44.35",
      "ask": "44.39",
      "open": "46.00",
      "high": "46.56",
      "low": "43.49",
      "close": "44.30",
      "average": "44.8368",
      "volume": "1547867",
      "turnover": "69396231.09",
      "trades": "3591"
    },
    {
      "date": "2023-07-24",
      "bid": "43.47",
      "ask": "43.50",
      "open": "43.62",
      "high": "44.00",
      "low": "42.62",
      "close": "43.47",
      "average": "43.5056",
      "volume": "1040788",
      "turnover": "45279528.92",
      "trades": "2707"
    },
    {
      "date": "2023-07-25",
      "bid": "44.46",
      "ask": "44.49",
      "open": "43.47",
      "high": "44.55",
      "low": "43.05",
      "close": "44.49",
      "average": "43.7063",
      "volume": "2259563",
      "turnover": "98767393.14",
      "trades": "1829"
    },
    {
      "date": "2023-07-26",
      "bid": "43.61",
      "ask": "43.73",
      "open": "44.49",
      "high": "44.52",
      "low": "43.46",
      "close": "43.62",
      "average": "44.0776",
      "volume": "800345",
      "turnover": "35277086.64",
      "trades": "1398"
    },
    {
      "date": "2023-07-27",
      "bid": "45.00",
      "ask": "45.08",
      "open": "44.13",
      "high": "46.54",
      "low": "43.76",
      "close": "44.98",
      "average": "45.3361",
      "volume": "1222386",
      "turnover": "55392995.82",
      "trades": "3402"
    },
    {
      "date": "2023-07-28",
      "bid": "45.00",
      "ask": "45.04",
      "open": "45.60",
      "high": "45.85",
      "low": "44.78",
      "close": "45.00",
      "average": "45.2134",
      "volume": "361348",
      "turnover": "16337770.03",
      "trades": "1587"
    },
    {
      "date": "2023-07-31",
      "bid": "45.65",
      "ask": "45.71",
      "open": "45.00",
      "high": "45.80",
      "low": "44.70",
      "close": "45.69",
      "average": "45.5127",
      "volume": "288701",
      "turnover": "13139522.12",
      "trades": "1391"
    },
    {
      "date": "2023-08-01",
      "bid": "45.98",
      "ask": "46.04",
      "open": "45.70",
      "high": "46.74",
      "low": "45.70",
      "close": "45.99",
      "average": "46.3024",
      "volume": "399714",
      "turnover": "18508434.82",
      "trades": "1492"
    },
    {
      "date": "2023-08-02",
      "bid": "44.94",
      "ask": "45.03",
      "open": "45.70",
      "high": "45.72",
      "low": "44.70",
      "close": "44.97",
      "average": "45.0945",
      "volume": "471356",
      "turnover": "21255768.87",
      "trades": "1843"
    },
    {
      "date": "2023-08-03",
      "bid": "43.62",
      "ask": "43.70",
      "open": "44.61",
      "high": "44.76",
      "low": "43.50",
      "close": "43.63",
      "average": "43.8892",
      "volume": "458121",
      "turnover": "20105030.8",
      "trades": "1675"
    },
    {
      "date": "2023-08-04",
      "bid": "44.03",
      "ask": "44.15",
      "open": "44.55",
      "high": "44.55",
      "low": "43.51",
      "close": "44.03",
      "average": "43.9602",
      "volume": "385426",
      "turnover": "16942745.93",
      "trades": "1314"
    },
    {
      "date": "2023-08-07",
      "bid": "43.70",
      "ask": "43.75",
      "open": "43.61",
      "high": "43.90",
      "low": "42.99",
      "close": "43.74",
      "average": "43.4524",
      "volume": "375834",
      "turnover": "16331025.1",
      "trades": "1386"
    },
    {
      "date": "2023-08-08",
      "bid": "43.14",
      "ask": "43.22",
      "open": "43.74",
      "high": "43.74",
      "low": "42.71",
      "close": "43.29",
      "average": "43.0694",
      "volume": "462402",
      "turnover": "19915487.27",
      "trades": "1402"
    },
    {
      "date": "2023-08-09",
      "bid": "44.04",
      "ask": "44.11",
      "open": "43.29",
      "high": "44.28",
      "low": "43.27",
      "close": "44.15",
      "average": "44.0112",
      "volume": "322921",
      "turnover": "14212147.26",
      "trades": "1226"
    },
    {
      "date": "2023-08-10",
      "bid": "44.75",
      "ask": "44.79",
      "open": "44.10",
      "high": "45.50",
      "low": "43.83",
      "close": "44.70",
      "average": "44.7761",
      "volume": "697860",
      "turnover": "31245876.41",
      "trades": "1508"
    },
    {
      "date": "2023-08-11",
      "bid": "44.31",
      "ask": "44.35",
      "open": "44.70",
      "high": "45.06",
      "low": "44.22",
      "close": "44.40",
      "average": "44.6339",
      "volume": "481406",
      "turnover": "21486984.62",
      "trades": "1163"
    },
    {
      "date": "2023-08-14",
      "bid": "44.40",
      "ask": "44.45",
      "open": "44.41",
      "high": "44.99",
      "low": "44.01",
      "close": "44.47",
      "average": "44.5631",
      "volume": "249856",
      "turnover": "11134341.29",
      "trades": "1022"
    },
    {
      "date": "2023-08-15",
      "bid": "44.20",
      "ask": "44.22",
      "open": "44.47",
      "high": "44.47",
      "low": "43.40",
      "close": "44.21",
      "average": "44.1489",
      "volume": "950073",
      "turnover": "41942012.14",
      "trades": "1520"
    },
    {
      "date": "2023-08-16",
      "bid": "44.27",
      "ask": "44.38",
      "open": "44.20",
      "high": "44.67",
      "low": "44.12",
      "close": "44.28",
      "average": "44.3397",
      "volume": "600024",
      "turnover": "26605398.98",
      "trades": "1210"
    },
    {
      "date": "2023-08-17",
      "bid": "44.08",
      "ask": "44.14",
      "open": "44.22",
      "high": "44.42",
      "low": "43.25",
      "close": "44.12",
      "average": "43.8556",
      "volume": "576435",
      "turnover": "25282614.15",
      "trades": "1201"
    },
    {
      "date": "2023-08-18",
      "bid": "44.74",
      "ask": "44.75",
      "open": "43.70",
      "high": "44.74",
      "low": "42.83",
      "close": "44.61",
      "average": "43.8994",
      "volume": "505145",
      "turnover": "22184867.29",
      "trades": "1468"
    },
    {
      "date": "2023-08-21",
      "bid": "43.67",
      "ask": "43.69",
      "open": "44.61",
      "high": "44.64",
      "low": "43.52",
      "close": "43.67",
      "average": "44.1923",
      "volume": "439798",
      "turnover": "19434855.93",
      "trades": "1462"
    },
    {
      "date": "2023-08-22",
      "bid": "44.62",
      "ask": "44.75",
      "open": "44.00",
      "high": "44.80",
      "low": "43.73",
      "close": "44.72",
      "average": "44.3109",
      "volume": "752459",
      "turnover": "33343804.7",
      "trades": "1152"
    },
    {
      "date": "2023-08-23",
      "bid": "44.99",
      "ask": "45.03",
      "open": "44.91",
      "high": "45.21",
      "low": "44.51",
      "close": "45.00",
      "average": "44.9874",
      "volume": "493909",
      "turnover": "22222492.45",
      "trades": "1128"
    },
    {
      "date": "2023-08-24",
      "bid": "44.20",
      "ask": "44.24",
      "open": "44.55",
      "high": "45.25",
      "low": "44.00",
      "close": "44.38",
      "average": "44.4196",
      "volume": "786462",
      "turnover": "34940289.84",
      "trades": "1131"
    },
    {
      "date": "2023-08-25",
      "bid": "45.77",
      "ask": "45.84",
      "open": "44.46",
      "high": "46.10",
      "low": "44.31",
      "close": "45.80",
      "average": "45.5706",
      "volume": "610537",
      "turnover": "27830083.53",
      "trades": "2064"
    },
    {
      "date": "2023-08-28",
      "bid": "47.01",
      "ask": "47.08",
      "open": "45.77",
      "high": "47.09",
      "low": "45.52",
      "close": "47.07",
      "average": "46.7862",
      "volume": "818143",
      "turnover": "38269187.71",
      "trades": "1361"
    },
    {
      "date": "2023-08-29",
      "bid": "47.83",
      "ask": "47.87",
      "open": "47.15",
      "high": "47.93",
      "low": "47.11",
      "close": "47.84",
      "average": "47.6068",
      "volume": "1392798",
      "turnover": "66695473.97",
      "trades": "1241"
    },
    {
      "date": "2023-08-30",
      "bid": "49.21",
      "ask": "49.23",
      "open": "48.00",
      "high": "49.25",
      "low": "47.78",
      "close": "49.11",
      "average": "48.7629",
      "volume": "741184",
      "turnover": "36142008",
      "trades": "1991"
    },
    {
      "date": "2023-08-31",
      "bid": "50.22",
      "ask": "50.26",
      "open": "49.11",
      "high": "50.60",
      "low": "49.11",
      "close": "50.22",
      "average": "50.0177",
      "volume": "2625155",
      "turnover": "131272721.88",
      "trades": "2289"
    },
    {
      "date": "2023-09-01",
      "bid": "51.28",
      "ask": "51.36",
      "open": "50.74",
      "high": "51.94",
      "low": "49.80",
      "close": "51.24",
      "average": "50.9579",
      "volume": "851138",
      "turnover": "43390716.92",
      "trades": "2279"
    },
    {
      "date": "2023-09-04",
      "bid": "49.80",
      "ask": "49.83",
      "open": "51.24",
      "high": "51.66",
      "low": "49.65",
      "close": "49.71",
      "average": "50.1184",
      "volume": "493512",
      "turnover": "24731201.26",
      "trades": "1719"
    },
    {
      "date": "2023-09-05",
      "bid": "51.82",
      "ask": "51.92",
      "open": "49.70",
      "high": "52.06",
      "low": "49.70",
      "close": "51.74",
      "average": "51.4451",
      "volume": "645860",
      "turnover": "33220545.51",
      "trades": "1980"
    },
    {
      "date": "2023-09-06",
      "bid": "53.20",
      "ask": "53.32",
      "open": "51.74",
      "high": "53.70",
      "low": "51.54",
      "close": "53.34",
      "average": "52.8575",
      "volume": "591043",
      "turnover": "31240707.79",
      "trades": "1950"
    },
    {
      "date": "2023-09-07",
      "bid": "52.42",
      "ask": "52.48",
      "open": "53.00",
      "high": "53.60",
      "low": "52.22",
      "close": "52.50",
      "average": "52.9251",
      "volume": "932713",
      "turnover": "49366855.85",
      "trades": "1723"
    },
    {
      "date": "2023-09-08",
      "bid": "51.72",
      "ask": "51.78",
      "open": "52.50",
      "high": "52.88",
      "low": "51.70",
      "close": "51.74",
      "average": "52.1373",
      "volume": "382413",
      "turnover": "19933198.32",
      "trades": "1125"
    },
    {
      "date": "2023-09-11",
      "bid": "53.00",
      "ask": "53.08",
      "open": "51.84",
      "high": "53.30",
      "low": "51.80",
      "close": "53.02",
      "average": "52.8753",
      "volume": "342779",
      "turnover": "18121881.82",
      "trades": "1130"
    },
    {
      "date": "2023-09-12",
      "bid": "52.66",
      "ask": "52.72",
      "open": "53.02",
      "high": "53.40",
      "low": "52.52",
      "close": "52.90",
      "average": "52.9107",
      "volume": "282741",
      "turnover": "14958877.73",
      "trades": "842"
    },
    {
      "date": "2023-09-13",
      "bid": "53.08",
      "ask": "53.12",
      "open": "52.60",
      "high": "53.30",
      "low": "52.18",
      "close": "53.10",
      "average": "52.8571",
      "volume": "436015",
      "turnover": "23052043.65",
      "trades": "1144"
    },
    {
      "date": "2023-09-14",
      "bid": "54.44",
      "ask": "54.50",
      "open": "53.12",
      "high": "54.50",
      "low": "52.68",
      "close": "54.36",
      "average": "53.986",
      "volume": "565197",
      "turnover": "30508567.43",
      "trades": "1741"
    },
    {
      "date": "2023-09-15",
      "bid": "54.66",
      "ask": "54.76",
      "open": "54.46",
      "high": "55.66",
      "low": "54.44",
      "close": "54.74",
      "average": "55.1797",
      "volume": "763970",
      "turnover": "42123285.63",
      "trades": "1624"
    },
    {
      "date": "2023-09-18",
      "bid": "54.98",
      "ask": "55.02",
      "open": "54.16",
      "high": "55.20",
      "low": "54.16",
      "close": "55.04",
      "average": "54.9758",
      "volume": "1193207",
      "turnover": "65598401.63",
      "trades": "1090"
    },
    {
      "date": "2023-09-19",
      "bid": "55.12",
      "ask": "55.18",
      "open": "54.98",
      "high": "55.80",
      "low": "54.58",
      "close": "55.22",
      "average": "55.2617",
      "volume": "297202",
      "turnover": "16422981.92",
      "trades": "939"
    },
    {
      "date": "2023-09-20",
      "bid": "55.92",
      "ask": "55.96",
      "open": "55.26",
      "high": "56.00",
      "low": "55.06",
      "close": "56.00",
      "average": "55.7856",
      "volume": "456471",
      "turnover": "25462102.03",
      "trades": "1198"
    },
    {
      "date": "2023-09-21",
      "bid": "56.26",
      "ask": "56.28",
      "open": "55.44",
      "high": "56.76",
      "low": "55.40",
      "close": "56.24",
      "average": "56.1112",
      "volume": "992714",
      "turnover": "55635135.29",
      "trades": "2008"
    },
    {
      "date": "2023-09-22",
      "bid": "56.28",
      "ask": "56.32",
      "open": "56.24",
      "high": "56.76",
      "low": "55.60",
      "close": "56.36",
      "average": "56.4041",
      "volume": "495189",
      "turnover": "27928731.18",
      "trades": "1574"
    },
    {
      "date": "2023-09-25",
      "bid": "55.92",
      "ask": "56.02",
      "open": "56.18",
      "high": "56.28",
      "low": "54.88",
      "close": "55.90",
      "average": "55.5389",
      "volume": "691735",
      "turnover": "38418315.92",
      "trades": "2234"
    },
    {
      "date": "2023-09-26",
      "bid": "54.54",
      "ask": "54.60",
      "open": "55.36",
      "high": "56.12",
      "low": "54.42",
      "close": "54.64",
      "average": "55.3196",
      "volume": "541657",
      "turnover": "29964256.12",
      "trades": "1418"
    },
    {
      "date": "2023-09-27",
      "bid": "55.26",
      "ask": "55.32",
      "open": "54.64",
      "high": "55.32",
      "low": "54.26",
      "close": "55.32",
      "average": "55.0705",
      "volume": "345311",
      "turnover": "19017044.61",
      "trades": "1239"
    },
    {
      "date": "2023-09-28",
      "bid": "56.22",
      "ask": "56.26",
      "open": "55.32",
      "high": "56.34",
      "low": "55.16",
      "close": "56.34",
      "average": "56.0356",
      "volume": "504862",
      "turnover": "28285766.29",
      "trades": "1233"
    },
    {
      "date": "2023-09-29",
      "bid": "57.34",
      "ask": "57.44",
      "open": "56.58",
      "high": "57.90",
      "low": "56.42",
      "close": "57.36",
      "average": "57.3189",
      "volume": "466431",
      "turnover": "26736826.58",
      "trades": "1469"
    },
    {
      "date": "2023-10-02",
      "bid": "60.38",
      "ask": "60.44",
      "open": "57.28",
      "high": "60.78",
      "low": "57.02",
      "close": "60.48",
      "average": "59.9631",
      "volume": "1468379",
      "turnover": "88014589.81",
      "trades": "3122"
    },
    {
      "date": "2023-10-03",
      "bid": "59.74",
      "ask": "59.80",
      "open": "60.48",
      "high": "60.68",
      "low": "59.44",
      "close": "59.84",
      "average": "60.1448",
      "volume": "610733",
      "turnover": "36730286.99",
      "trades": "2524"
    },
    {
      "date": "2023-10-04",
      "bid": "59.74",
      "ask": "59.76",
      "open": "59.94",
      "high": "60.78",
      "low": "59.26",
      "close": "59.90",
      "average": "59.9828",
      "volume": "502294",
      "turnover": "30130849.17",
      "trades": "2005"
    },
    {
      "date": "2023-10-05",
      "bid": "60.22",
      "ask": "60.26",
      "open": "59.76",
      "high": "60.60",
      "low": "59.00",
      "close": "60.16",
      "average": "60.2334",
      "volume": "642744",
      "turnover": "38715144.21",
      "trades": "1403"
    },
    {
      "date": "2023-10-06",
      "bid": "61.50",
      "ask": "61.54",
      "open": "60.58",
      "high": "61.76",
      "low": "60.58",
      "close": "61.46",
      "average": "61.4017",
      "volume": "580668",
      "turnover": "35652928.04",
      "trades": "1799"
    },
    {
      "date": "2023-10-09",
      "bid": "61.66",
      "ask": "61.72",
      "open": "61.50",
      "high": "62.10",
      "low": "60.90",
      "close": "61.76",
      "average": "61.6767",
      "volume": "365086",
      "turnover": "22516492.7",
      "trades": "1746"
    },
    {
      "date": "2023-10-10",
      "bid": "63.28",
      "ask": "63.34",
      "open": "62.08",
      "high": "63.56",
      "low": "62.08",
      "close": "63.24",
      "average": "63.0765",
      "volume": "353767",
      "turnover": "22314132",
      "trades": "1606"
    },
    {
      "date": "2023-10-11",
      "bid": "61.30",
      "ask": "61.46",
      "open": "63.06",
      "high": "63.48",
      "low": "61.24",
      "close": "61.44",
      "average": "61.9901",
      "volume": "538765",
      "turnover": "33378628.87",
      "trades": "1864"
    },
    {
      "date": "2023-10-12",
      "bid": "62.08",
      "ask": "62.12",
      "open": "61.44",
      "high": "63.00",
      "low": "61.34",
      "close": "62.16",
      "average": "62.1011",
      "volume": "808544",
      "turnover": "50202959.86",
      "trades": "2492"
    },
    {
      "date": "2023-10-13",
      "bid": "61.12",
      "ask": "61.20",
      "open": "62.16",
      "high": "62.56",
      "low": "60.90",
      "close": "61.32",
      "average": "61.5189",
      "volume": "619783",
      "turnover": "38129313.32",
      "trades": "1574"
    },
    {
      "date": "2023-10-16",
      "bid": "62.66",
      "ask": "62.74",
      "open": "61.32",
      "high": "63.12",
      "low": "61.32",
      "close": "62.68",
      "average": "62.313",
      "volume": "590407",
      "turnover": "36785688.79",
      "trades": "1833"
    },
    {
      "date": "2023-10-17",
      "bid": "61.90",
      "ask": "61.94",
      "open": "62.80",
      "high": "62.96",
      "low": "60.90",
      "close": "62.02",
      "average": "61.8486",
      "volume": "611889",
      "turnover": "37843961.1",
      "trades": "1886"
    },
    {
      "date": "2023-10-18",
      "bid": "61.34",
      "ask": "61.44",
      "open": "62.50",
      "high": "63.14",
      "low": "61.08",
      "close": "61.50",
      "average": "61.9975",
      "volume": "668479",
      "turnover": "41458800.28",
      "trades": "1907"
    },
    {
      "date": "2023-10-19",
      "bid": "61.14",
      "ask": "61.18",
      "open": "61.20",
      "high": "62.02",
      "low": "60.74",
      "close": "61.20",
      "average": "61.2999",
      "volume": "401196",
      "turnover": "24594165.95",
      "trades": "1391"
    },
    {
      "date": "2023-10-20",
      "bid": "59.62",
      "ask": "59.72",
      "open": "60.62",
      "high": "61.12",
      "low": "59.08",
      "close": "59.86",
      "average": "60.0067",
      "volume": "672184",
      "turnover": "40335420.49",
      "trades": "2383"
    },
    {
      "date": "2023-10-23",
      "bid": "59.00",
      "ask": "59.08",
      "open": "59.86",
      "high": "60.46",
      "low": "58.22",
      "close": "59.22",
      "average": "58.9399",
      "volume": "405175",
      "turnover": "23881033.61",
      "trades": "1735"
    },
    {
      "date": "2023-10-24",
      "bid": "63.46",
      "ask": "63.76",
      "open": "59.22",
      "high": "63.68",
      "low": "58.54",
      "close": "63.52",
      "average": "61.578",
      "volume": "1548850",
      "turnover": "95384613.89",
      "trades": "3642"
    },
    {
      "date": "2023-10-25",
      "bid": "66.74",
      "ask": "66.82",
      "open": "64.00",
      "high": "67.16",
      "low": "63.64",
      "close": "67.04",
      "average": "65.8421",
      "volume": "1160371",
      "turnover": "76328480.06",
      "trades": "3183"
    },
    {
      "date": "2023-10-26",
      "bid": "66.18",
      "ask": "66.20",
      "open": "67.04",
      "high": "67.48",
      "low": "65.24",
      "close": "66.18",
      "average": "66.4244",
      "volume": "551642",
      "turnover": "36638773.11",
      "trades": "2302"
    },
    {
      "date": "2023-10-27",
      "bid": "66.72",
      "ask": "66.80",
      "open": "66.18",
      "high": "67.82",
      "low": "66.12",
      "close": "66.66",
      "average": "66.9242",
      "volume": "797505",
      "turnover": "53400094.4",
      "trades": "1882"
    },
    {
      "date": "2023-10-30",
      "bid": "67.38",
      "ask": "67.46",
      "open": "67.04",
      "high": "68.62",
      "low": "65.34",
      "close": "67.50",
      "average": "66.832",
      "volume": "735388",
      "turnover": "49133634.51",
      "trades": "2620"
    },
    {
      "date": "2023-10-31",
      "bid": "67.86",
      "ask": "67.90",
      "open": "67.86",
      "high": "68.90",
      "low": "67.12",
      "close": "67.90",
      "average": "68.1388",
      "volume": "729820",
      "turnover": "49716336.96",
      "trades": "2411"
    },
    {
      "date": "2023-11-01",
      "bid": "68.62",
      "ask": "68.82",
      "open": "68.00",
      "high": "69.86",
      "low": "68.00",
      "close": "68.90",
      "average": "69.019",
      "volume": "616766",
      "turnover": "42560505.04",
      "trades": "2210"
    },
    {
      "date": "2023-11-02",
      "bid": "68.52",
      "ask": "68.60",
      "open": "69.26",
      "high": "70.06",
      "low": "68.30",
      "close": "68.66",
      "average": "69.0799",
      "volume": "426480",
      "turnover": "29470159.03",
      "trades": "1661"
    },
    {
      "date": "2023-11-03",
      "bid": "70.56",
      "ask": "70.68",
      "open": "69.00",
      "high": "70.78",
      "low": "69.00",
      "close": "70.78",
      "average": "69.9798",
      "volume": "338558",
      "turnover": "23692212.56",
      "trades": "1326"
    },
    {
      "date": "2023-11-06",
      "bid": "65.18",
      "ask": "65.24",
      "open": "70.94",
      "high": "71.46",
      "low": "65.12",
      "close": "65.14",
      "average": "66.8361",
      "volume": "2365153",
      "turnover": "156510694.79",
      "trades": "5072"
    },
    {
      "date": "2023-11-07",
      "bid": "67.40",
      "ask": "67.46",
      "open": "65.34",
      "high": "67.82",
      "low": "65.24",
      "close": "67.42",
      "average": "66.9437",
      "volume": "642238",
      "turnover": "42997485.88",
      "trades": "2765"
    },
    {
      "date": "2023-11-08",
      "bid": "67.20",
      "ask": "67.26",
      "open": "67.00",
      "high": "67.70",
      "low": "66.34",
      "close": "67.10",
      "average": "67.058",
      "volume": "561764",
      "turnover": "37670780.9",
      "trades": "1455"
    },
    {
      "date": "2023-11-09",
      "bid": "67.60",
      "ask": "67.64",
      "open": "66.84",
      "high": "68.08",
      "low": "65.78",
      "close": "67.48",
      "average": "67.0953",
      "volume": "514487",
      "turnover": "34519675.22",
      "trades": "2007"
    },
    {
      "date": "2023-11-10",
      "bid": "65.94",
      "ask": "66.08",
      "open": "67.48",
      "high": "68.02",
      "low": "65.58",
      "close": "66.00",
      "average": "66.4195",
      "volume": "639712",
      "turnover": "42483117.84",
      "trades": "2161"
    },
    {
      "date": "2023-11-13",
      "bid": "66.34",
      "ask": "66.46",
      "open": "66.30",
      "high": "67.10",
      "low": "65.72",
      "close": "66.50",
      "average": "66.2896",
      "volume": "491396",
      "turnover": "32571361.21",
      "trades": "2049"
    },
    {
      "date": "2023-11-14",
      "bid": "69.14",
      "ask": "69.22",
      "open": "66.50",
      "high": "69.34",
      "low": "66.50",
      "close": "69.14",
      "average": "67.9382",
      "volume": "650768",
      "turnover": "44213712.39",
      "trades": "1627"
    },
    {
      "date": "2023-11-15",
      "bid": "70.20",
      "ask": "70.28",
      "open": "70.00",
      "high": "71.48",
      "low": "69.50",
      "close": "70.08",
      "average": "70.6522",
      "volume": "835314",
      "turnover": "59035335.59",
      "trades": "2472"
    },
    {
      "date": "2023-11-16",
      "bid": "68.46",
      "ask": "68.66",
      "open": "70.10",
      "high": "70.98",
      "low": "68.48",
      "close": "68.54",
      "average": "69.4833",
      "volume": "978603",
      "turnover": "68059291.34",
      "trades": "2159"
    },
    {
      "date": "2023-11-17",
      "bid": "70.78",
      "ask": "70.82",
      "open": "69.00",
      "high": "71.08",
      "low": "69.00",
      "close": "70.80",
      "average": "70.6159",
      "volume": "1364023",
      "turnover": "96462465.04",
      "trades": "1776"
    },
    {
      "date": "2023-11-20",
      "bid": "71.96",
      "ask": "72.08",
      "open": "71.06",
      "high": "72.34",
      "low": "70.92",
      "close": "72.12",
      "average": "71.8184",
      "volume": "355838",
      "turnover": "25555669.4",
      "trades": "1681"
    },
    {
      "date": "2023-11-21",
      "bid": "70.94",
      "ask": "71.04",
      "open": "72.12",
      "high": "72.36",
      "low": "70.40",
      "close": "71.02",
      "average": "71.1108",
      "volume": "571761",
      "turnover": "40658601.86",
      "trades": "1813"
    },
    {
      "date": "2023-11-22",
      "bid": "72.40",
      "ask": "72.46",
      "open": "71.02",
      "high": "72.40",
      "low": "70.78",
      "close": "72.24",
      "average": "72.0069",
      "volume": "881608",
      "turnover": "63481422.01",
      "trades": "2108"
    },
    {
      "date": "2023-11-23",
      "bid": "73.66",
      "ask": "73.72",
      "open": "72.46",
      "high": "73.98",
      "low": "72.36",
      "close": "73.58",
      "average": "73.4313",
      "volume": "412423",
      "turnover": "30284997.84",
      "trades": "1859"
    },
    {
      "date": "2023-11-24",
      "bid": "73.40",
      "ask": "73.50",
      "open": "73.72",
      "high": "73.96",
      "low": "73.00",
      "close": "73.28",
      "average": "73.4685",
      "volume": "399613",
      "turnover": "29359003.74",
      "trades": "1642"
    },
    {
      "date": "2023-11-27",
      "bid": "74.72",
      "ask": "74.76",
      "open": "73.28",
      "high": "74.86",
      "low": "72.96",
      "close": "74.70",
      "average": "74.1378",
      "volume": "563011",
      "turnover": "41738951.29",
      "trades": "2635"
    },
    {
      "date": "2023-11-28",
      "bid": "75.86",
      "ask": "75.90",
      "open": "74.74",
      "high": "75.94",
      "low": "73.90",
      "close": "75.94",
      "average": "75.2711",
      "volume": "1256156",
      "turnover": "94362560.53",
      "trades": "2378"
    },
    {
      "date": "2023-11-29",
      "bid": "76.64",
      "ask": "76.66",
      "open": "75.96",
      "high": "77.60",
      "low": "75.50",
      "close": "76.72",
      "average": "76.7291",
      "volume": "609530",
      "turnover": "46768608.5",
      "trades": "2520"
    },
    {
      "date": "2023-11-30",
      "bid": "75.98",
      "ask": "76.00",
      "open": "76.96",
      "high": "77.12",
      "low": "74.70",
      "close": "75.80",
      "average": "75.7673",
      "volume": "1178016",
      "turnover": "89254793.31",
      "trades": "3003"
    },
    {
      "date": "2023-12-01",
      "bid": "77.30",
      "ask": "77.38",
      "open": "76.18",
      "high": "77.94",
      "low": "75.88",
      "close": "77.46",
      "average": "77.3926",
      "volume": "509975",
      "turnover": "39468679.18",
      "trades": "2352"
    },
    {
      "date": "2023-12-04",
      "bid": "76.08",
      "ask": "76.18",
      "open": "76.94",
      "high": "76.94",
      "low": "75.52",
      "close": "76.30",
      "average": "76.3292",
      "volume": "468067",
      "turnover": "35727345.54",
      "trades": "2094"
    },
    {
      "date": "2023-12-05",
      "bid": "78.22",
      "ask": "78.30",
      "open": "76.30",
      "high": "79.36",
      "low": "76.00",
      "close": "78.12",
      "average": "78.2784",
      "volume": "913474",
      "turnover": "71574120.68",
      "trades": "2063"
    },
    {
      "date": "2023-12-06",
      "bid": "77.94",
      "ask": "77.98",
      "open": "78.50",
      "high": "79.72",
      "low": "77.94",
      "close": "78.02",
      "average": "78.8057",
      "volume": "655297",
      "turnover": "51589326.22",
      "trades": "2770"
    },
    {
      "date": "2023-12-07",
      "bid": "76.70",
      "ask": "76.78",
      "open": "77.84",
      "high": "77.96",
      "low": "76.32",
      "close": "76.90",
      "average": "76.9009",
      "volume": "498582",
      "turnover": "38341397.82",
      "trades": "2355"
    },
    {
      "date": "2023-12-08",
      "bid": "77.42",
      "ask": "77.52",
      "open": "76.88",
      "high": "77.86",
      "low": "75.36",
      "close": "77.58",
      "average": "76.4541",
      "volume": "619633",
      "turnover": "47373475.41",
      "trades": "1961"
    },
    {
      "date": "2023-12-11",
      "bid": "75.94",
      "ask": "76.04",
      "open": "77.34",
      "high": "77.42",
      "low": "75.70",
      "close": "76.02",
      "average": "76.1132",
      "volume": "554984",
      "turnover": "42241899.46",
      "trades": "2115"
    },
    {
      "date": "2023-12-12",
      "bid": "72.90",
      "ask": "73.08",
      "open": "76.00",
      "high": "76.00",
      "low": "72.28",
      "close": "73.32",
      "average": "73.8338",
      "volume": "843576",
      "turnover": "62287715.06",
      "trades": "2766"
    },
    {
      "date": "2023-12-13",
      "bid": "74.38",
      "ask": "74.48",
      "open": "73.32",
      "high": "74.84",
      "low": "73.22",
      "close": "74.46",
      "average": "74.4004",
      "volume": "399802",
      "turnover": "29749724.5",
      "trades": "1674"
    },
    {
      "date": "2023-12-14",
      "bid": "75.10",
      "ask": "75.20",
      "open": "75.00",
      "high": "75.32",
      "low": "73.72",
      "close": "75.00",
      "average": "74.5923",
      "volume": "1011193",
      "turnover": "75427712.15",
      "trades": "2434"
    },
    {
      "date": "2023-12-15",
      "bid": "76.46",
      "ask": "76.52",
      "open": "75.22",
      "high": "77.48",
      "low": "75.22",
      "close": "76.40",
      "average": "76.6324",
      "volume": "758508",
      "turnover": "58107194.86",
      "trades": "2122"
    },
    {
      "date": "2023-12-18",
      "bid": "76.74",
      "ask": "76.76",
      "open": "76.40",
      "high": "76.90",
      "low": "75.30",
      "close": "76.80",
      "average": "76.2795",
      "volume": "534548",
      "turnover": "40775089.5",
      "trades": "2164"
    },
    {
      "date": "2023-12-19",
      "bid": "75.68",
      "ask": "75.74",
      "open": "76.80",
      "high": "77.40",
      "low": "75.46",
      "close": "75.62",
      "average": "76.2934",
      "volume": "516394",
      "turnover": "39396876.22",
      "trades": "1958"
    },
    {
      "date": "2023-12-20",
      "bid": "74.60",
      "ask": "74.66",
      "open": "75.50",
      "high": "75.58",
      "low": "74.32",
      "close": "74.66",
      "average": "74.727",
      "volume": "345627",
      "turnover": "25827639.01",
      "trades": "1430"
    },
    {
      "date": "2023-12-21",
      "bid": "74.26",
      "ask": "74.36",
      "open": "74.62",
      "high": "75.32",
      "low": "73.76",
      "close": "74.08",
      "average": "74.2889",
      "volume": "321673",
      "turnover": "23898824.3",
      "trades": "1064"
    },
    {
      "date": "2023-12-22",
      "bid": "76.12",
      "ask": "76.20",
      "open": "74.08",
      "high": "76.42",
      "low": "74.06",
      "close": "76.24",
      "average": "75.3445",
      "volume": "412225",
      "turnover": "31056060.27",
      "trades": "2037"
    },
    {
      "date": "2023-12-27",
      "bid": "76.06",
      "ask": "76.12",
      "open": "76.24",
      "high": "76.54",
      "low": "75.50",
      "close": "76.10",
      "average": "76.0086",
      "volume": "362105",
      "turnover": "27522983.98",
      "trades": "1739"
    },
    {
      "date": "2023-12-28",
      "bid": "76.18",
      "ask": "76.24",
      "open": "76.14",
      "high": "77.00",
      "low": "75.70",
      "close": "76.12",
      "average": "76.2383",
      "volume": "223917",
      "turnover": "17071086.52",
      "trades": "1228"
    },
    {
      "date": "2023-12-29",
      "bid": "76.50",
      "ask": "76.60",
      "open": "76.50",
      "high": "77.36",
      "low": "76.12",
      "close": "76.62",
      "average": "76.7922",
      "volume": "389278",
      "turnover": "29894722.62",
      "trades": "1586"
    },
    {
      "date": "2024-01-02",
      "bid": "75.34",
      "ask": "75.38",
      "open": "77.06",
      "high": "77.64",
      "low": "74.62",
      "close": "75.36",
      "average": "75.9083",
      "volume": "290752",
      "turnover": "22070489.74",
      "trades": "1775"
    },
    {
      "date": "2024-01-03",
      "bid": "71.82",
      "ask": "71.90",
      "open": "75.36",
      "high": "75.36",
      "low": "71.44",
      "close": "72.18",
      "average": "72.7529",
      "volume": "721512",
      "turnover": "52499961.51",
      "trades": "2596"
    },
    {
      "date": "2024-01-04",
      "bid": "76.22",
      "ask": "76.28",
      "open": "71.76",
      "high": "76.38",
      "low": "71.56",
      "close": "76.20",
      "average": "74.696",
      "volume": "689143",
      "turnover": "51475958.4",
      "trades": "2825"
    },
    {
      "date": "2024-01-05",
      "bid": "75.34",
      "ask": "75.48",
      "open": "75.74",
      "high": "76.02",
      "low": "75.10",
      "close": "75.20",
      "average": "75.4084",
      "volume": "181407",
      "turnover": "13679532.98",
      "trades": "927"
    },
    {
      "date": "2024-01-08",
      "bid": "75.22",
      "ask": "75.26",
      "open": "75.20",
      "high": "75.28",
      "low": "74.04",
      "close": "75.28",
      "average": "74.8172",
      "volume": "468511",
      "turnover": "35052731.67",
      "trades": "2102"
    },
    {
      "date": "2024-01-09",
      "bid": "74.70",
      "ask": "74.78",
      "open": "75.28",
      "high": "75.66",
      "low": "74.44",
      "close": "74.68",
      "average": "74.9892",
      "volume": "537469",
      "turnover": "40286445.38",
      "trades": "1772"
    },
    {
      "date": "2024-01-10",
      "bid": "75.44",
      "ask": "75.50",
      "open": "74.60",
      "high": "75.66",
      "low": "74.34",
      "close": "75.28",
      "average": "75.1503",
      "volume": "399728",
      "turnover": "30039751.25",
      "trades": "1718"
    },
    {
      "date": "2024-01-11",
      "bid": "74.92",
      "ask": "74.98",
      "open": "76.10",
      "high": "77.26",
      "low": "74.72",
      "close": "74.74",
      "average": "75.5712",
      "volume": "497881",
      "turnover": "37625431.47",
      "trades": "2127"
    },
    {
      "date": "2024-01-12",
      "bid": "76.04",
      "ask": "76.12",
      "open": "74.98",
      "high": "76.30",
      "low": "74.60",
      "close": "76.24",
      "average": "75.3957",
      "volume": "513852",
      "turnover": "38742223.11",
      "trades": "1286"
    },
    {
      "date": "2024-01-15",
      "bid": "73.56",
      "ask": "73.72",
      "open": "74.76",
      "high": "74.94",
      "low": "72.32",
      "close": "73.64",
      "average": "73.5547",
      "volume": "629860",
      "turnover": "46329352.22",
      "trades": "2678"
    },
    {
      "date": "2024-01-16",
      "bid": "71.28",
      "ask": "71.36",
      "open": "73.36",
      "high": "73.42",
      "low": "71.26",
      "close": "71.58",
      "average": "71.9394",
      "volume": "458824",
      "turnover": "33007472.95",
      "trades": "1957"
    },
    {
      "date": "2024-01-17",
      "bid": "69.64",
      "ask": "69.70",
      "open": "71.10",
      "high": "71.32",
      "low": "69.38",
      "close": "70.04",
      "average": "69.9764",
      "volume": "777404",
      "turnover": "54389448.38",
      "trades": "2592"
    },
    {
      "date": "2024-01-18",
      "bid": "70.54",
      "ask": "70.58",
      "open": "70.04",
      "high": "70.88",
      "low": "69.80",
      "close": "70.50",
      "average": "70.4878",
      "volume": "484136",
      "turnover": "34120378.22",
      "trades": "1594"
    },
    {
      "date": "2024-01-19",
      "bid": "70.56",
      "ask": "70.60",
      "open": "70.66",
      "high": "71.60",
      "low": "69.92",
      "close": "70.64",
      "average": "70.6523",
      "volume": "449405",
      "turnover": "31749221.59",
      "trades": "1766"
    },
    {
      "date": "2024-01-22",
      "bid": "70.48",
      "ask": "70.52",
      "open": "71.00",
      "high": "72.00",
      "low": "70.32",
      "close": "70.86",
      "average": "70.736",
      "volume": "508748",
      "turnover": "35979975.78",
      "trades": "1887"
    },
    {
      "date": "2024-01-23",
      "bid": "68.04",
      "ask": "68.28",
      "open": "71.72",
      "high": "73.52",
      "low": "63.12",
      "close": "67.98",
      "average": "67.4047",
      "volume": "3133546",
      "turnover": "211190254.73",
      "trades": "10361"
    },
    {
      "date": "2024-01-24",
      "bid": "65.96",
      "ask": "66.08",
      "open": "68.66",
      "high": "69.30",
      "low": "65.08",
      "close": "65.72",
      "average": "66.7156",
      "volume": "1706844",
      "turnover": "113875158.03",
      "trades": "5327"
    },
    {
      "date": "2024-01-25",
      "bid": "66.04",
      "ask": "66.12",
      "open": "65.12",
      "high": "66.10",
      "low": "63.66",
      "close": "65.74",
      "average": "64.6876",
      "volume": "1782195",
      "turnover": "115283441.01",
      "trades": "5031"
    },
    {
      "date": "2024-01-26",
      "bid": "66.84",
      "ask": "66.94",
      "open": "65.74",
      "high": "67.30",
      "low": "64.98",
      "close": "66.64",
      "average": "66.7133",
      "volume": "923355",
      "turnover": "61599164.8",
      "trades": "2508"
    },
    {
      "date": "2024-01-29",
      "bid": "67.58",
      "ask": "67.68",
      "open": "68.50",
      "high": "68.76",
      "low": "66.54",
      "close": "67.52",
      "average": "67.5327",
      "volume": "1017721",
      "turnover": "68821495.29",
      "trades": "3358"
    },
    {
      "date": "2024-01-30",
      "bid": "66.74",
      "ask": "66.78",
      "open": "67.72",
      "high": "68.60",
      "low": "66.50",
      "close": "66.50",
      "average": "67.1607",
      "volume": "460611",
      "turnover": "30937663.21",
      "trades": "1982"
    },
    {
      "date": "2024-01-31",
      "bid": "69.42",
      "ask": "69.54",
      "open": "66.68",
      "high": "69.62",
      "low": "66.68",
      "close": "69.20",
      "average": "68.5534",
      "volume": "1157729",
      "turnover": "79353201.69",
      "trades": "2519"
    },
    {
      "date": "2024-02-01",
      "bid": "69.44",
      "ask": "69.50",
      "open": "68.36",
      "high": "70.08",
      "low": "68.20",
      "close": "69.50",
      "average": "69.3184",
      "volume": "484991",
      "turnover": "33619640.88",
      "trades": "1948"
    },
    {
      "date": "2024-02-02",
      "bid": "68.32",
      "ask": "68.36",
      "open": "69.50",
      "high": "69.76",
      "low": "68.14",
      "close": "68.14",
      "average": "68.8829",
      "volume": "439959",
      "turnover": "30305714.6",
      "trades": "2422"
    },
    {
      "date": "2024-02-05",
      "bid": "66.60",
      "ask": "66.62",
      "open": "68.04",
      "high": "68.14",
      "low": "66.50",
      "close": "66.54",
      "average": "67.1967",
      "volume": "468258",
      "turnover": "31465324.51",
      "trades": "2017"
    },
    {
      "date": "2024-02-06",
      "bid": "66.80",
      "ask": "66.86",
      "open": "67.00",
      "high": "67.46",
      "low": "66.12",
      "close": "66.68",
      "average": "66.5997",
      "volume": "388494",
      "turnover": "25873502.5",
      "trades": "1642"
    },
    {
      "date": "2024-02-07",
      "bid": "66.88",
      "ask": "66.90",
      "open": "66.72",
      "high": "67.18",
      "low": "66.10",
      "close": "66.68",
      "average": "66.6846",
      "volume": "468201",
      "turnover": "31221869.6",
      "trades": "1624"
    },
    {
      "date": "2024-02-08",
      "bid": "67.28",
      "ask": "67.34",
      "open": "66.88",
      "high": "67.74",
      "low": "66.88",
      "close": "67.38",
      "average": "67.3147",
      "volume": "180759",
      "turnover": "12167746.3",
      "trades": "807"
    },
    {
      "date": "2024-02-09",
      "bid": "66.54",
      "ask": "66.58",
      "open": "67.38",
      "high": "67.38",
      "low": "65.80",
      "close": "66.60",
      "average": "66.3847",
      "volume": "338547",
      "turnover": "22474354.8",
      "trades": "1482"
    },
    {
      "date": "2024-02-12",
      "bid": "67.64",
      "ask": "67.66",
      "open": "66.50",
      "high": "68.00",
      "low": "66.40",
      "close": "67.50",
      "average": "67.3617",
      "volume": "388200",
      "turnover": "26149905.42",
      "trades": "1792"
    },
    {
      "date": "2024-02-13",
      "bid": "66.76",
      "ask": "66.78",
      "open": "67.50",
      "high": "67.84",
      "low": "66.26",
      "close": "66.78",
      "average": "66.9758",
      "volume": "563415",
      "turnover": "37741539.93",
      "trades": "1315"
    },
    {
      "date": "2024-02-14",
      "bid": "66.38",
      "ask": "66.46",
      "open": "66.70",
      "high": "66.88",
      "low": "66.22",
      "close": "66.32",
      "average": "66.5356",
      "volume": "164712",
      "turnover": "10960663.53",
      "trades": "1021"
    },
    {
      "date": "2024-02-15",
      "bid": "67.64",
      "ask": "67.72",
      "open": "67.00",
      "high": "67.82",
      "low": "66.32",
      "close": "67.50",
      "average": "67.379",
      "volume": "508639",
      "turnover": "34272525.84",
      "trades": "2086"
    },
    {
      "date": "2024-02-16",
      "bid": "68.30",
      "ask": "68.38",
      "open": "68.00",
      "high": "69.58",
      "low": "68.00",
      "close": "68.44",
      "average": "68.7641",
      "volume": "414178",
      "turnover": "28480995.72",
      "trades": "1888"
    },
    {
      "date": "2024-02-19",
      "bid": "69.20",
      "ask": "69.22",
      "open": "68.44",
      "high": "69.32",
      "low": "67.66",
      "close": "69.32",
      "average": "68.674",
      "volume": "290947",
      "turnover": "19980053.88",
      "trades": "1215"
    },
    {
      "date": "2024-02-20",
      "bid": "69.02",
      "ask": "69.08",
      "open": "69.14",
      "high": "69.70",
      "low": "68.42",
      "close": "68.94",
      "average": "68.9848",
      "volume": "528165",
      "turnover": "36435263.42",
      "trades": "1774"
    },
    {
      "date": "2024-02-21",
      "bid": "68.40",
      "ask": "68.44",
      "open": "68.94",
      "high": "69.16",
      "low": "67.64",
      "close": "68.36",
      "average": "68.3952",
      "volume": "278029",
      "turnover": "19017781.84",
      "trades": "1171"
    },
    {
      "date": "2024-02-22",
      "bid": "68.34",
      "ask": "68.46",
      "open": "69.20",
      "high": "69.78",
      "low": "68.28",
      "close": "68.32",
      "average": "68.6179",
      "volume": "406394",
      "turnover": "27885791.91",
      "trades": "1583"
    },
    {
      "date": "2024-02-23",
      "bid": "67.34",
      "ask": "67.36",
      "open": "68.32",
      "high": "68.46",
      "low": "67.08",
      "close": "67.34",
      "average": "67.4386",
      "volume": "347224",
      "turnover": "23416164.24",
      "trades": "1800"
    },
    {
      "date": "2024-02-26",
      "bid": "67.18",
      "ask": "67.24",
      "open": "67.30",
      "high": "67.34",
      "low": "66.58",
      "close": "67.12",
      "average": "67.0423",
      "volume": "635022",
      "turnover": "42573487.97",
      "trades": "3176"
    },
    {
      "date": "2024-02-27",
      "bid": "69.04",
      "ask": "69.14",
      "open": "67.20",
      "high": "69.20",
      "low": "66.92",
      "close": "69.18",
      "average": "68.5259",
      "volume": "454756",
      "turnover": "31162302.86",
      "trades": "1736"
    },
    {
      "date": "2024-02-28",
      "bid": "68.74",
      "ask": "68.80",
      "open": "69.18",
      "high": "69.20",
      "low": "67.84",
      "close": "68.78",
      "average": "68.4393",
      "volume": "505528",
      "turnover": "34598454.24",
      "trades": "1779"
    },
    {
      "date": "2024-02-29",
      "bid": "68.10",
      "ask": "68.14",
      "open": "69.00",
      "high": "70.10",
      "low": "67.86",
      "close": "68.10",
      "average": "68.474",
      "volume": "580284",
      "turnover": "39735994.82",
      "trades": "1995"
    },
    {
      "date": "2024-03-01",
      "bid": "68.86",
      "ask": "68.92",
      "open": "67.96",
      "high": "69.34",
      "low": "67.96",
      "close": "68.90",
      "average": "68.6711",
      "volume": "397475",
      "turnover": "27294801.44",
      "trades": "2068"
    },
    {
      "date": "2024-03-04",
      "bid": "67.90",
      "ask": "68.00",
      "open": "68.90",
      "high": "70.14",
      "low": "67.76",
      "close": "67.80",
      "average": "68.9805",
      "volume": "755883",
      "turnover": "52140852.7",
      "trades": "2078"
    },
    {
      "date": "2024-03-05",
      "bid": "67.24",
      "ask": "67.28",
      "open": "67.70",
      "high": "67.70",
      "low": "66.00",
      "close": "67.24",
      "average": "66.6123",
      "volume": "741957",
      "turnover": "49402937.68",
      "trades": "1804"
    },
    {
      "date": "2024-03-06",
      "bid": "68.40",
      "ask": "68.46",
      "open": "67.24",
      "high": "68.86",
      "low": "66.94",
      "close": "68.40",
      "average": "68.2761",
      "volume": "315652",
      "turnover": "21551797.38",
      "trades": "1403"
    },
    {
      "date": "2024-03-07",
      "bid": "69.28",
      "ask": "69.38",
      "open": "68.40",
      "high": "69.84",
      "low": "68.20",
      "close": "69.34",
      "average": "69.272",
      "volume": "407526",
      "turnover": "28230095.18",
      "trades": "1764"
    },
    {
      "date": "2024-03-08",
      "bid": "69.24",
      "ask": "69.28",
      "open": "69.34",
      "high": "69.88",
      "low": "68.64",
      "close": "69.40",
      "average": "69.1708",
      "volume": "249714",
      "turnover": "17272379.26",
      "trades": "1412"
    },
    {
      "date": "2024-03-11",
      "bid": "68.62",
      "ask": "68.72",
      "open": "69.94",
      "high": "69.94",
      "low": "68.32",
      "close": "68.64",
      "average": "69.0746",
      "volume": "276599",
      "turnover": "19105952.52",
      "trades": "1310"
    },
    {
      "date": "2024-03-12",
      "bid": "70.44",
      "ask": "70.48",
      "open": "68.72",
      "high": "70.78",
      "low": "68.72",
      "close": "70.54",
      "average": "70.1819",
      "volume": "383375",
      "turnover": "26905985.52",
      "trades": "1634"
    },
    {
      "date": "2024-03-13",
      "bid": "70.96",
      "ask": "71.02",
      "open": "70.54",
      "high": "71.32",
      "low": "70.10",
      "close": "71.20",
      "average": "70.8251",
      "volume": "254884",
      "turnover": "18051666.86",
      "trades": "1260"
    },
    {
      "date": "2024-03-14",
      "bid": "71.04",
      "ask": "71.10",
      "open": "71.20",
      "high": "71.50",
      "low": "70.74",
      "close": "71.18",
      "average": "71.0926",
      "volume": "310058",
      "turnover": "22042353.36",
      "trades": "1336"
    },
    {
      "date": "2024-03-15",
      "bid": "71.98",
      "ask": "72.04",
      "open": "71.20",
      "high": "72.22",
      "low": "70.84",
      "close": "72.14",
      "average": "71.8929",
      "volume": "475479",
      "turnover": "34180643.64",
      "trades": "1458"
    },
    {
      "date": "2024-03-18",
      "bid": "72.36",
      "ask": "72.40",
      "open": "71.96",
      "high": "74.02",
      "low": "71.94",
      "close": "72.44",
      "average": "72.6306",
      "volume": "581650",
      "turnover": "42246810.82",
      "trades": "2130"
    },
    {
      "date": "2024-03-19",
      "bid": "72.90",
      "ask": "73.06",
      "open": "72.00",
      "high": "73.24",
      "low": "71.70",
      "close": "73.18",
      "average": "72.7535",
      "volume": "354761",
      "turnover": "25810207.11",
      "trades": "1828"
    },
    {
      "date": "2024-03-20",
      "bid": "72.12",
      "ask": "72.16",
      "open": "73.18",
      "high": "73.30",
      "low": "72.04",
      "close": "72.10",
      "average": "72.5092",
      "volume": "270128",
      "turnover": "19584832.62",
      "trades": "1413"
    },
    {
      "date": "2024-03-21",
      "bid": "71.68",
      "ask": "72.00",
      "open": "73.20",
      "high": "73.34",
      "low": "71.50",
      "close": "72.30",
      "average": "72.4059",
      "volume": "308720",
      "turnover": "22352808.48",
      "trades": "1466"
    },
    {
      "date": "2024-03-22",
      "bid": "72.16",
      "ask": "72.32",
      "open": "71.94",
      "high": "73.32",
      "low": "71.58",
      "close": "72.58",
      "average": "72.3355",
      "volume": "510914",
      "turnover": "36957503.82",
      "trades": "1627"
    },
    {
      "date": "2024-03-25",
      "bid": "70.46",
      "ask": "70.50",
      "open": "72.20",
      "high": "72.62",
      "low": "70.20",
      "close": "70.48",
      "average": "71.3825",
      "volume": "600438",
      "turnover": "42860239.86",
      "trades": "2274"
    },
    {
      "date": "2024-03-26",
      "bid": "71.04",
      "ask": "71.14",
      "open": "70.30",
      "high": "71.22",
      "low": "69.42",
      "close": "71.22",
      "average": "70.5739",
      "volume": "280313",
      "turnover": "19782755.88",
      "trades": "1497"
    },
    {
      "date": "2024-03-27",
      "bid": "70.80",
      "ask": "70.86",
      "open": "71.12",
      "high": "72.12",
      "low": "70.68",
      "close": "70.94",
      "average": "71.3726",
      "volume": "423346",
      "turnover": "30212659.79",
      "trades": "1570"
    },
    {
      "date": "2024-03-28",
      "bid": "71.94",
      "ask": "72.04",
      "open": "70.94",
      "high": "72.14",
      "low": "70.30",
      "close": "72.14",
      "average": "71.3968",
      "volume": "245282",
      "turnover": "17511468.62",
      "trades": "854"
    },
    {
      "date": "2024-04-02",
      "bid": "70.70",
      "ask": "70.80",
      "open": "72.20",
      "high": "72.55",
      "low": "70.15",
      "close": "70.85",
      "average": "71.0721",
      "volume": "378753",
      "turnover": "26918260.25",
      "trades": "1948"
    },
    {
      "date": "2024-04-03",
      "bid": "70.00",
      "ask": "70.10",
      "open": "70.85",
      "high": "71.50",
      "low": "69.50",
      "close": "69.95",
      "average": "70.011",
      "volume": "242776",
      "turnover": "16996348.04",
      "trades": "1451"
    },
    {
      "date": "2024-04-04",
      "bid": "68.90",
      "ask": "69.00",
      "open": "69.95",
      "high": "70.35",
      "low": "68.15",
      "close": "68.95",
      "average": "68.9007",
      "volume": "392723",
      "turnover": "27058844.83",
      "trades": "1980"
    },
    {
      "date": "2024-04-05",
      "bid": "69.35",
      "ask": "69.45",
      "open": "68.50",
      "high": "69.60",
      "low": "68.30",
      "close": "69.25",
      "average": "69.0256",
      "volume": "326174",
      "turnover": "22514399.5",
      "trades": "1437"
    },
    {
      "date": "2024-04-08",
      "bid": "69.90",
      "ask": "69.95",
      "open": "69.45",
      "high": "70.10",
      "low": "68.85",
      "close": "70.00",
      "average": "69.6124",
      "volume": "246788",
      "turnover": "17179513.14",
      "trades": "1370"
    },
    {
      "date": "2024-04-09",
      "bid": "69.55",
      "ask": "69.65",
      "open": "70.00",
      "high": "70.50",
      "low": "69.55",
      "close": "69.60",
      "average": "69.9297",
      "volume": "173666",
      "turnover": "12144408.2",
      "trades": "967"
    },
    {
      "date": "2024-04-10",
      "bid": "70.85",
      "ask": "70.95",
      "open": "70.00",
      "high": "71.95",
      "low": "70.00",
      "close": "70.70",
      "average": "71.1084",
      "volume": "450739",
      "turnover": "32051550.45",
      "trades": "1319"
    },
    {
      "date": "2024-04-11",
      "bid": "73.25",
      "ask": "73.30",
      "open": "72.25",
      "high": "74.40",
      "low": "71.45",
      "close": "73.20",
      "average": "73.1179",
      "volume": "629940",
      "turnover": "46060165.58",
      "trades": "2624"
    },
    {
      "date": "2024-04-12",
      "bid": "73.75",
      "ask": "73.80",
      "open": "73.60",
      "high": "75.30",
      "low": "73.40",
      "close": "73.75",
      "average": "74.3893",
      "volume": "376935",
      "turnover": "28040006.48",
      "trades": "1791"
    },
    {
      "date": "2024-04-15",
      "bid": "77.15",
      "ask": "77.25",
      "open": "75.15",
      "high": "78.55",
      "low": "75.00",
      "close": "77.00",
      "average": "77.008",
      "volume": "1104317",
      "turnover": "85043960.34",
      "trades": "2768"
    },
    {
      "date": "2024-04-16",
      "bid": "73.00",
      "ask": "73.10",
      "open": "75.50",
      "high": "75.60",
      "low": "70.50",
      "close": "72.75",
      "average": "72.282",
      "volume": "1337917",
      "turnover": "96721127.33",
      "trades": "4895"
    },
    {
      "date": "2024-04-17",
      "bid": "73.65",
      "ask": "73.75",
      "open": "72.75",
      "high": "74.60",
      "low": "72.75",
      "close": "73.75",
      "average": "73.8376",
      "volume": "443962",
      "turnover": "32781051.62",
      "trades": "1850"
    },
    {
      "date": "2024-04-18",
      "bid": "74.45",
      "ask": "74.55",
      "open": "74.25",
      "high": "74.60",
      "low": "73.35",
      "close": "74.50",
      "average": "74.2364",
      "volume": "270553",
      "turnover": "20084879.35",
      "trades": "1236"
    },
    {
      "date": "2024-04-19",
      "bid": "74.10",
      "ask": "74.20",
      "open": "73.30",
      "high": "74.40",
      "low": "72.55",
      "close": "74.25",
      "average": "73.6869",
      "volume": "334844",
      "turnover": "24673646.32",
      "trades": "1397"
    },
    {
      "date": "2024-04-22",
      "bid": "73.15",
      "ask": "73.30",
      "open": "74.00",
      "high": "74.00",
      "low": "71.30",
      "close": "73.60",
      "average": "72.3554",
      "volume": "729976",
      "turnover": "52817627.4",
      "trades": "2385"
    },
    {
      "date": "2024-04-23",
      "bid": "69.35",
      "ask": "69.55",
      "open": "73.50",
      "high": "75.30",
      "low": "67.35",
      "close": "69.35",
      "average": "69.3425",
      "volume": "2056285",
      "turnover": "142587119.31",
      "trades": "7245"
    },
    {
      "date": "2024-04-24",
      "bid": "69.55",
      "ask": "69.75",
      "open": "69.50",
      "high": "70.20",
      "low": "68.75",
      "close": "69.50",
      "average": "69.667",
      "volume": "1967652",
      "turnover": "137076226.18",
      "trades": "3360"
    },
    {
      "date": "2024-04-25",
      "bid": "65.00",
      "ask": "65.15",
      "open": "69.25",
      "high": "69.40",
      "low": "64.65",
      "close": "65.10",
      "average": "66.7444",
      "volume": "1006502",
      "turnover": "67179874.97",
      "trades": "4121"
    },
    {
      "date": "2024-04-26",
      "bid": "68.20",
      "ask": "68.40",
      "open": "66.05",
      "high": "69.40",
      "low": "65.70",
      "close": "68.40",
      "average": "68.0491",
      "volume": "569434",
      "turnover": "38749863.95",
      "trades": "2407"
    },
    {
      "date": "2024-04-29",
      "bid": "70.25",
      "ask": "70.40",
      "open": "68.40",
      "high": "70.40",
      "low": "68.00",
      "close": "70.30",
      "average": "69.7324",
      "volume": "1246081",
      "turnover": "86909072.81",
      "trades": "1585"
    },
    {
      "date": "2024-04-30",
      "bid": "69.35",
      "ask": "69.50",
      "open": "70.65",
      "high": "71.75",
      "low": "69.00",
      "close": "69.00",
      "average": "69.9163",
      "volume": "381650",
      "turnover": "26683485.35",
      "trades": "1664"
    },
    {
      "date": "2024-05-02",
      "bid": "67.80",
      "ask": "67.95",
      "open": "69.45",
      "high": "69.70",
      "low": "67.65",
      "close": "67.65",
      "average": "68.1861",
      "volume": "382369",
      "turnover": "26074249.85",
      "trades": "1984"
    },
    {
      "date": "2024-05-03",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.50",
      "high": "66.95",
      "low": "65.70",
      "close": "66.05",
      "average": "66.3104",
      "volume": "338957",
      "turnover": "22476358.3",
      "trades": "1706"
    },
    {
      "date": "2024-05-06",
      "bid": "65.05",
      "ask": "65.15",
      "open": "66.50",
      "high": "66.85",
      "low": "65.00",
      "close": "65.00",
      "average": "65.4548",
      "volume": "356960",
      "turnover": "23364756.5",
      "trades": "1563"
    },
    {
      "date": "2024-05-07",
      "bid": "64.90",
      "ask": "65.05",
      "open": "65.25",
      "high": "65.70",
      "low": "64.50",
      "close": "65.10",
      "average": "64.9867",
      "volume": "498997",
      "turnover": "32428555.4",
      "trades": "1939"
    },
    {
      "date": "2024-05-08",
      "bid": "64.40",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.05",
      "low": "64.25",
      "close": "64.40",
      "average": "64.5626",
      "volume": "235618",
      "turnover": "15212364.87",
      "trades": "1118"
    },
    {
      "date": "2024-05-10",
      "bid": "64.75",
      "ask": "64.90",
      "open": "65.00",
      "high": "65.95",
      "low": "64.75",
      "close": "64.75",
      "average": "65.2872",
      "volume": "496850",
      "turnover": "32440497.66",
      "trades": "2306"
    },
    {
      "date": "2024-05-13",
      "bid": "66.50",
      "ask": "66.60",
      "open": "64.75",
      "high": "66.80",
      "low": "64.55",
      "close": "66.75",
      "average": "65.5705",
      "volume": "611065",
      "turnover": "40067903.4",
      "trades": "2114"
    },
    {
      "date": "2024-05-14",
      "bid": "65.85",
      "ask": "65.90",
      "open": "66.75",
      "high": "66.90",
      "low": "65.05",
      "close": "65.85",
      "average": "65.7319",
      "volume": "310313",
      "turnover": "20397644.37",
      "trades": "1737"
    },
    {
      "date": "2024-05-15",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.45",
      "high": "66.50",
      "low": "64.80",
      "close": "64.85",
      "average": "65.4199",
      "volume": "453282",
      "turnover": "29654663.2",
      "trades": "1756"
    },
    {
      "date": "2024-05-16",
      "bid": "63.55",
      "ask": "63.65",
      "open": "64.85",
      "high": "65.00",
      "low": "63.10",
      "close": "63.40",
      "average": "63.6741",
      "volume": "593470",
      "turnover": "37788093.63",
      "trades": "2601"
    },
    {
      "date": "2024-05-17",
      "bid": "65.25",
      "ask": "65.35",
      "open": "63.35",
      "high": "65.75",
      "low": "62.55",
      "close": "65.50",
      "average": "64.4104",
      "volume": "1063962",
      "turnover": "68535821.11",
      "trades": "2033"
    },
    {
      "date": "2024-05-20",
      "bid": "69.55",
      "ask": "69.65",
      "open": "69.00",
      "high": "70.15",
      "low": "68.15",
      "close": "69.40",
      "average": "69.4913",
      "volume": "901397",
      "turnover": "62639493.96",
      "trades": "2901"
    },
    {
      "date": "2024-05-21",
      "bid": "69.85",
      "ask": "70.00",
      "open": "69.40",
      "high": "70.25",
      "low": "68.70",
      "close": "70.05",
      "average": "69.7428",
      "volume": "583159",
      "turnover": "40671165.7",
      "trades": "1871"
    },
    {
      "date": "2024-05-22",
      "bid": "70.50",
      "ask": "70.55",
      "open": "70.30",
      "high": "71.50",
      "low": "69.10",
      "close": "70.55",
      "average": "70.3407",
      "volume": "610113",
      "turnover": "42913137.47",
      "trades": "2108"
    },
    {
      "date": "2024-05-23",
      "bid": "70.60",
      "ask": "70.70",
      "open": "70.60",
      "high": "71.70",
      "low": "70.25",
      "close": "70.70",
      "average": "71.0008",
      "volume": "412180",
      "turnover": "29265242.55",
      "trades": "1329"
    },
    {
      "date": "2024-05-24",
      "bid": "71.00",
      "ask": "71.05",
      "open": "70.70",
      "high": "71.70",
      "low": "69.25",
      "close": "71.00",
      "average": "70.8631",
      "volume": "564358",
      "turnover": "39991227.54",
      "trades": "1593"
    },
    {
      "date": "2024-05-27",
      "bid": "72.15",
      "ask": "72.30",
      "open": "71.60",
      "high": "73.75",
      "low": "71.60",
      "close": "72.15",
      "average": "72.6005",
      "volume": "441714",
      "turnover": "32068923.81",
      "trades": "1986"
    },
    {
      "date": "2024-05-28",
      "bid": "73.00",
      "ask": "73.10",
      "open": "72.30",
      "high": "73.80",
      "low": "72.10",
      "close": "72.75",
      "average": "73.1854",
      "volume": "533521",
      "turnover": "39063031.08",
      "trades": "1538"
    },
    {
      "date": "2024-05-29",
      "bid": "71.00",
      "ask": "71.10",
      "open": "72.75",
      "high": "73.05",
      "low": "70.80",
      "close": "70.95",
      "average": "71.8024",
      "volume": "436163",
      "turnover": "31318542.43",
      "trades": "1627"
    },
    {
      "date": "2024-05-30",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.70",
      "high": "70.70",
      "low": "68.80",
      "close": "69.95",
      "average": "69.5444",
      "volume": "610170",
      "turnover": "42409023.06",
      "trades": "1766"
    },
    {
      "date": "2024-05-31",
      "bid": "71.15",
      "ask": "71.25",
      "open": "70.00",
      "high": "71.65",
      "low": "69.05",
      "close": "71.60",
      "average": "71.212",
      "volume": "699785",
      "turnover": "49831722.27",
      "trades": "1283"
    },
    {
      "date": "2024-06-03",
      "bid": "71.75",
      "ask": "71.90",
      "open": "71.85",
      "high": "73.10",
      "low": "71.65",
      "close": "71.80",
      "average": "72.4159",
      "volume": "532477",
      "turnover": "38560075.69",
      "trades": "2084"
    },
    {
      "date": "2024-06-04",
      "bid": "69.55",
      "ask": "69.60",
      "open": "72.50",
      "high": "72.90",
      "low": "69.25",
      "close": "69.50",
      "average": "70.3565",
      "volume": "503108",
      "turnover": "35393417.45",
      "trades": "1995"
    },
    {
      "date": "2024-06-05",
      "bid": "69.35",
      "ask": "69.45",
      "open": "69.50",
      "high": "69.90",
      "low": "68.20",
      "close": "69.60",
      "average": "69.019",
      "volume": "724532",
      "turnover": "50009631.97",
      "trades": "2930"
    },
    {
      "date": "2024-06-07",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.10",
      "high": "70.35",
      "low": "68.00",
      "close": "70.30",
      "average": "69.506",
      "volume": "503370",
      "turnover": "34986621.44",
      "trades": "1918"
    },
    {
      "date": "2024-06-10",
      "bid": "70.75",
      "ask": "70.80",
      "open": "69.45",
      "high": "70.90",
      "low": "69.00",
      "close": "70.90",
      "average": "70.187",
      "volume": "449212",
      "turnover": "31528700.63",
      "trades": "1596"
    },
    {
      "date": "2024-06-11",
      "bid": "70.00",
      "ask": "70.10",
      "open": "70.90",
      "high": "71.00",
      "low": "69.10",
      "close": "69.95",
      "average": "70.0382",
      "volume": "407359",
      "turnover": "28529368.37",
      "trades": "1583"
    },
    {
      "date": "2024-06-12",
      "bid": "70.70",
      "ask": "70.80",
      "open": "69.70",
      "high": "70.85",
      "low": "68.50",
      "close": "70.60",
      "average": "69.8143",
      "volume": "563092",
      "turnover": "39320783.14",
      "trades": "1827"
    },
    {
      "date": "2024-06-13",
      "bid": "68.90",
      "ask": "68.95",
      "open": "70.20",
      "high": "70.30",
      "low": "68.25",
      "close": "68.55",
      "average": "69.0722",
      "volume": "330172",
      "turnover": "22801392.01",
      "trades": "1109"
    },
    {
      "date": "2024-06-14",
      "bid": "67.20",
      "ask": "67.30",
      "open": "68.60",
      "high": "68.75",
      "low": "67.20",
      "close": "67.25",
      "average": "67.7111",
      "volume": "376040",
      "turnover": "25462864.93",
      "trades": "1625"
    },
    {
      "date": "2024-06-17",
      "bid": "67.70",
      "ask": "67.80",
      "open": "67.40",
      "high": "68.00",
      "low": "66.70",
      "close": "67.70",
      "average": "67.3953",
      "volume": "324647",
      "turnover": "21880042.96",
      "trades": "1390"
    },
    {
      "date": "2024-06-18",
      "bid": "68.45",
      "ask": "68.55",
      "open": "68.25",
      "high": "68.95",
      "low": "67.80",
      "close": "68.45",
      "average": "68.417",
      "volume": "334676",
      "turnover": "22897639.38",
      "trades": "1460"
    },
    {
      "date": "2024-06-19",
      "bid": "69.45",
      "ask": "69.55",
      "open": "68.45",
      "high": "69.95",
      "low": "68.45",
      "close": "69.55",
      "average": "69.3292",
      "volume": "251621",
      "turnover": "17444681.6",
      "trades": "1282"
    },
    {
      "date": "2024-06-20",
      "bid": "70.60",
      "ask": "70.65",
      "open": "69.55",
      "high": "70.80",
      "low": "69.30",
      "close": "70.60",
      "average": "70.4781",
      "volume": "376937",
      "turnover": "26565794.77",
      "trades": "1047"
    },
    {
      "date": "2024-06-24",
      "bid": "71.95",
      "ask": "72.10",
      "open": "69.70",
      "high": "72.25",
      "low": "69.60",
      "close": "71.85",
      "average": "71.6873",
      "volume": "368833",
      "turnover": "26442290.67",
      "trades": "1553"
    },
    {
      "date": "2024-06-25",
      "bid": "70.15",
      "ask": "70.25",
      "open": "72.00",
      "high": "72.20",
      "low": "69.95",
      "close": "70.00",
      "average": "71.099",
      "volume": "433444",
      "turnover": "30817644.13",
      "trades": "1232"
    },
    {
      "date": "2024-06-26",
      "bid": "69.10",
      "ask": "69.25",
      "open": "70.25",
      "high": "70.80",
      "low": "69.05",
      "close": "69.10",
      "average": "69.4924",
      "volume": "220255",
      "turnover": "15305336.38",
      "trades": "1135"
    },
    {
      "date": "2024-06-27",
      "bid": "68.60",
      "ask": "68.65",
      "open": "69.15",
      "high": "69.40",
      "low": "68.50",
      "close": "68.50",
      "average": "68.7795",
      "volume": "282585",
      "turnover": "19435930.57",
      "trades": "1247"
    },
    {
      "date": "2024-06-28",
      "bid": "68.70",
      "ask": "68.80",
      "open": "68.75",
      "high": "69.65",
      "low": "68.50",
      "close": "68.80",
      "average": "68.9107",
      "volume": "318406",
      "turnover": "21941029.16",
      "trades": "1130"
    },
    {
      "date": "2024-07-01",
      "bid": "71.25",
      "ask": "71.35",
      "open": "69.55",
      "high": "71.70",
      "low": "69.35",
      "close": "71.45",
      "average": "70.9012",
      "volume": "392143",
      "turnover": "27800918.88",
      "trades": "1729"
    },
    {
      "date": "2024-07-02",
      "bid": "73.60",
      "ask": "73.75",
      "open": "71.30",
      "high": "74.95",
      "low": "71.20",
      "close": "73.80",
      "average": "73.7107",
      "volume": "592119",
      "turnover": "43647984.49",
      "trades": "2370"
    },
    {
      "date": "2024-07-03",
      "bid": "75.70",
      "ask": "75.90",
      "open": "74.00",
      "high": "76.00",
      "low": "73.55",
      "close": "76.00",
      "average": "75.3414",
      "volume": "498096",
      "turnover": "37490254.26",
      "trades": "2241"
    },
    {
      "date": "2024-07-04",
      "bid": "75.20",
      "ask": "75.30",
      "open": "76.30",
      "high": "76.75",
      "low": "74.35",
      "close": "75.40",
      "average": "75.7243",
      "volume": "438708",
      "turnover": "33221809.09",
      "trades": "1872"
    },
    {
      "date": "2024-07-05",
      "bid": "77.20",
      "ask": "77.30",
      "open": "78.00",
      "high": "78.80",
      "low": "77.10",
      "close": "77.30",
      "average": "77.9193",
      "volume": "688563",
      "turnover": "53654423.14",
      "trades": "3366"
    },
    {
      "date": "2024-07-08",
      "bid": "78.10",
      "ask": "78.20",
      "open": "77.30",
      "high": "78.30",
      "low": "76.25",
      "close": "78.30",
      "average": "77.5605",
      "volume": "293133",
      "turnover": "22724952.34",
      "trades": "1673"
    },
    {
      "date": "2024-07-09",
      "bid": "76.10",
      "ask": "76.25",
      "open": "78.20",
      "high": "78.50",
      "low": "75.90",
      "close": "76.10",
      "average": "76.6522",
      "volume": "291597",
      "turnover": "22358500.98",
      "trades": "1783"
    },
    {
      "date": "2024-07-10",
      "bid": "75.85",
      "ask": "76.05",
      "open": "76.10",
      "high": "76.55",
      "low": "75.60",
      "close": "75.85",
      "average": "75.9854",
      "volume": "207803",
      "turnover": "15790781.62",
      "trades": "1180"
    },
    {
      "date": "2024-07-11",
      "bid": "75.85",
      "ask": "76.05",
      "open": "76.25",
      "high": "76.45",
      "low": "74.80",
      "close": "75.85",
      "average": "75.6409",
      "volume": "207170",
      "turnover": "15658723.39",
      "trades": "972"
    },
    {
      "date": "2024-07-12",
      "bid": "77.70",
      "ask": "77.75",
      "open": "75.85",
      "high": "77.85",
      "low": "75.70",
      "close": "77.25",
      "average": "77.0399",
      "volume": "487381",
      "turnover": "37543306.97",
      "trades": "1747"
    },
    {
      "date": "2024-07-15",
      "bid": "75.85",
      "ask": "75.95",
      "open": "77.00",
      "high": "77.45",
      "low": "74.90",
      "close": "76.00",
      "average": "76.2584",
      "volume": "282084",
      "turnover": "21525428.84",
      "trades": "1469"
    },
    {
      "date": "2024-07-16",
      "bid": "74.80",
      "ask": "74.95",
      "open": "75.60",
      "high": "75.60",
      "low": "74.10",
      "close": "75.00",
      "average": "74.6623",
      "volume": "393346",
      "turnover": "29363532.94",
      "trades": "1577"
    },
    {
      "date": "2024-07-17",
      "bid": "74.60",
      "ask": "74.65",
      "open": "75.00",
      "high": "75.65",
      "low": "74.30",
      "close": "74.50",
      "average": "74.7158",
      "volume": "251138",
      "turnover": "18764985.93",
      "trades": "1241"
    },
    {
      "date": "2024-07-18",
      "bid": "75.20",
      "ask": "75.30",
      "open": "74.60",
      "high": "75.95",
      "low": "74.15",
      "close": "75.50",
      "average": "75.1779",
      "volume": "334804",
      "turnover": "25169929.89",
      "trades": "1680"
    },
    {
      "date": "2024-07-19",
      "bid": "74.00",
      "ask": "74.20",
      "open": "75.50",
      "high": "75.70",
      "low": "72.75",
      "close": "74.20",
      "average": "74.2436",
      "volume": "412705",
      "turnover": "30638813.63",
      "trades": "2485"
    },
    {
      "date": "2024-07-22",
      "bid": "75.45",
      "ask": "75.55",
      "open": "74.80",
      "high": "75.75",
      "low": "73.95",
      "close": "75.75",
      "average": "75.0913",
      "volume": "710714",
      "turnover": "53362676.14",
      "trades": "2375"
    },
    {
      "date": "2024-07-23",
      "bid": "77.25",
      "ask": "77.45",
      "open": "76.00",
      "high": "77.70",
      "low": "76.00",
      "close": "77.40",
      "average": "77.258",
      "volume": "613699",
      "turnover": "47409554.22",
      "trades": "1624"
    },
    {
      "date": "2024-07-24",
      "bid": "78.20",
      "ask": "78.25",
      "open": "77.40",
      "high": "78.80",
      "low": "76.90",
      "close": "78.20",
      "average": "78.0238",
      "volume": "225091",
      "turnover": "17562517.07",
      "trades": "1299"
    },
    {
      "date": "2024-07-25",
      "bid": "76.15",
      "ask": "76.50",
      "open": "77.65",
      "high": "77.95",
      "low": "75.10",
      "close": "76.25",
      "average": "76.7585",
      "volume": "610656",
      "turnover": "46872321.18",
      "trades": "2157"
    },
    {
      "date": "2024-07-26",
      "bid": "76.85",
      "ask": "76.95",
      "open": "76.25",
      "high": "77.50",
      "low": "76.25",
      "close": "77.05",
      "average": "76.9709",
      "volume": "180076",
      "turnover": "13860604.78",
      "trades": "1110"
    },
    {
      "date": "2024-07-29",
      "bid": "77.50",
      "ask": "77.60",
      "open": "77.50",
      "high": "78.50",
      "low": "77.25",
      "close": "77.75",
      "average": "77.9515",
      "volume": "329378",
      "turnover": "25676194.68",
      "trades": "1765"
    },
    {
      "date": "2024-07-30",
      "bid": "76.45",
      "ask": "76.50",
      "open": "77.75",
      "high": "78.30",
      "low": "76.30",
      "close": "76.45",
      "average": "76.9127",
      "volume": "189866",
      "turnover": "14603278.02",
      "trades": "1018"
    },
    {
      "date": "2024-07-31",
      "bid": "77.50",
      "ask": "77.60",
      "open": "77.60",
      "high": "78.30",
      "low": "77.00",
      "close": "77.70",
      "average": "77.7521",
      "volume": "194612",
      "turnover": "15131488.53",
      "trades": "1048"
    },
    {
      "date": "2024-08-01",
      "bid": "74.55",
      "ask": "74.70",
      "open": "77.70",
      "high": "78.65",
      "low": "74.50",
      "close": "74.55",
      "average": "76.4266",
      "volume": "269845",
      "turnover": "20625424.78",
      "trades": "1497"
    },
    {
      "date": "2024-08-02",
      "bid": "70.65",
      "ask": "70.70",
      "open": "73.60",
      "high": "73.60",
      "low": "70.60",
      "close": "70.60",
      "average": "71.8111",
      "volume": "447981",
      "turnover": "32169687.1",
      "trades": "2187"
    },
    {
      "date": "2024-08-05",
      "bid": "69.30",
      "ask": "69.40",
      "open": "67.90",
      "high": "69.50",
      "low": "65.65",
      "close": "69.50",
      "average": "67.8099",
      "volume": "835440",
      "turnover": "56651792.54",
      "trades": "3687"
    },
    {
      "date": "2024-08-06",
      "bid": "68.00",
      "ask": "68.10",
      "open": "70.00",
      "high": "70.90",
      "low": "67.35",
      "close": "67.90",
      "average": "68.836",
      "volume": "299023",
      "turnover": "20597687.53",
      "trades": "1736"
    },
    {
      "date": "2024-08-07",
      "bid": "69.75",
      "ask": "69.85",
      "open": "68.65",
      "high": "70.40",
      "low": "68.60",
      "close": "69.95",
      "average": "69.6867",
      "volume": "245385",
      "turnover": "17101499.29",
      "trades": "1318"
    },
    {
      "date": "2024-08-08",
      "bid": "70.30",
      "ask": "70.40",
      "open": "69.00",
      "high": "70.70",
      "low": "68.05",
      "close": "70.25",
      "average": "69.567",
      "volume": "300514",
      "turnover": "20908316.96",
      "trades": "1605"
    },
    {
      "date": "2024-08-09",
      "bid": "70.40",
      "ask": "70.50",
      "open": "70.40",
      "high": "72.20",
      "low": "70.20",
      "close": "70.20",
      "average": "71.0658",
      "volume": "194649",
      "turnover": "13832664.69",
      "trades": "1043"
    },
    {
      "date": "2024-08-12",
      "bid": "71.00",
      "ask": "71.05",
      "open": "70.45",
      "high": "71.15",
      "low": "70.45",
      "close": "71.10",
      "average": "70.9401",
      "volume": "176146",
      "turnover": "12492316.96",
      "trades": "745"
    },
    {
      "date": "2024-08-13",
      "bid": "70.10",
      "ask": "70.15",
      "open": "71.15",
      "high": "71.20",
      "low": "69.65",
      "close": "70.00",
      "average": "70.2416",
      "volume": "180602",
      "turnover": "12691628.54",
      "trades": "1023"
    },
    {
      "date": "2024-08-14",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.70",
      "high": "70.70",
      "low": "69.60",
      "close": "69.90",
      "average": "70.0522",
      "volume": "151111",
      "turnover": "10585995.76",
      "trades": "1071"
    },
    {
      "date": "2024-08-15",
      "bid": "70.35",
      "ask": "70.45",
      "open": "69.95",
      "high": "70.85",
      "low": "69.65",
      "close": "70.30",
      "average": "70.2276",
      "volume": "210075",
      "turnover": "14753676.42",
      "trades": "1244"
    },
    {
      "date": "2024-08-16",
      "bid": "69.85",
      "ask": "69.95",
      "open": "71.00",
      "high": "71.00",
      "low": "69.55",
      "close": "69.80",
      "average": "69.9784",
      "volume": "185949",
      "turnover": "13012451.98",
      "trades": "1232"
    },
    {
      "date": "2024-08-19",
      "bid": "70.75",
      "ask": "70.85",
      "open": "70.00",
      "high": "70.95",
      "low": "70.00",
      "close": "70.75",
      "average": "70.5495",
      "volume": "153488",
      "turnover": "10828511",
      "trades": "1030"
    },
    {
      "date": "2024-08-20",
      "bid": "70.80",
      "ask": "70.90",
      "open": "70.80",
      "high": "71.40",
      "low": "70.45",
      "close": "70.60",
      "average": "70.9456",
      "volume": "257059",
      "turnover": "18237334.6",
      "trades": "1143"
    },
    {
      "date": "2024-08-21",
      "bid": "71.30",
      "ask": "71.40",
      "open": "70.65",
      "high": "71.75",
      "low": "70.65",
      "close": "71.20",
      "average": "71.2406",
      "volume": "210170",
      "turnover": "14972638.83",
      "trades": "1105"
    },
    {
      "date": "2024-08-22",
      "bid": "70.55",
      "ask": "70.85",
      "open": "71.05",
      "high": "71.10",
      "low": "70.30",
      "close": "70.55",
      "average": "70.6388",
      "volume": "174167",
      "turnover": "12302691.98",
      "trades": "1041"
    },
    {
      "date": "2024-08-23",
      "bid": "74.15",
      "ask": "74.20",
      "open": "70.75",
      "high": "74.35",
      "low": "70.70",
      "close": "74.25",
      "average": "73.6159",
      "volume": "352620",
      "turnover": "25958737.88",
      "trades": "2135"
    },
    {
      "date": "2024-08-26",
      "bid": "74.05",
      "ask": "74.15",
      "open": "74.25",
      "high": "75.20",
      "low": "73.60",
      "close": "73.90",
      "average": "74.2848",
      "volume": "192720",
      "turnover": "14316056.65",
      "trades": "1161"
    },
    {
      "date": "2024-08-27",
      "bid": "73.30",
      "ask": "73.45",
      "open": "74.00",
      "high": "74.75",
      "low": "73.00",
      "close": "73.30",
      "average": "73.504",
      "volume": "118240",
      "turnover": "8691116.5",
      "trades": "929"
    },
    {
      "date": "2024-08-28",
      "bid": "73.45",
      "ask": "73.55",
      "open": "73.30",
      "high": "74.00",
      "low": "72.65",
      "close": "73.75",
      "average": "73.5377",
      "volume": "137651",
      "turnover": "10123250.94",
      "trades": "1099"
    },
    {
      "date": "2024-08-29",
      "bid": "75.45",
      "ask": "75.55",
      "open": "74.10",
      "high": "75.85",
      "low": "74.10",
      "close": "75.55",
      "average": "75.3997",
      "volume": "592052",
      "turnover": "44643548.01",
      "trades": "1520"
    },
    {
      "date": "2024-08-30",
      "bid": "76.70",
      "ask": "76.85",
      "open": "75.60",
      "high": "77.25",
      "low": "75.60",
      "close": "76.90",
      "average": "76.8071",
      "volume": "421900",
      "turnover": "32404928.51",
      "trades": "1772"
    },
    {
      "date": "2024-09-02",
      "bid": "74.20",
      "ask": "74.35",
      "open": "76.90",
      "high": "76.90",
      "low": "73.80",
      "close": "74.25",
      "average": "75.1158",
      "volume": "288726",
      "turnover": "21678900.24",
      "trades": "1686"
    },
    {
      "date": "2024-09-03",
      "bid": "71.95",
      "ask": "72.05",
      "open": "74.25",
      "high": "74.50",
      "low": "71.55",
      "close": "71.90",
      "average": "72.3825",
      "volume": "338002",
      "turnover": "24452488.06",
      "trades": "1973"
    },
    {
      "date": "2024-09-04",
      "bid": "70.95",
      "ask": "71.10",
      "open": "70.65",
      "high": "71.90",
      "low": "69.90",
      "close": "71.00",
      "average": "71.1442",
      "volume": "347024",
      "turnover": "24702392.28",
      "trades": "1567"
    },
    {
      "date": "2024-09-05",
      "bid": "70.20",
      "ask": "70.35",
      "open": "70.95",
      "high": "70.95",
      "low": "69.70",
      "close": "70.35",
      "average": "70.2749",
      "volume": "183076",
      "turnover": "12865337.58",
      "trades": "1430"
    },
    {
      "date": "2024-09-06",
      "bid": "68.30",
      "ask": "68.40",
      "open": "70.35",
      "high": "70.50",
      "low": "68.30",
      "close": "68.45",
      "average": "69.3231",
      "volume": "277846",
      "turnover": "19261404.82",
      "trades": "1561"
    },
    {
      "date": "2024-09-09",
      "bid": "69.15",
      "ask": "69.40",
      "open": "68.45",
      "high": "69.85",
      "low": "67.10",
      "close": "69.35",
      "average": "68.4665",
      "volume": "392896",
      "turnover": "26898398.38",
      "trades": "2695"
    },
    {
      "date": "2024-09-10",
      "bid": "68.50",
      "ask": "68.65",
      "open": "68.80",
      "high": "69.50",
      "low": "67.80",
      "close": "68.55",
      "average": "68.7362",
      "volume": "320142",
      "turnover": "22005977.85",
      "trades": "1923"
    },
    {
      "date": "2024-09-11",
      "bid": "67.15",
      "ask": "67.25",
      "open": "68.65",
      "high": "69.50",
      "low": "67.00",
      "close": "67.25",
      "average": "67.9406",
      "volume": "234798",
      "turnover": "15950150.67",
      "trades": "1665"
    },
    {
      "date": "2024-09-12",
      "bid": "67.70",
      "ask": "67.80",
      "open": "68.50",
      "high": "69.15",
      "low": "67.40",
      "close": "67.65",
      "average": "68.4844",
      "volume": "320127",
      "turnover": "21923638.98",
      "trades": "1476"
    },
    {
      "date": "2024-09-13",
      "bid": "68.30",
      "ask": "68.40",
      "open": "67.65",
      "high": "69.00",
      "low": "67.65",
      "close": "68.40",
      "average": "68.1821",
      "volume": "135416",
      "turnover": "9232953.74",
      "trades": "1056"
    },
    {
      "date": "2024-09-16",
      "bid": "68.00",
      "ask": "68.15",
      "open": "67.95",
      "high": "68.30",
      "low": "67.05",
      "close": "67.90",
      "average": "67.828",
      "volume": "207467",
      "turnover": "14071193.28",
      "trades": "1482"
    },
    {
      "date": "2024-09-17",
      "bid": "68.60",
      "ask": "68.70",
      "open": "68.00",
      "high": "69.10",
      "low": "67.50",
      "close": "68.50",
      "average": "68.218",
      "volume": "389010",
      "turnover": "26536824.1",
      "trades": "1433"
    },
    {
      "date": "2024-09-18",
      "bid": "67.20",
      "ask": "67.30",
      "open": "68.60",
      "high": "68.60",
      "low": "67.10",
      "close": "67.40",
      "average": "67.4557",
      "volume": "270594",
      "turnover": "18253227.73",
      "trades": "1632"
    },
    {
      "date": "2024-09-19",
      "bid": "68.95",
      "ask": "69.00",
      "open": "68.00",
      "high": "69.30",
      "low": "67.80",
      "close": "68.80",
      "average": "68.6593",
      "volume": "324495",
      "turnover": "22276875.99",
      "trades": "2085"
    },
    {
      "date": "2024-09-20",
      "bid": "68.40",
      "ask": "68.55",
      "open": "68.75",
      "high": "69.50",
      "low": "68.05",
      "close": "68.75",
      "average": "68.7779",
      "volume": "412434",
      "turnover": "28364576.63",
      "trades": "1484"
    },
    {
      "date": "2024-09-23",
      "bid": "68.30",
      "ask": "68.35",
      "open": "68.75",
      "high": "69.10",
      "low": "68.00",
      "close": "68.35",
      "average": "68.3758",
      "volume": "157525",
      "turnover": "10770782.78",
      "trades": "1177"
    },
    {
      "date": "2024-09-24",
      "bid": "68.30",
      "ask": "68.35",
      "open": "69.00",
      "high": "69.70",
      "low": "67.95",
      "close": "68.40",
      "average": "68.6764",
      "volume": "324918",
      "turnover": "22313867.18",
      "trades": "1604"
    },
    {
      "date": "2024-09-25",
      "bid": "68.95",
      "ask": "69.15",
      "open": "68.40",
      "high": "69.30",
      "low": "68.20",
      "close": "69.25",
      "average": "68.9114",
      "volume": "199241",
      "turnover": "13728071.25",
      "trades": "1225"
    },
    {
      "date": "2024-09-26",
      "bid": "70.20",
      "ask": "70.35",
      "open": "70.00",
      "high": "70.35",
      "low": "68.10",
      "close": "70.35",
      "average": "69.2871",
      "volume": "529633",
      "turnover": "36715917.19",
      "trades": "2929"
    },
    {
      "date": "2024-09-27",
      "bid": "73.05",
      "ask": "73.35",
      "open": "70.85",
      "high": "73.75",
      "low": "70.20",
      "close": "73.30",
      "average": "72.5969",
      "volume": "718580",
      "turnover": "52166412.76",
      "trades": "3089"
    },
    {
      "date": "2024-09-30",
      "bid": "71.20",
      "ask": "71.25",
      "open": "73.30",
      "high": "73.60",
      "low": "70.55",
      "close": "71.40",
      "average": "71.5211",
      "volume": "325401",
      "turnover": "23273199.78",
      "trades": "1810"
    },
    {
      "date": "2024-10-01",
      "bid": "71.15",
      "ask": "71.35",
      "open": "71.50",
      "high": "72.70",
      "low": "70.90",
      "close": "71.55",
      "average": "71.769",
      "volume": "263307",
      "turnover": "18898540.55",
      "trades": "1746"
    },
    {
      "date": "2024-10-02",
      "bid": "71.10",
      "ask": "71.15",
      "open": "71.55",
      "high": "71.90",
      "low": "70.80",
      "close": "71.30",
      "average": "71.2106",
      "volume": "176128",
      "turnover": "12542052.38",
      "trades": "1251"
    },
    {
      "date": "2024-10-03",
      "bid": "69.35",
      "ask": "69.40",
      "open": "71.15",
      "high": "71.15",
      "low": "68.30",
      "close": "69.55",
      "average": "69.3202",
      "volume": "372883",
      "turnover": "25847939.93",
      "trades": "2019"
    },
    {
      "date": "2024-10-04",
      "bid": "70.15",
      "ask": "70.30",
      "open": "69.55",
      "high": "70.60",
      "low": "69.20",
      "close": "70.45",
      "average": "70.0983",
      "volume": "201011",
      "turnover": "14090523.93",
      "trades": "1276"
    },
    {
      "date": "2024-10-07",
      "bid": "69.65",
      "ask": "69.75",
      "open": "70.60",
      "high": "70.70",
      "low": "68.95",
      "close": "69.85",
      "average": "69.5569",
      "volume": "173744",
      "turnover": "12084614.65",
      "trades": "1354"
    },
    {
      "date": "2024-10-08",
      "bid": "69.15",
      "ask": "69.20",
      "open": "69.00",
      "high": "69.65",
      "low": "68.20",
      "close": "69.00",
      "average": "68.8748",
      "volume": "236975",
      "turnover": "16323263.36",
      "trades": "1211"
    },
    {
      "date": "2024-10-09",
      "bid": "69.00",
      "ask": "69.05",
      "open": "69.00",
      "high": "69.25",
      "low": "68.35",
      "close": "69.25",
      "average": "68.9205",
      "volume": "184919",
      "turnover": "12744794.48",
      "trades": "1271"
    },
    {
      "date": "2024-10-10",
      "bid": "68.35",
      "ask": "68.40",
      "open": "69.25",
      "high": "69.30",
      "low": "68.30",
      "close": "68.50",
      "average": "68.544",
      "volume": "213636",
      "turnover": "14642634.2",
      "trades": "1440"
    },
    {
      "date": "2024-10-11",
      "bid": "68.25",
      "ask": "68.30",
      "open": "68.50",
      "high": "68.75",
      "low": "67.75",
      "close": "68.35",
      "average": "68.2821",
      "volume": "298672",
      "turnover": "20393350.48",
      "trades": "1556"
    },
    {
      "date": "2024-10-14",
      "bid": "66.55",
      "ask": "66.60",
      "open": "68.35",
      "high": "68.35",
      "low": "66.50",
      "close": "66.65",
      "average": "66.9679",
      "volume": "352332",
      "turnover": "23605116.5",
      "trades": "2216"
    },
    {
      "date": "2024-10-15",
      "bid": "65.40",
      "ask": "65.50",
      "open": "66.65",
      "high": "66.65",
      "low": "64.60",
      "close": "65.60",
      "average": "65.2305",
      "volume": "589968",
      "turnover": "38486415.58",
      "trades": "3017"
    },
    {
      "date": "2024-10-16",
      "bid": "65.50",
      "ask": "65.55",
      "open": "64.75",
      "high": "66.00",
      "low": "64.45",
      "close": "65.45",
      "average": "65.3623",
      "volume": "250194",
      "turnover": "16352758.03",
      "trades": "1819"
    },
    {
      "date": "2024-10-17",
      "bid": "65.05",
      "ask": "65.15",
      "open": "65.40",
      "high": "65.60",
      "low": "64.50",
      "close": "65.30",
      "average": "65.1135",
      "volume": "291487",
      "turnover": "18978237.05",
      "trades": "1901"
    },
    {
      "date": "2024-10-18",
      "bid": "67.15",
      "ask": "67.20",
      "open": "65.20",
      "high": "67.55",
      "low": "65.00",
      "close": "67.50",
      "average": "66.9549",
      "volume": "426432",
      "turnover": "28566030.72",
      "trades": "1906"
    },
    {
      "date": "2024-10-21",
      "bid": "66.85",
      "ask": "66.90",
      "open": "67.50",
      "high": "68.45",
      "low": "66.60",
      "close": "66.80",
      "average": "67.1506",
      "volume": "356369",
      "turnover": "23927944.84",
      "trades": "1800"
    },
    {
      "date": "2024-10-22",
      "bid": "66.80",
      "ask": "66.90",
      "open": "66.75",
      "high": "68.75",
      "low": "63.80",
      "close": "66.85",
      "average": "67.0542",
      "volume": "681331",
      "turnover": "45688590.09",
      "trades": "3553"
    },
    {
      "date": "2024-10-23",
      "bid": "65.50",
      "ask": "65.60",
      "open": "66.45",
      "high": "66.85",
      "low": "65.40",
      "close": "65.45",
      "average": "65.8672",
      "volume": "450393",
      "turnover": "29666113.15",
      "trades": "2484"
    },
    {
      "date": "2024-10-24",
      "bid": "64.50",
      "ask": "64.55",
      "open": "65.30",
      "high": "66.35",
      "low": "64.20",
      "close": "64.50",
      "average": "64.8518",
      "volume": "450388",
      "turnover": "29209966.49",
      "trades": "2819"
    },
    {
      "date": "2024-10-25",
      "bid": "65.30",
      "ask": "65.45",
      "open": "64.10",
      "high": "65.60",
      "low": "64.10",
      "close": "65.40",
      "average": "64.9391",
      "volume": "305476",
      "turnover": "19838645.35",
      "trades": "1986"
    },
    {
      "date": "2024-10-28",
      "bid": "65.65",
      "ask": "65.75",
      "open": "65.80",
      "high": "66.00",
      "low": "64.75",
      "close": "65.65",
      "average": "65.509",
      "volume": "414248",
      "turnover": "27129290.13",
      "trades": "2020"
    },
    {
      "date": "2024-10-29",
      "bid": "64.85",
      "ask": "65.15",
      "open": "65.95",
      "high": "66.20",
      "low": "64.65",
      "close": "64.85",
      "average": "65.2347",
      "volume": "324340",
      "turnover": "21172348",
      "trades": "1701"
    },
    {
      "date": "2024-10-30",
      "bid": "64.20",
      "ask": "64.25",
      "open": "64.80",
      "high": "65.15",
      "low": "64.00",
      "close": "64.00",
      "average": "64.2981",
      "volume": "396656",
      "turnover": "25504193.6",
      "trades": "1767"
    },
    {
      "date": "2024-10-31",
      "bid": "64.70",
      "ask": "64.75",
      "open": "64.00",
      "high": "65.15",
      "low": "63.65",
      "close": "64.95",
      "average": "64.5843",
      "volume": "371311",
      "turnover": "23981082.7",
      "trades": "1650"
    },
    {
      "date": "2024-11-01",
      "bid": "64.55",
      "ask": "64.60",
      "open": "64.95",
      "high": "65.80",
      "low": "64.35",
      "close": "64.35",
      "average": "64.8859",
      "volume": "144483",
      "turnover": "9374813.58",
      "trades": "835"
    },
    {
      "date": "2024-11-04",
      "bid": "64.25",
      "ask": "64.35",
      "open": "64.40",
      "high": "65.20",
      "low": "64.00",
      "close": "64.30",
      "average": "64.5127",
      "volume": "202655",
      "turnover": "13073822.35",
      "trades": "1388"
    },
    {
      "date": "2024-11-05",
      "bid": "66.60",
      "ask": "66.65",
      "open": "65.70",
      "high": "66.90",
      "low": "65.25",
      "close": "66.90",
      "average": "66.2298",
      "volume": "749979",
      "turnover": "49639172.06",
      "trades": "2526"
    },
    {
      "date": "2024-11-06",
      "bid": "68.15",
      "ask": "68.20",
      "open": "67.10",
      "high": "69.80",
      "low": "67.10",
      "close": "68.15",
      "average": "68.7039",
      "volume": "842555",
      "turnover": "57954791.02",
      "trades": "2432"
    },
    {
      "date": "2024-11-07",
      "bid": "72.10",
      "ask": "72.20",
      "open": "69.05",
      "high": "72.70",
      "low": "69.05",
      "close": "72.10",
      "average": "71.2972",
      "volume": "1000989",
      "turnover": "71182754.94",
      "trades": "3220"
    },
    {
      "date": "2024-11-08",
      "bid": "72.15",
      "ask": "72.25",
      "open": "71.55",
      "high": "72.30",
      "low": "70.60",
      "close": "72.20",
      "average": "71.7681",
      "volume": "281488",
      "turnover": "20199338.57",
      "trades": "1936"
    },
    {
      "date": "2024-11-11",
      "bid": "72.60",
      "ask": "72.65",
      "open": "72.20",
      "high": "73.40",
      "low": "71.90",
      "close": "72.40",
      "average": "72.7625",
      "volume": "325293",
      "turnover": "23681117.14",
      "trades": "1821"
    },
    {
      "date": "2024-11-12",
      "bid": "70.30",
      "ask": "70.45",
      "open": "71.95",
      "high": "72.15",
      "low": "70.20",
      "close": "70.20",
      "average": "70.7476",
      "volume": "233207",
      "turnover": "16499077.28",
      "trades": "1502"
    },
    {
      "date": "2024-11-13",
      "bid": "70.00",
      "ask": "70.10",
      "open": "70.20",
      "high": "72.35",
      "low": "69.45",
      "close": "70.00",
      "average": "70.6252",
      "volume": "250539",
      "turnover": "17720986.73",
      "trades": "1376"
    },
    {
      "date": "2024-11-14",
      "bid": "70.80",
      "ask": "70.90",
      "open": "69.95",
      "high": "71.30",
      "low": "69.60",
      "close": "70.75",
      "average": "70.7572",
      "volume": "380401",
      "turnover": "26915676.25",
      "trades": "1071"
    },
    {
      "date": "2024-11-15",
      "bid": "69.65",
      "ask": "69.85",
      "open": "70.65",
      "high": "71.40",
      "low": "69.55",
      "close": "69.95",
      "average": "70.298",
      "volume": "190926",
      "turnover": "13450115.21",
      "trades": "1225"
    },
    {
      "date": "2024-11-18",
      "bid": "71.65",
      "ask": "71.70",
      "open": "69.85",
      "high": "72.35",
      "low": "69.85",
      "close": "71.90",
      "average": "71.3711",
      "volume": "303398",
      "turnover": "21651879.61",
      "trades": "1979"
    },
    {
      "date": "2024-11-19",
      "bid": "71.55",
      "ask": "71.60",
      "open": "71.70",
      "high": "72.55",
      "low": "70.00",
      "close": "71.70",
      "average": "71.0444",
      "volume": "242622",
      "turnover": "17236797.91",
      "trades": "1587"
    },
    {
      "date": "2024-11-20",
      "bid": "70.30",
      "ask": "70.40",
      "open": "72.00",
      "high": "72.25",
      "low": "69.55",
      "close": "70.20",
      "average": "70.5231",
      "volume": "375095",
      "turnover": "26446677.91",
      "trades": "1672"
    },
    {
      "date": "2024-11-21",
      "bid": "70.65",
      "ask": "70.75",
      "open": "70.25",
      "high": "71.50",
      "low": "69.55",
      "close": "70.65",
      "average": "70.4393",
      "volume": "182647",
      "turnover": "12864099.72",
      "trades": "1213"
    },
    {
      "date": "2024-11-22",
      "bid": "70.85",
      "ask": "70.95",
      "open": "70.65",
      "high": "71.60",
      "low": "69.40",
      "close": "70.80",
      "average": "70.6083",
      "volume": "232754",
      "turnover": "16434392",
      "trades": "1602"
    },
    {
      "date": "2024-11-25",
      "bid": "72.25",
      "ask": "72.30",
      "open": "71.60",
      "high": "73.35",
      "low": "71.60",
      "close": "72.35",
      "average": "72.6127",
      "volume": "467806",
      "turnover": "33968752.29",
      "trades": "2024"
    },
    {
      "date": "2024-11-26",
      "bid": "71.70",
      "ask": "71.75",
      "open": "72.20",
      "high": "72.70",
      "low": "71.45",
      "close": "71.70",
      "average": "71.9009",
      "volume": "264767",
      "turnover": "19036848.14",
      "trades": "1611"
    },
    {
      "date": "2024-11-27",
      "bid": "72.30",
      "ask": "72.35",
      "open": "71.70",
      "high": "72.60",
      "low": "71.70",
      "close": "72.50",
      "average": "72.2015",
      "volume": "297455",
      "turnover": "21473667.8",
      "trades": "1631"
    },
    {
      "date": "2024-11-28",
      "bid": "75.55",
      "ask": "75.65",
      "open": "72.70",
      "high": "76.25",
      "low": "72.70",
      "close": "75.50",
      "average": "75.3392",
      "volume": "795411",
      "turnover": "59941783.09",
      "trades": "2784"
    },
    {
      "date": "2024-11-29",
      "bid": "76.15",
      "ask": "76.25",
      "open": "75.30",
      "high": "76.45",
      "low": "75.15",
      "close": "76.45",
      "average": "76.3913",
      "volume": "2348538",
      "turnover": "179387026.11",
      "trades": "2226"
    },
    {
      "date": "2024-12-02",
      "bid": "76.20",
      "ask": "76.30",
      "open": "76.25",
      "high": "77.50",
      "low": "75.55",
      "close": "76.00",
      "average": "76.408",
      "volume": "577144",
      "turnover": "44082079.36",
      "trades": "2564"
    },
    {
      "date": "2024-12-03",
      "bid": "77.00",
      "ask": "77.10",
      "open": "76.20",
      "high": "77.45",
      "low": "75.80",
      "close": "77.25",
      "average": "76.8729",
      "volume": "486298",
      "turnover": "37383163",
      "trades": "1969"
    },
    {
      "date": "2024-12-04",
      "bid": "78.80",
      "ask": "78.85",
      "open": "77.25",
      "high": "78.85",
      "low": "77.20",
      "close": "78.85",
      "average": "78.2523",
      "volume": "560364",
      "turnover": "43848573.24",
      "trades": "2028"
    },
    {
      "date": "2024-12-05",
      "bid": "78.85",
      "ask": "78.90",
      "open": "78.70",
      "high": "79.60",
      "low": "78.40",
      "close": "78.95",
      "average": "78.8949",
      "volume": "355024",
      "turnover": "28009581.09",
      "trades": "1793"
    },
    {
      "date": "2024-12-06",
      "bid": "79.40",
      "ask": "79.50",
      "open": "79.00",
      "high": "80.00",
      "low": "78.50",
      "close": "79.35",
      "average": "79.2226",
      "volume": "272683",
      "turnover": "21604304.42",
      "trades": "1466"
    },
    {
      "date": "2024-12-09",
      "bid": "82.00",
      "ask": "82.10",
      "open": "79.85",
      "high": "83.65",
      "low": "79.85",
      "close": "82.30",
      "average": "82.2303",
      "volume": "916892",
      "turnover": "75362424.25",
      "trades": "3761"
    },
    {
      "date": "2024-12-10",
      "bid": "81.25",
      "ask": "81.35",
      "open": "82.00",
      "high": "82.40",
      "low": "80.75",
      "close": "81.00",
      "average": "81.3501",
      "volume": "446314",
      "turnover": "36307193.21",
      "trades": "1805"
    },
    {
      "date": "2024-12-11",
      "bid": "81.00",
      "ask": "81.05",
      "open": "80.90",
      "high": "81.55",
      "low": "80.40",
      "close": "81.00",
      "average": "81.1174",
      "volume": "431817",
      "turnover": "35030237.79",
      "trades": "1583"
    },
    {
      "date": "2024-12-12",
      "bid": "78.55",
      "ask": "78.65",
      "open": "81.00",
      "high": "81.45",
      "low": "78.35",
      "close": "78.65",
      "average": "79.7675",
      "volume": "404452",
      "turnover": "32269035.81",
      "trades": "2133"
    },
    {
      "date": "2024-12-13",
      "bid": "78.30",
      "ask": "78.35",
      "open": "78.65",
      "high": "79.15",
      "low": "78.20",
      "close": "78.60",
      "average": "78.7095",
      "volume": "256407",
      "turnover": "20184478.3",
      "trades": "1507"
    },
    {
      "date": "2024-12-16",
      "bid": "77.55",
      "ask": "77.65",
      "open": "78.30",
      "high": "78.95",
      "low": "76.85",
      "close": "77.80",
      "average": "77.6436",
      "volume": "216724",
      "turnover": "16823815.77",
      "trades": "1423"
    },
    {
      "date": "2024-12-17",
      "bid": "76.90",
      "ask": "77.10",
      "open": "77.20",
      "high": "77.55",
      "low": "76.50",
      "close": "76.90",
      "average": "76.969",
      "volume": "371266",
      "turnover": "28581737.15",
      "trades": "1864"
    },
    {
      "date": "2024-12-18",
      "bid": "75.70",
      "ask": "75.75",
      "open": "76.90",
      "high": "77.10",
      "low": "75.60",
      "close": "75.75",
      "average": "76.3204",
      "volume": "412952",
      "turnover": "31522865.2",
      "trades": "2025"
    },
    {
      "date": "2024-12-19",
      "bid": "74.20",
      "ask": "74.30",
      "open": "75.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.20",
      "average": "74.4454",
      "volume": "337659",
      "turnover": "25142015.92",
      "trades": "1988"
    },
    {
      "date": "2024-12-20",
      "bid": "73.40",
      "ask": "73.55",
      "open": "73.55",
      "high": "74.00",
      "low": "70.30",
      "close": "73.70",
      "average": "71.9621",
      "volume": "1282639",
      "turnover": "92292585.23",
      "trades": "3268"
    },
    {
      "date": "2024-12-23",
      "bid": "74.55",
      "ask": "74.70",
      "open": "73.60",
      "high": "74.75",
      "low": "73.10",
      "close": "74.45",
      "average": "74.0918",
      "volume": "175917",
      "turnover": "13034048.9",
      "trades": "1208"
    },
    {
      "date": "2024-12-27",
      "bid": "75.00",
      "ask": "75.20",
      "open": "74.55",
      "high": "75.35",
      "low": "74.55",
      "close": "75.20",
      "average": "75.0105",
      "volume": "134617",
      "turnover": "10097612.38",
      "trades": "1102"
    },
    {
      "date": "2024-12-30",
      "bid": "74.90",
      "ask": "75.05",
      "open": "75.30",
      "high": "75.40",
      "low": "74.60",
      "close": "75.10",
      "average": "74.9825",
      "volume": "151974",
      "turnover": "11395471.41",
      "trades": "1170"
    },
    {
      "date": "2025-01-02",
      "bid": "75.80",
      "ask": "75.90",
      "open": "76.25",
      "high": "78.00",
      "low": "75.20",
      "close": "76.00",
      "average": "76.0472",
      "volume": "261266",
      "turnover": "19853665.3",
      "trades": "1442"
    },
    {
      "date": "2025-01-03",
      "bid": "74.95",
      "ask": "75.00",
      "open": "75.90",
      "high": "75.90",
      "low": "74.80",
      "close": "74.95",
      "average": "75.1535",
      "volume": "158942",
      "turnover": "11945541.57",
      "trades": "993"
    },
    {
      "date": "2025-01-07",
      "bid": "75.90",
      "ask": "76.10",
      "open": "75.70",
      "high": "77.30",
      "low": "75.30",
      "close": "76.25",
      "average": "76.3361",
      "volume": "249204",
      "turnover": "19023126.61",
      "trades": "1774"
    },
    {
      "date": "2025-01-08",
      "bid": "74.70",
      "ask": "74.80",
      "open": "75.90",
      "high": "76.05",
      "low": "74.00",
      "close": "74.60",
      "average": "74.6935",
      "volume": "299488",
      "turnover": "22376284.78",
      "trades": "1414"
    },
    {
      "date": "2025-01-09",
      "bid": "76.65",
      "ask": "76.75",
      "open": "76.35",
      "high": "78.60",
      "low": "75.50",
      "close": "76.70",
      "average": "76.7705",
      "volume": "645361",
      "turnover": "49549954.76",
      "trades": "2871"
    },
    {
      "date": "2025-01-10",
      "bid": "76.30",
      "ask": "76.35",
      "open": "76.75",
      "high": "78.20",
      "low": "76.20",
      "close": "76.20",
      "average": "77.1515",
      "volume": "279009",
      "turnover": "21526373.45",
      "trades": "1526"
    },
    {
      "date": "2025-01-13",
      "bid": "78.80",
      "ask": "78.85",
      "open": "75.85",
      "high": "79.20",
      "low": "75.75",
      "close": "78.95",
      "average": "78.2065",
      "volume": "569607",
      "turnover": "44567786.01",
      "trades": "2501"
    },
    {
      "date": "2025-01-14",
      "bid": "81.10",
      "ask": "81.20",
      "open": "79.45",
      "high": "82.00",
      "low": "79.45",
      "close": "81.20",
      "average": "80.9088",
      "volume": "383559",
      "turnover": "31036521.99",
      "trades": "1959"
    },
    {
      "date": "2025-01-15",
      "bid": "81.90",
      "ask": "82.05",
      "open": "81.20",
      "high": "82.35",
      "low": "80.70",
      "close": "81.75",
      "average": "81.7198",
      "volume": "282850",
      "turnover": "23114618.06",
      "trades": "1837"
    },
    {
      "date": "2025-01-16",
      "bid": "83.25",
      "ask": "83.35",
      "open": "83.00",
      "high": "83.60",
      "low": "81.55",
      "close": "83.40",
      "average": "82.7363",
      "volume": "411119",
      "turnover": "34008405.89",
      "trades": "1983"
    },
    {
      "date": "2025-01-17",
      "bid": "83.80",
      "ask": "83.95",
      "open": "83.70",
      "high": "84.30",
      "low": "83.10",
      "close": "83.95",
      "average": "83.7942",
      "volume": "461959",
      "turnover": "38710278.86",
      "trades": "1786"
    },
    {
      "date": "2025-01-20",
      "bid": "83.55",
      "ask": "83.65",
      "open": "84.10",
      "high": "85.40",
      "low": "83.00",
      "close": "83.00",
      "average": "83.6248",
      "volume": "451836",
      "turnover": "37785136.75",
      "trades": "1992"
    },
    {
      "date": "2025-01-21",
      "bid": "83.15",
      "ask": "83.25",
      "open": "83.00",
      "high": "83.55",
      "low": "82.45",
      "close": "83.20",
      "average": "82.8962",
      "volume": "373304",
      "turnover": "30946618.09",
      "trades": "1917"
    },
    {
      "date": "2025-01-22",
      "bid": "82.40",
      "ask": "82.45",
      "open": "83.00",
      "high": "84.05",
      "low": "82.00",
      "close": "82.45",
      "average": "82.9326",
      "volume": "346158",
      "turnover": "28707811.18",
      "trades": "2163"
    },
    {
      "date": "2025-01-23",
      "bid": "82.75",
      "ask": "82.90",
      "open": "82.05",
      "high": "83.75",
      "low": "81.35",
      "close": "83.40",
      "average": "82.9494",
      "volume": "605458",
      "turnover": "50222815.14",
      "trades": "2419"
    },
    {
      "date": "2025-01-24",
      "bid": "89.40",
      "ask": "89.65",
      "open": "84.25",
      "high": "90.40",
      "low": "83.40",
      "close": "89.60",
      "average": "87.6117",
      "volume": "1277669",
      "turnover": "112150831.59",
      "trades": "7021"
    },
    {
      "date": "2025-01-27",
      "bid": "91.20",
      "ask": "91.25",
      "open": "89.40",
      "high": "93.30",
      "low": "88.10",
      "close": "91.55",
      "average": "91.2759",
      "volume": "881353",
      "turnover": "80455202.73",
      "trades": "5661"
    },
    {
      "date": "2025-01-28",
      "bid": "89.90",
      "ask": "90.00",
      "open": "91.50",
      "high": "92.40",
      "low": "89.75",
      "close": "90.05",
      "average": "90.5719",
      "volume": "741882",
      "turnover": "67144564.55",
      "trades": "3631"
    },
    {
      "date": "2025-01-29",
      "bid": "90.80",
      "ask": "91.10",
      "open": "90.30",
      "high": "91.20",
      "low": "89.40",
      "close": "91.00",
      "average": "90.6274",
      "volume": "325245",
      "turnover": "29476011.24",
      "trades": "2030"
    },
    {
      "date": "2025-01-30",
      "bid": "92.40",
      "ask": "92.55",
      "open": "91.40",
      "high": "92.65",
      "low": "91.05",
      "close": "92.65",
      "average": "92.1802",
      "volume": "341497",
      "turnover": "31471452.44",
      "trades": "1802"
    },
    {
      "date": "2025-01-31",
      "bid": "92.15",
      "ask": "92.30",
      "open": "92.65",
      "high": "92.75",
      "low": "91.60",
      "close": "92.25",
      "average": "92.2945",
      "volume": "265925",
      "turnover": "24544627.27",
      "trades": "2053"
    },
    {
      "date": "2025-02-03",
      "bid": "90.80",
      "ask": "90.90",
      "open": "89.70",
      "high": "91.10",
      "low": "88.80",
      "close": "90.75",
      "average": "90.3244",
      "volume": "339241",
      "turnover": "30642012.57",
      "trades": "2356"
    },
    {
      "date": "2025-02-04",
      "bid": "91.60",
      "ask": "91.75",
      "open": "90.95",
      "high": "92.00",
      "low": "89.95",
      "close": "91.65",
      "average": "91.2493",
      "volume": "214088",
      "turnover": "19535334.48",
      "trades": "1467"
    },
    {
      "date": "2025-02-05",
      "bid": "91.40",
      "ask": "91.50",
      "open": "91.70",
      "high": "91.90",
      "low": "90.85",
      "close": "91.70",
      "average": "91.4668",
      "volume": "141847",
      "turnover": "12974189.2",
      "trades": "1066"
    },
    {
      "date": "2025-02-06",
      "bid": "94.05",
      "ask": "94.20",
      "open": "92.10",
      "high": "94.25",
      "low": "92.10",
      "close": "94.25",
      "average": "93.5539",
      "volume": "264202",
      "turnover": "24717050.51",
      "trades": "1863"
    },
    {
      "date": "2025-02-07",
      "bid": "92.90",
      "ask": "93.00",
      "open": "94.25",
      "high": "94.30",
      "low": "91.80",
      "close": "93.10",
      "average": "93.2725",
      "volume": "436662",
      "turnover": "40711961.78",
      "trades": "1953"
    },
    {
      "date": "2025-02-10",
      "bid": "93.70",
      "ask": "93.75",
      "open": "92.80",
      "high": "94.35",
      "low": "92.10",
      "close": "93.80",
      "average": "93.3449",
      "volume": "446208",
      "turnover": "41678265.47",
      "trades": "2035"
    },
    {
      "date": "2025-02-11",
      "bid": "92.75",
      "ask": "92.80",
      "open": "93.55",
      "high": "93.85",
      "low": "92.35",
      "close": "92.65",
      "average": "93.1041",
      "volume": "262656",
      "turnover": "24454172.15",
      "trades": "1444"
    },
    {
      "date": "2025-02-12",
      "bid": "93.35",
      "ask": "93.50",
      "open": "92.65",
      "high": "93.80",
      "low": "92.00",
      "close": "93.55",
      "average": "93.203",
      "volume": "193342",
      "turnover": "18020366.17",
      "trades": "1359"
    },
    {
      "date": "2025-02-13",
      "bid": "93.90",
      "ask": "94.05",
      "open": "93.80",
      "high": "94.45",
      "low": "92.85",
      "close": "94.10",
      "average": "93.5861",
      "volume": "480854",
      "turnover": "44991245.91",
      "trades": "2436"
    },
    {
      "date": "2025-02-14",
      "bid": "95.10",
      "ask": "95.35",
      "open": "94.50",
      "high": "96.05",
      "low": "94.15",
      "close": "95.30",
      "average": "95.2329",
      "volume": "288428",
      "turnover": "27467726.11",
      "trades": "1953"
    },
    {
      "date": "2025-02-17",
      "bid": "97.35",
      "ask": "97.45",
      "open": "95.35",
      "high": "97.70",
      "low": "95.30",
      "close": "97.70",
      "average": "96.6452",
      "volume": "194841",
      "turnover": "18831401.72",
      "trades": "1532"
    },
    {
      "date": "2025-02-18",
      "bid": "97.15",
      "ask": "97.35",
      "open": "97.50",
      "high": "98.25",
      "low": "97.00",
      "close": "97.20",
      "average": "97.5967",
      "volume": "383381",
      "turnover": "37414667.76",
      "trades": "1810"
    },
    {
      "date": "2025-02-19",
      "bid": "95.40",
      "ask": "95.50",
      "open": "97.20",
      "high": "98.00",
      "low": "95.00",
      "close": "95.15",
      "average": "95.9928",
      "volume": "492081",
      "turnover": "47235896.39",
      "trades": "2953"
    },
    {
      "date": "2025-02-20",
      "bid": "96.45",
      "ask": "96.55",
      "open": "95.15",
      "high": "97.95",
      "low": "95.15",
      "close": "96.45",
      "average": "96.7944",
      "volume": "270237",
      "turnover": "26156854.96",
      "trades": "1850"
    },
    {
      "date": "2025-02-21",
      "bid": "94.70",
      "ask": "94.80",
      "open": "96.45",
      "high": "96.70",
      "low": "94.50",
      "close": "94.80",
      "average": "95.1409",
      "volume": "271847",
      "turnover": "25863580.86",
      "trades": "1845"
    },
    {
      "date": "2025-02-24",
      "bid": "92.85",
      "ask": "92.95",
      "open": "94.70",
      "high": "94.80",
      "low": "92.75",
      "close": "93.20",
      "average": "93.4701",
      "volume": "290085",
      "turnover": "27112300.01",
      "trades": "2215"
    },
    {
      "date": "2025-02-25",
      "bid": "92.60",
      "ask": "92.80",
      "open": "92.70",
      "high": "93.70",
      "low": "91.95",
      "close": "92.80",
      "average": "92.7438",
      "volume": "370968",
      "turnover": "34402172.61",
      "trades": "2439"
    },
    {
      "date": "2025-02-26",
      "bid": "95.55",
      "ask": "95.70",
      "open": "94.05",
      "high": "95.80",
      "low": "94.05",
      "close": "95.80",
      "average": "95.1626",
      "volume": "231147",
      "turnover": "21980803.1",
      "trades": "1280"
    },
    {
      "date": "2025-02-27",
      "bid": "95.20",
      "ask": "95.35",
      "open": "95.20",
      "high": "95.90",
      "low": "94.25",
      "close": "95.05",
      "average": "95.242",
      "volume": "208400",
      "turnover": "19849915.61",
      "trades": "1505"
    },
    {
      "date": "2025-02-28",
      "bid": "94.40",
      "ask": "94.50",
      "open": "94.15",
      "high": "94.80",
      "low": "93.80",
      "close": "94.40",
      "average": "94.3542",
      "volume": "480778",
      "turnover": "45362660.73",
      "trades": "1623"
    },
    {
      "date": "2025-03-03",
      "bid": "96.40",
      "ask": "96.45",
      "open": "94.50",
      "high": "97.40",
      "low": "94.50",
      "close": "96.10",
      "average": "96.1266",
      "volume": "323450",
      "turnover": "31087499.02",
      "trades": "2368"
    },
    {
      "date": "2025-03-04",
      "bid": "89.25",
      "ask": "89.50",
      "open": "94.50",
      "high": "94.95",
      "low": "88.90",
      "close": "89.15",
      "average": "90.7948",
      "volume": "679268",
      "turnover": "61677454.07",
      "trades": "4034"
    },
    {
      "date": "2025-03-05",
      "bid": "93.50",
      "ask": "93.80",
      "open": "91.75",
      "high": "95.15",
      "low": "91.55",
      "close": "93.30",
      "average": "93.8392",
      "volume": "387757",
      "turnover": "36388704.39",
      "trades": "2239"
    },
    {
      "date": "2025-03-06",
      "bid": "92.25",
      "ask": "92.40",
      "open": "92.45",
      "high": "92.95",
      "low": "89.95",
      "close": "92.50",
      "average": "91.3627",
      "volume": "533677",
      "turnover": "48758702.38",
      "trades": "2817"
    },
    {
      "date": "2025-03-07",
      "bid": "90.20",
      "ask": "90.40",
      "open": "92.00",
      "high": "92.00",
      "low": "89.95",
      "close": "90.25",
      "average": "90.6892",
      "volume": "235614",
      "turnover": "21372551.07",
      "trades": "1842"
    },
    {
      "date": "2025-03-10",
      "bid": "86.50",
      "ask": "86.65",
      "open": "90.40",
      "high": "90.95",
      "low": "86.40",
      "close": "86.40",
      "average": "87.6001",
      "volume": "370550",
      "turnover": "32462107.84",
      "trades": "2704"
    },
    {
      "date": "2025-03-11",
      "bid": "87.10",
      "ask": "87.20",
      "open": "86.40",
      "high": "89.10",
      "low": "86.05",
      "close": "86.95",
      "average": "87.2592",
      "volume": "521091",
      "turnover": "45480181.87",
      "trades": "2181"
    },
    {
      "date": "2025-03-12",
      "bid": "87.10",
      "ask": "87.20",
      "open": "88.05",
      "high": "88.55",
      "low": "86.55",
      "close": "87.05",
      "average": "87.4206",
      "volume": "316537",
      "turnover": "27680056.23",
      "trades": "1768"
    },
    {
      "date": "2025-03-13",
      "bid": "88.55",
      "ask": "88.65",
      "open": "87.10",
      "high": "89.40",
      "low": "87.05",
      "close": "88.50",
      "average": "88.614",
      "volume": "244922",
      "turnover": "21703358.59",
      "trades": "1985"
    },
    {
      "date": "2025-03-14",
      "bid": "91.15",
      "ask": "91.25",
      "open": "88.65",
      "high": "92.40",
      "low": "88.65",
      "close": "91.15",
      "average": "91.4369",
      "volume": "428125",
      "turnover": "39181386.81",
      "trades": "2535"
    },
    {
      "date": "2025-03-17",
      "bid": "89.95",
      "ask": "90.10",
      "open": "91.25",
      "high": "91.75",
      "low": "89.05",
      "close": "89.80",
      "average": "90.2945",
      "volume": "200496",
      "turnover": "18089679.27",
      "trades": "1751"
    },
    {
      "date": "2025-03-18",
      "bid": "90.20",
      "ask": "90.40",
      "open": "90.40",
      "high": "91.80",
      "low": "89.60",
      "close": "90.30",
      "average": "90.4756",
      "volume": "164555",
      "turnover": "14887045.05",
      "trades": "1555"
    },
    {
      "date": "2025-03-19",
      "bid": "90.45",
      "ask": "90.55",
      "open": "90.50",
      "high": "90.70",
      "low": "89.10",
      "close": "90.70",
      "average": "89.9917",
      "volume": "165919",
      "turnover": "14939398.26",
      "trades": "959"
    },
    {
      "date": "2025-03-20",
      "bid": "90.15",
      "ask": "90.25",
      "open": "90.55",
      "high": "90.90",
      "low": "88.70",
      "close": "90.40",
      "average": "89.6277",
      "volume": "211198",
      "turnover": "18929239.34",
      "trades": "966"
    },
    {
      "date": "2025-03-21",
      "bid": "88.70",
      "ask": "88.80",
      "open": "89.90",
      "high": "89.90",
      "low": "88.35",
      "close": "88.90",
      "average": "88.9376",
      "volume": "227288",
      "turnover": "20218616.12",
      "trades": "1342"
    },
    {
      "date": "2025-03-24",
      "bid": "88.65",
      "ask": "88.80",
      "open": "90.40",
      "high": "91.00",
      "low": "88.25",
      "close": "88.50",
      "average": "89.0602",
      "volume": "182359",
      "turnover": "16244034.78",
      "trades": "1325"
    },
    {
      "date": "2025-03-25",
      "bid": "86.90",
      "ask": "87.00",
      "open": "88.50",
      "high": "88.65",
      "low": "85.65",
      "close": "87.30",
      "average": "86.938",
      "volume": "356106",
      "turnover": "30929505.42",
      "trades": "2134"
    },
    {
      "date": "2025-03-26",
      "bid": "87.10",
      "ask": "87.25",
      "open": "87.70",
      "high": "88.45",
      "low": "86.35",
      "close": "87.60",
      "average": "87.574",
      "volume": "353901",
      "turnover": "30992411.19",
      "trades": "1964"
    },
    {
      "date": "2025-03-27",
      "bid": "86.15",
      "ask": "86.55",
      "open": "86.40",
      "high": "87.20",
      "low": "85.55",
      "close": "86.70",
      "average": "86.5019",
      "volume": "219656",
      "turnover": "18999880.89",
      "trades": "1562"
    },
    {
      "date": "2025-03-28",
      "bid": "84.60",
      "ask": "84.75",
      "open": "86.40",
      "high": "86.65",
      "low": "84.55",
      "close": "85.15",
      "average": "85.2876",
      "volume": "155926",
      "turnover": "13298619.98",
      "trades": "1260"
    },
    {
      "date": "2025-03-31",
      "bid": "83.75",
      "ask": "83.95",
      "open": "84.20",
      "high": "84.20",
      "low": "82.40",
      "close": "83.80",
      "average": "83.4306",
      "volume": "374931",
      "turnover": "31280366.26",
      "trades": "2998"
    },
    {
      "date": "2025-04-01",
      "bid": "83.65",
      "ask": "83.80",
      "open": "84.00",
      "high": "84.70",
      "low": "83.10",
      "close": "83.95",
      "average": "83.9749",
      "volume": "299729",
      "turnover": "25166232",
      "trades": "1753"
    },
    {
      "date": "2025-04-02",
      "bid": "83.15",
      "ask": "83.25",
      "open": "82.70",
      "high": "83.50",
      "low": "80.95",
      "close": "83.40",
      "average": "81.8118",
      "volume": "468654",
      "turnover": "38320103.76",
      "trades": "1932"
    },
    {
      "date": "2025-04-03",
      "bid": "77.85",
      "ask": "78.05",
      "open": "79.25",
      "high": "81.70",
      "low": "77.80",
      "close": "77.80",
      "average": "79.2826",
      "volume": "454450",
      "turnover": "36026413.02",
      "trades": "3309"
    },
    {
      "date": "2025-04-04",
      "bid": "75.35",
      "ask": "75.50",
      "open": "77.25",
      "high": "78.95",
      "low": "73.90",
      "close": "75.90",
      "average": "76.6568",
      "volume": "525909",
      "turnover": "40361078.94",
      "trades": "3681"
    },
    {
      "date": "2025-04-07",
      "bid": "72.45",
      "ask": "72.60",
      "open": "69.60",
      "high": "75.90",
      "low": "68.50",
      "close": "71.80",
      "average": "72.1918",
      "volume": "876639",
      "turnover": "63220290",
      "trades": "5186"
    },
    {
      "date": "2025-04-08",
      "bid": "73.45",
      "ask": "73.50",
      "open": "74.45",
      "high": "75.00",
      "low": "72.75",
      "close": "73.60",
      "average": "73.6933",
      "volume": "459208",
      "turnover": "33878586.03",
      "trades": "3507"
    },
    {
      "date": "2025-04-09",
      "bid": "69.65",
      "ask": "69.75",
      "open": "71.10",
      "high": "72.55",
      "low": "68.20",
      "close": "69.70",
      "average": "70.0094",
      "volume": "550760",
      "turnover": "38549636.22",
      "trades": "4005"
    },
    {
      "date": "2025-04-10",
      "bid": "70.90",
      "ask": "71.00",
      "open": "77.90",
      "high": "77.90",
      "low": "70.70",
      "close": "70.70",
      "average": "72.6146",
      "volume": "558347",
      "turnover": "40542334.5",
      "trades": "3794"
    },
    {
      "date": "2025-04-11",
      "bid": "70.05",
      "ask": "70.25",
      "open": "71.10",
      "high": "71.30",
      "low": "68.60",
      "close": "70.00",
      "average": "69.9398",
      "volume": "467689",
      "turnover": "32694480.13",
      "trades": "2546"
    },
    {
      "date": "2025-04-14",
      "bid": "73.70",
      "ask": "74.20",
      "open": "71.85",
      "high": "74.25",
      "low": "71.10",
      "close": "74.25",
      "average": "73.444",
      "volume": "712331",
      "turnover": "52311311.12",
      "trades": "3229"
    },
    {
      "date": "2025-04-15",
      "bid": "73.35",
      "ask": "73.45",
      "open": "74.20",
      "high": "74.25",
      "low": "72.25",
      "close": "73.85",
      "average": "73.4599",
      "volume": "571658",
      "turnover": "41993558.53",
      "trades": "3157"
    },
    {
      "date": "2025-04-16",
      "bid": "72.30",
      "ask": "72.50",
      "open": "73.00",
      "high": "73.90",
      "low": "71.70",
      "close": "72.25",
      "average": "72.5563",
      "volume": "461676",
      "turnover": "33496018.94",
      "trades": "2563"
    },
    {
      "date": "2025-04-17",
      "bid": "70.25",
      "ask": "70.50",
      "open": "71.80",
      "high": "71.85",
      "low": "69.90",
      "close": "70.50",
      "average": "70.5074",
      "volume": "328137",
      "turnover": "23137725.9",
      "trades": "1779"
    },
    {
      "date": "2025-04-22",
      "bid": "71.30",
      "ask": "71.50",
      "open": "70.25",
      "high": "71.75",
      "low": "69.00",
      "close": "71.75",
      "average": "70.7275",
      "volume": "545836",
      "turnover": "38602735.33",
      "trades": "2816"
    },
    {
      "date": "2025-04-23",
      "bid": "75.20",
      "ask": "75.35",
      "open": "72.10",
      "high": "78.45",
      "low": "71.35",
      "close": "75.40",
      "average": "75.8013",
      "volume": "1224218",
      "turnover": "92836254.08",
      "trades": "5873"
    },
    {
      "date": "2025-04-24",
      "bid": "77.30",
      "ask": "77.45",
      "open": "75.50",
      "high": "77.75",
      "low": "73.95",
      "close": "77.30",
      "average": "76.3283",
      "volume": "565780",
      "turnover": "43185098.74",
      "trades": "2783"
    },
    {
      "date": "2025-04-25",
      "bid": "77.00",
      "ask": "77.10",
      "open": "77.80",
      "high": "79.00",
      "low": "76.30",
      "close": "77.00",
      "average": "77.2507",
      "volume": "700971",
      "turnover": "54164231.11",
      "trades": "3281"
    },
    {
      "date": "2025-04-28",
      "bid": "78.05",
      "ask": "78.15",
      "open": "77.10",
      "high": "79.00",
      "low": "76.80",
      "close": "78.25",
      "average": "78.2058",
      "volume": "472117",
      "turnover": "36920636.63",
      "trades": "2671"
    },
    {
      "date": "2025-04-29",
      "bid": "75.75",
      "ask": "75.90",
      "open": "76.75",
      "high": "76.95",
      "low": "75.45",
      "close": "75.90",
      "average": "76.278",
      "volume": "532125",
      "turnover": "40567753.9",
      "trades": "2566"
    },
    {
      "date": "2025-04-30",
      "bid": "75.30",
      "ask": "75.35",
      "open": "75.00",
      "high": "75.75",
      "low": "73.70",
      "close": "75.75",
      "average": "74.9286",
      "volume": "402322",
      "turnover": "30148814.69",
      "trades": "1408"
    },
    {
      "date": "2025-05-02",
      "bid": "77.85",
      "ask": "77.90",
      "open": "76.65",
      "high": "79.15",
      "low": "76.65",
      "close": "77.30",
      "average": "78.2835",
      "volume": "679143",
      "turnover": "53164812.18",
      "trades": "1943"
    },
    {
      "date": "2025-05-05",
      "bid": "75.20",
      "ask": "75.40",
      "open": "77.90",
      "high": "77.90",
      "low": "75.15",
      "close": "75.30",
      "average": "75.8326",
      "volume": "430128",
      "turnover": "32611495.75",
      "trades": "2026"
    },
    {
      "date": "2025-05-06",
      "bid": "74.95",
      "ask": "75.05",
      "open": "75.40",
      "high": "75.75",
      "low": "73.80",
      "close": "75.30",
      "average": "74.994",
      "volume": "269115",
      "turnover": "20181421.23",
      "trades": "2269"
    },
    {
      "date": "2025-05-07",
      "bid": "74.40",
      "ask": "74.55",
      "open": "75.05",
      "high": "75.40",
      "low": "73.75",
      "close": "74.50",
      "average": "74.4093",
      "volume": "350389",
      "turnover": "26068433.01",
      "trades": "2277"
    },
    {
      "date": "2025-05-08",
      "bid": "75.40",
      "ask": "75.45",
      "open": "75.00",
      "high": "76.35",
      "low": "74.10",
      "close": "75.00",
      "average": "75.3152",
      "volume": "337585",
      "turnover": "25424837.65",
      "trades": "1944"
    },
    {
      "date": "2025-05-09",
      "bid": "75.10",
      "ask": "75.20",
      "open": "75.05",
      "high": "76.40",
      "low": "74.95",
      "close": "75.15",
      "average": "75.4114",
      "volume": "158532",
      "turnover": "11957800.5",
      "trades": "1102"
    },
    {
      "date": "2025-05-12",
      "bid": "78.05",
      "ask": "78.20",
      "open": "76.25",
      "high": "79.10",
      "low": "76.10",
      "close": "78.05",
      "average": "78.0077",
      "volume": "358320",
      "turnover": "27956274.59",
      "trades": "1558"
    },
    {
      "date": "2025-05-13",
      "bid": "78.10",
      "ask": "78.20",
      "open": "78.10",
      "high": "78.60",
      "low": "77.60",
      "close": "78.05",
      "average": "78.0701",
      "volume": "217801",
      "turnover": "17003770.97",
      "trades": "1149"
    },
    {
      "date": "2025-05-14",
      "bid": "77.85",
      "ask": "77.90",
      "open": "78.20",
      "high": "79.40",
      "low": "77.30",
      "close": "77.75",
      "average": "77.9179",
      "volume": "214870",
      "turnover": "16743942.46",
      "trades": "1313"
    },
    {
      "date": "2025-05-15",
      "bid": "77.20",
      "ask": "77.35",
      "open": "77.80",
      "high": "77.90",
      "low": "76.65",
      "close": "77.50",
      "average": "77.2056",
      "volume": "251704",
      "turnover": "19422808.98",
      "trades": "1563"
    },
    {
      "date": "2025-05-16",
      "bid": "76.75",
      "ask": "76.95",
      "open": "77.50",
      "high": "78.15",
      "low": "76.50",
      "close": "77.05",
      "average": "77.1717",
      "volume": "234951",
      "turnover": "18134914.96",
      "trades": "1314"
    },
    {
      "date": "2025-05-19",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.10",
      "high": "80.90",
      "low": "78.10",
      "close": "79.45",
      "average": "79.2241",
      "volume": "936894",
      "turnover": "74217431.4",
      "trades": "3933"
    },
    {
      "date": "2025-05-20",
      "bid": "80.00",
      "ask": "80.15",
      "open": "80.00",
      "high": "80.55",
      "low": "78.30",
      "close": "80.15",
      "average": "79.9287",
      "volume": "702793",
      "turnover": "56177195.35",
      "trades": "2355"
    },
    {
      "date": "2025-05-21",
      "bid": "80.00",
      "ask": "80.25",
      "open": "80.15",
      "high": "80.50",
      "low": "79.00",
      "close": "80.15",
      "average": "79.8353",
      "volume": "380894",
      "turnover": "30408634.15",
      "trades": "1589"
    },
    {
      "date": "2025-05-22",
      "bid": "77.25",
      "ask": "77.35",
      "open": "80.15",
      "high": "80.15",
      "low": "76.85",
      "close": "77.25",
      "average": "77.8648",
      "volume": "329559",
      "turnover": "25661236.56",
      "trades": "1965"
    },
    {
      "date": "2025-05-23",
      "bid": "77.30",
      "ask": "77.45",
      "open": "77.50",
      "high": "78.80",
      "low": "75.30",
      "close": "77.20",
      "average": "77.3189",
      "volume": "396499",
      "turnover": "30657758.25",
      "trades": "2330"
    },
    {
      "date": "2025-05-26",
      "bid": "79.10",
      "ask": "79.25",
      "open": "78.40",
      "high": "79.60",
      "low": "78.00",
      "close": "79.35",
      "average": "78.9693",
      "volume": "203871",
      "turnover": "16099096.3",
      "trades": "1222"
    },
    {
      "date": "2025-05-27",
      "bid": "79.25",
      "ask": "79.40",
      "open": "79.45",
      "high": "80.15",
      "low": "77.70",
      "close": "79.35",
      "average": "79.4274",
      "volume": "286801",
      "turnover": "22786679.3",
      "trades": "2062"
    },
    {
      "date": "2025-05-28",
      "bid": "81.10",
      "ask": "81.20",
      "open": "79.40",
      "high": "81.60",
      "low": "78.80",
      "close": "81.60",
      "average": "80.8195",
      "volume": "261600",
      "turnover": "21137893.93",
      "trades": "1142"
    },
    {
      "date": "2025-05-30",
      "bid": "78.50",
      "ask": "78.75",
      "open": "81.20",
      "high": "81.20",
      "low": "78.20",
      "close": "78.50",
      "average": "78.8445",
      "volume": "615635",
      "turnover": "48546077.67",
      "trades": "2541"
    },
    {
      "date": "2025-06-02",
      "bid": "78.95",
      "ask": "79.00",
      "open": "78.00",
      "high": "79.15",
      "low": "76.90",
      "close": "78.70",
      "average": "78.2765",
      "volume": "290763",
      "turnover": "22764432.97",
      "trades": "1485"
    },
    {
      "date": "2025-06-03",
      "bid": "77.55",
      "ask": "77.70",
      "open": "78.80",
      "high": "79.00",
      "low": "77.10",
      "close": "77.90",
      "average": "77.7297",
      "volume": "202797",
      "turnover": "15759861.4",
      "trades": "1289"
    },
    {
      "date": "2025-06-04",
      "bid": "79.30",
      "ask": "79.45",
      "open": "78.00",
      "high": "79.80",
      "low": "77.80",
      "close": "79.55",
      "average": "79.1631",
      "volume": "325126",
      "turnover": "25737991.72",
      "trades": "1349"
    },
    {
      "date": "2025-06-05",
      "bid": "79.75",
      "ask": "79.85",
      "open": "79.60",
      "high": "80.70",
      "low": "79.30",
      "close": "79.75",
      "average": "79.9279",
      "volume": "264459",
      "turnover": "21138282.21",
      "trades": "1431"
    },
    {
      "date": "2025-06-09",
      "bid": "81.35",
      "ask": "81.40",
      "open": "79.85",
      "high": "81.40",
      "low": "79.10",
      "close": "81.05",
      "average": "80.7945",
      "volume": "388799",
      "turnover": "31411677.79",
      "trades": "1336"
    },
    {
      "date": "2025-06-10",
      "bid": "82.35",
      "ask": "82.50",
      "open": "81.10",
      "high": "82.55",
      "low": "80.80",
      "close": "82.30",
      "average": "81.9182",
      "volume": "385348",
      "turnover": "31572516.53",
      "trades": "1794"
    },
    {
      "date": "2025-06-11",
      "bid": "82.10",
      "ask": "82.40",
      "open": "82.50",
      "high": "83.40",
      "low": "81.60",
      "close": "82.00",
      "average": "82.4378",
      "volume": "606903",
      "turnover": "50026645.98",
      "trades": "2544"
    },
    {
      "date": "2025-06-12",
      "bid": "81.35",
      "ask": "81.75",
      "open": "81.75",
      "high": "81.90",
      "low": "79.90",
      "close": "81.50",
      "average": "81.0739",
      "volume": "368792",
      "turnover": "29899168.96",
      "trades": "2018"
    },
    {
      "date": "2025-06-13",
      "bid": "81.30",
      "ask": "81.45",
      "open": "80.00",
      "high": "82.00",
      "low": "80.00",
      "close": "81.50",
      "average": "81.391",
      "volume": "656112",
      "turnover": "53402258.57",
      "trades": "2195"
    },
    {
      "date": "2025-06-16",
      "bid": "81.95",
      "ask": "82.00",
      "open": "81.50",
      "high": "82.75",
      "low": "81.50",
      "close": "82.05",
      "average": "82.0117",
      "volume": "325660",
      "turnover": "26700994.67",
      "trades": "1284"
    },
    {
      "date": "2025-06-17",
      "bid": "81.15",
      "ask": "81.25",
      "open": "81.95",
      "high": "82.00",
      "low": "80.40",
      "close": "81.35",
      "average": "81.2955",
      "volume": "311372",
      "turnover": "25314209.87",
      "trades": "1110"
    },
    {
      "date": "2025-06-18",
      "bid": "79.60",
      "ask": "79.85",
      "open": "81.35",
      "high": "81.35",
      "low": "79.45",
      "close": "79.75",
      "average": "80.0093",
      "volume": "284554",
      "turnover": "22780387.38",
      "trades": "1065"
    },
    {
      "date": "2025-06-19",
      "bid": "77.90",
      "ask": "78.00",
      "open": "79.00",
      "high": "79.55",
      "low": "77.65",
      "close": "77.65",
      "average": "77.897",
      "volume": "671153",
      "turnover": "52339204.26",
      "trades": "1349"
    },
    {
      "date": "2025-06-23",
      "bid": "77.25",
      "ask": "77.45",
      "open": "77.70",
      "high": "78.30",
      "low": "76.75",
      "close": "77.20",
      "average": "77.2181",
      "volume": "258732",
      "turnover": "19979021.73",
      "trades": "1404"
    },
    {
      "date": "2025-06-24",
      "bid": "76.70",
      "ask": "76.90",
      "open": "78.75",
      "high": "78.95",
      "low": "76.05",
      "close": "76.50",
      "average": "77.0318",
      "volume": "516072",
      "turnover": "39756356.29",
      "trades": "1931"
    },
    {
      "date": "2025-06-25",
      "bid": "75.60",
      "ask": "75.70",
      "open": "76.90",
      "high": "77.15",
      "low": "75.45",
      "close": "75.50",
      "average": "75.9039",
      "volume": "256256",
      "turnover": "19453139.8",
      "trades": "1087"
    },
    {
      "date": "2025-06-26",
      "bid": "76.30",
      "ask": "76.35",
      "open": "75.95",
      "high": "76.45",
      "low": "75.50",
      "close": "76.45",
      "average": "76.1324",
      "volume": "215335",
      "turnover": "16393905.05",
      "trades": "1184"
    },
    {
      "date": "2025-06-27",
      "bid": "77.15",
      "ask": "77.35",
      "open": "76.80",
      "high": "77.70",
      "low": "76.50",
      "close": "77.40",
      "average": "77.2534",
      "volume": "185823",
      "turnover": "14351802.91",
      "trades": "1110"
    },
    {
      "date": "2025-06-30",
      "bid": "74.65",
      "ask": "74.70",
      "open": "77.40",
      "high": "77.50",
      "low": "74.50",
      "close": "74.75",
      "average": "75.3518",
      "volume": "332582",
      "turnover": "25061245.94",
      "trades": "1757"
    },
    {
      "date": "2025-07-01",
      "bid": "74.00",
      "ask": "74.05",
      "open": "74.75",
      "high": "75.30",
      "low": "73.75",
      "close": "74.20",
      "average": "74.2453",
      "volume": "429400",
      "turnover": "31880192.21",
      "trades": "1741"
    },
    {
      "date": "2025-07-02",
      "bid": "77.50",
      "ask": "77.65",
      "open": "74.30",
      "high": "78.00",
      "low": "73.90",
      "close": "77.60",
      "average": "76.7565",
      "volume": "465985",
      "turnover": "35713933.27",
      "trades": "1864"
    },
    {
      "date": "2025-07-03",
      "bid": "77.75",
      "ask": "77.90",
      "open": "78.00",
      "high": "78.50",
      "low": "76.90",
      "close": "77.75",
      "average": "77.739",
      "volume": "419758",
      "turnover": "32709438.66",
      "trades": "1089"
    },
    {
      "date": "2025-07-04",
      "bid": "76.80",
      "ask": "77.05",
      "open": "77.90",
      "high": "77.90",
      "low": "76.70",
      "close": "76.95",
      "average": "77.1075",
      "volume": "169321",
      "turnover": "13056311.36",
      "trades": "719"
    },
    {
      "date": "2025-07-07",
      "bid": "76.65",
      "ask": "76.85",
      "open": "76.70",
      "high": "77.00",
      "low": "76.10",
      "close": "77.00",
      "average": "76.7204",
      "volume": "178757",
      "turnover": "13713988.85",
      "trades": "899"
    },
    {
      "date": "2025-07-08",
      "bid": "78.45",
      "ask": "78.65",
      "open": "77.25",
      "high": "78.75",
      "low": "76.90",
      "close": "78.60",
      "average": "77.9473",
      "volume": "339291",
      "turnover": "26383697.79",
      "trades": "1133"
    },
    {
      "date": "2025-07-09",
      "bid": "78.60",
      "ask": "78.75",
      "open": "78.65",
      "high": "79.40",
      "low": "77.70",
      "close": "78.80",
      "average": "78.8227",
      "volume": "200883",
      "turnover": "15834000.5",
      "trades": "962"
    },
    {
      "date": "2025-07-10",
      "bid": "81.25",
      "ask": "81.50",
      "open": "79.00",
      "high": "81.55",
      "low": "79.00",
      "close": "81.55",
      "average": "81.0513",
      "volume": "292335",
      "turnover": "23693861.95",
      "trades": "1748"
    },
    {
      "date": "2025-07-11",
      "bid": "80.55",
      "ask": "80.75",
      "open": "81.65",
      "high": "81.70",
      "low": "80.50",
      "close": "80.50",
      "average": "80.8741",
      "volume": "203440",
      "turnover": "16453030.85",
      "trades": "1002"
    },
    {
      "date": "2025-07-14",
      "bid": "79.40",
      "ask": "79.80",
      "open": "80.00",
      "high": "80.30",
      "low": "79.35",
      "close": "79.70",
      "average": "79.7472",
      "volume": "212652",
      "turnover": "16958369.25",
      "trades": "959"
    },
    {
      "date": "2025-07-15",
      "bid": "79.95",
      "ask": "80.10",
      "open": "79.75",
      "high": "80.95",
      "low": "79.75",
      "close": "79.90",
      "average": "80.1567",
      "volume": "204677",
      "turnover": "16406241",
      "trades": "904"
    },
    {
      "date": "2025-07-16",
      "bid": "79.10",
      "ask": "79.35",
      "open": "79.90",
      "high": "79.90",
      "low": "78.75",
      "close": "79.10",
      "average": "79.272",
      "volume": "151798",
      "turnover": "12033327.3",
      "trades": "657"
    },
    {
      "date": "2025-07-17",
      "bid": "80.85",
      "ask": "80.95",
      "open": "79.10",
      "high": "81.75",
      "low": "79.10",
      "close": "80.85",
      "average": "80.8204",
      "volume": "245004",
      "turnover": "19801228.5",
      "trades": "1235"
    },
    {
      "date": "2025-07-18",
      "bid": "70.50",
      "ask": "70.70",
      "open": "80.45",
      "high": "81.45",
      "low": "70.30",
      "close": "70.45",
      "average": "72.757",
      "volume": "1847849",
      "turnover": "134449791.05",
      "trades": "7384"
    },
    {
      "date": "2025-07-21",
      "bid": "73.50",
      "ask": "73.65",
      "open": "70.80",
      "high": "73.95",
      "low": "70.65",
      "close": "73.20",
      "average": "72.7505",
      "volume": "1604168",
      "turnover": "116692364.15",
      "trades": "2887"
    },
    {
      "date": "2025-07-22",
      "bid": "72.35",
      "ask": "72.50",
      "open": "74.05",
      "high": "75.20",
      "low": "72.05",
      "close": "72.10",
      "average": "73.1933",
      "volume": "641224",
      "turnover": "46934930.31",
      "trades": "2302"
    },
    {
      "date": "2025-07-23",
      "bid": "72.50",
      "ask": "72.60",
      "open": "72.50",
      "high": "73.25",
      "low": "72.00",
      "close": "72.20",
      "average": "72.428",
      "volume": "550484",
      "turnover": "39870565.2",
      "trades": "1643"
    },
    {
      "date": "2025-07-24",
      "bid": "72.40",
      "ask": "72.55",
      "open": "73.00",
      "high": "73.40",
      "low": "72.10",
      "close": "72.30",
      "average": "72.5482",
      "volume": "424134",
      "turnover": "30770536.86",
      "trades": "1524"
    },
    {
      "date": "2025-07-25",
      "bid": "72.20",
      "ask": "72.35",
      "open": "72.40",
      "high": "72.75",
      "low": "72.10",
      "close": "72.20",
      "average": "72.2889",
      "volume": "395578",
      "turnover": "28596153.45",
      "trades": "1314"
    },
    {
      "date": "2025-07-28",
      "bid": "71.70",
      "ask": "71.80",
      "open": "73.50",
      "high": "74.20",
      "low": "71.45",
      "close": "71.50",
      "average": "72.3312",
      "volume": "452679",
      "turnover": "32742640.25",
      "trades": "1863"
    },
    {
      "date": "2025-07-29",
      "bid": "70.20",
      "ask": "70.30",
      "open": "71.50",
      "high": "71.95",
      "low": "69.35",
      "close": "69.35",
      "average": "70.699",
      "volume": "412851",
      "turnover": "29188105.6",
      "trades": "2079"
    },
    {
      "date": "2025-07-30",
      "bid": "70.75",
      "ask": "70.90",
      "open": "70.20",
      "high": "71.55",
      "low": "70.00",
      "close": "70.80",
      "average": "70.7617",
      "volume": "394827",
      "turnover": "27938823.93",
      "trades": "1497"
    },
    {
      "date": "2025-07-31",
      "bid": "69.50",
      "ask": "69.60",
      "open": "70.50",
      "high": "70.50",
      "low": "69.35",
      "close": "69.35",
      "average": "69.6268",
      "volume": "766877",
      "turnover": "53395076.67",
      "trades": "1815"
    },
    {
      "date": "2025-08-01",
      "bid": "68.55",
      "ask": "68.70",
      "open": "69.60",
      "high": "69.95",
      "low": "68.40",
      "close": "68.50",
      "average": "68.8938",
      "volume": "380376",
      "turnover": "26205284.55",
      "trades": "1526"
    },
    {
      "date": "2025-08-04",
      "bid": "68.30",
      "ask": "68.35",
      "open": "68.70",
      "high": "69.70",
      "low": "68.10",
      "close": "68.15",
      "average": "68.4254",
      "volume": "252127",
      "turnover": "17252549.89",
      "trades": "1275"
    },
    {
      "date": "2025-08-05",
      "bid": "68.30",
      "ask": "68.35",
      "open": "68.30",
      "high": "68.80",
      "low": "68.05",
      "close": "68.45",
      "average": "68.4171",
      "volume": "295869",
      "turnover": "20242511.8",
      "trades": "1257"
    },
    {
      "date": "2025-08-06",
      "bid": "67.30",
      "ask": "67.40",
      "open": "68.70",
      "high": "69.15",
      "low": "67.20",
      "close": "67.25",
      "average": "67.6505",
      "volume": "350440",
      "turnover": "23707645.25",
      "trades": "1633"
    },
    {
      "date": "2025-08-07",
      "bid": "67.95",
      "ask": "68.15",
      "open": "67.15",
      "high": "68.90",
      "low": "67.15",
      "close": "68.00",
      "average": "68.1365",
      "volume": "307800",
      "turnover": "20972400.64",
      "trades": "1006"
    },
    {
      "date": "2025-08-08",
      "bid": "69.45",
      "ask": "69.60",
      "open": "68.50",
      "high": "69.80",
      "low": "68.25",
      "close": "69.40",
      "average": "69.2758",
      "volume": "211553",
      "turnover": "14655509.6",
      "trades": "1166"
    },
    {
      "date": "2025-08-11",
      "bid": "68.85",
      "ask": "69.00",
      "open": "69.60",
      "high": "70.35",
      "low": "68.65",
      "close": "68.65",
      "average": "69.0722",
      "volume": "285791",
      "turnover": "19741050.14",
      "trades": "1247"
    },
    {
      "date": "2025-08-12",
      "bid": "69.50",
      "ask": "69.60",
      "open": "69.00",
      "high": "69.65",
      "low": "68.65",
      "close": "69.45",
      "average": "69.2136",
      "volume": "292147",
      "turnover": "20221418.32",
      "trades": "957"
    },
    {
      "date": "2025-08-13",
      "bid": "69.45",
      "ask": "69.65",
      "open": "69.90",
      "high": "70.00",
      "low": "69.20",
      "close": "69.65",
      "average": "69.5857",
      "volume": "323405",
      "turnover": "22504386.95",
      "trades": "1136"
    },
    {
      "date": "2025-08-14",
      "bid": "69.10",
      "ask": "69.15",
      "open": "69.65",
      "high": "69.65",
      "low": "68.90",
      "close": "69.20",
      "average": "69.1417",
      "volume": "251284",
      "turnover": "17374210.57",
      "trades": "1005"
    },
    {
      "date": "2025-08-15",
      "bid": "68.80",
      "ask": "68.95",
      "open": "69.45",
      "high": "70.10",
      "low": "68.70",
      "close": "69.00",
      "average": "69.2525",
      "volume": "270142",
      "turnover": "18708013.39",
      "trades": "1152"
    },
    {
      "date": "2025-08-18",
      "bid": "67.85",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.10",
      "low": "67.75",
      "close": "67.95",
      "average": "68.028",
      "volume": "246751",
      "turnover": "16785970.85",
      "trades": "1313"
    },
    {
      "date": "2025-08-19",
      "bid": "69.85",
      "ask": "70.05",
      "open": "67.85",
      "high": "70.10",
      "low": "67.85",
      "close": "70.05",
      "average": "69.4015",
      "volume": "406382",
      "turnover": "28203313.1",
      "trades": "1480"
    },
    {
      "date": "2025-08-20",
      "bid": "69.65",
      "ask": "69.85",
      "open": "69.60",
      "high": "70.10",
      "low": "68.95",
      "close": "69.80",
      "average": "69.756",
      "volume": "234324",
      "turnover": "16345503.7",
      "trades": "1129"
    },
    {
      "date": "2025-08-21",
      "bid": "70.10",
      "ask": "70.15",
      "open": "69.85",
      "high": "70.15",
      "low": "69.25",
      "close": "70.05",
      "average": "69.8363",
      "volume": "283027",
      "turnover": "19760813.25",
      "trades": "908"
    },
    {
      "date": "2025-08-22",
      "bid": "72.05",
      "ask": "72.15",
      "open": "70.20",
      "high": "72.35",
      "low": "70.20",
      "close": "72.10",
      "average": "71.6546",
      "volume": "349525",
      "turnover": "25044852.13",
      "trades": "1191"
    },
    {
      "date": "2025-08-25",
      "bid": "71.45",
      "ask": "71.50",
      "open": "72.10",
      "high": "72.25",
      "low": "71.25",
      "close": "71.25",
      "average": "71.6533",
      "volume": "235157",
      "turnover": "16849634.8",
      "trades": "1183"
    },
    {
      "date": "2025-08-26",
      "bid": "71.05",
      "ask": "71.15",
      "open": "71.05",
      "high": "71.65",
      "low": "70.25",
      "close": "70.70",
      "average": "70.7557",
      "volume": "315497",
      "turnover": "22323197.8",
      "trades": "1020"
    },
    {
      "date": "2025-08-27",
      "bid": "69.90",
      "ask": "70.00",
      "open": "70.75",
      "high": "71.05",
      "low": "69.85",
      "close": "69.90",
      "average": "70.1302",
      "volume": "187083",
      "turnover": "13120194.75",
      "trades": "1035"
    },
    {
      "date": "2025-08-28",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.00",
      "high": "71.05",
      "low": "70.00",
      "close": "70.10",
      "average": "70.3493",
      "volume": "184698",
      "turnover": "12993647.45",
      "trades": "1020"
    },
    {
      "date": "2025-08-29",
      "bid": "70.10",
      "ask": "70.25",
      "open": "70.15",
      "high": "71.45",
      "low": "69.90",
      "close": "69.90",
      "average": "70.273",
      "volume": "305153",
      "turnover": "21444262.35",
      "trades": "1395"
    },
    {
      "date": "2025-09-01",
      "bid": "70.75",
      "ask": "70.85",
      "open": "70.05",
      "high": "71.15",
      "low": "70.05",
      "close": "70.85",
      "average": "70.7883",
      "volume": "225613",
      "turnover": "15970541.53",
      "trades": "1279"
    },
    {
      "date": "2025-09-02",
      "bid": "69.35",
      "ask": "69.50",
      "open": "70.85",
      "high": "71.50",
      "low": "69.15",
      "close": "69.35",
      "average": "69.9134",
      "volume": "253043",
      "turnover": "17691388.22",
      "trades": "1521"
    },
    {
      "date": "2025-09-03",
      "bid": "70.20",
      "ask": "70.35",
      "open": "69.65",
      "high": "71.15",
      "low": "69.65",
      "close": "70.20",
      "average": "70.4056",
      "volume": "353308",
      "turnover": "24875398.76",
      "trades": "1503"
    },
    {
      "date": "2025-09-04",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.20",
      "high": "70.90",
      "low": "69.50",
      "close": "69.90",
      "average": "69.9375",
      "volume": "172300",
      "turnover": "12050190.35",
      "trades": "837"
    },
    {
      "date": "2025-09-05",
      "bid": "70.30",
      "ask": "70.40",
      "open": "69.90",
      "high": "71.25",
      "low": "69.90",
      "close": "70.50",
      "average": "70.7159",
      "volume": "216688",
      "turnover": "15323276.95",
      "trades": "1041"
    },
    {
      "date": "2025-09-08",
      "bid": "70.80",
      "ask": "70.90",
      "open": "70.60",
      "high": "71.10",
      "low": "69.95",
      "close": "71.00",
      "average": "70.5218",
      "volume": "158020",
      "turnover": "11143853.25",
      "trades": "928"
    },
    {
      "date": "2025-09-09",
      "bid": "69.40",
      "ask": "69.50",
      "open": "70.90",
      "high": "71.40",
      "low": "69.35",
      "close": "69.40",
      "average": "69.9218",
      "volume": "247197",
      "turnover": "17284458.5",
      "trades": "1027"
    },
    {
      "date": "2025-09-10",
      "bid": "69.55",
      "ask": "69.65",
      "open": "69.40",
      "high": "70.15",
      "low": "68.70",
      "close": "69.45",
      "average": "69.4779",
      "volume": "211953",
      "turnover": "14727505.1",
      "trades": "1152"
    },
    {
      "date": "2025-09-11",
      "bid": "69.55",
      "ask": "69.65",
      "open": "69.55",
      "high": "70.05",
      "low": "68.65",
      "close": "69.55",
      "average": "69.554",
      "volume": "206851",
      "turnover": "14387351.49",
      "trades": "958"
    },
    {
      "date": "2025-09-12",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.70",
      "high": "70.55",
      "low": "68.65",
      "close": "69.25",
      "average": "69.1943",
      "volume": "489778",
      "turnover": "33889117.78",
      "trades": "1385"
    },
    {
      "date": "2025-09-15",
      "bid": "69.90",
      "ask": "70.05",
      "open": "69.00",
      "high": "70.30",
      "low": "68.75",
      "close": "69.95",
      "average": "69.7006",
      "volume": "574587",
      "turnover": "40050296.89",
      "trades": "1324"
    },
    {
      "date": "2025-09-16",
      "bid": "69.30",
      "ask": "69.65",
      "open": "70.00",
      "high": "70.00",
      "low": "69.10",
      "close": "69.25",
      "average": "69.4599",
      "volume": "232987",
      "turnover": "16183447.23",
      "trades": "887"
    },
    {
      "date": "2025-09-17",
      "bid": "69.65",
      "ask": "69.90",
      "open": "69.30",
      "high": "70.30",
      "low": "68.90",
      "close": "69.75",
      "average": "69.5203",
      "volume": "393618",
      "turnover": "27365062",
      "trades": "1210"
    },
    {
      "date": "2025-09-18",
      "bid": "70.40",
      "ask": "70.50",
      "open": "69.90",
      "high": "70.95",
      "low": "69.90",
      "close": "70.20",
      "average": "70.4908",
      "volume": "292666",
      "turnover": "20630428.45",
      "trades": "1004"
    },
    {
      "date": "2025-09-19",
      "bid": "70.25",
      "ask": "70.65",
      "open": "70.30",
      "high": "70.85",
      "low": "70.00",
      "close": "70.50",
      "average": "70.4211",
      "volume": "739801",
      "turnover": "52099114.79",
      "trades": "768"
    },
    {
      "date": "2025-09-22",
      "bid": "72.20",
      "ask": "72.30",
      "open": "70.50",
      "high": "72.80",
      "low": "70.50",
      "close": "72.55",
      "average": "72.0952",
      "volume": "436977",
      "turnover": "31503126.51",
      "trades": "1653"
    },
    {
      "date": "2025-09-23",
      "bid": "72.95",
      "ask": "73.05",
      "open": "72.15",
      "high": "73.30",
      "low": "71.60",
      "close": "72.95",
      "average": "72.8086",
      "volume": "273094",
      "turnover": "19880820.66",
      "trades": "981"
    },
    {
      "date": "2025-09-24",
      "bid": "72.25",
      "ask": "72.40",
      "open": "72.95",
      "high": "72.95",
      "low": "71.85",
      "close": "72.55",
      "average": "72.3284",
      "volume": "218368",
      "turnover": "15794220.73",
      "trades": "1019"
    },
    {
      "date": "2025-09-25",
      "bid": "71.85",
      "ask": "72.00",
      "open": "72.75",
      "high": "72.85",
      "low": "71.70",
      "close": "71.70",
      "average": "71.9077",
      "volume": "188062",
      "turnover": "13523647.15",
      "trades": "1162"
    },
    {
      "date": "2025-09-26",
      "bid": "73.30",
      "ask": "73.45",
      "open": "72.20",
      "high": "73.55",
      "low": "72.20",
      "close": "73.50",
      "average": "73.19",
      "volume": "225300",
      "turnover": "16489729.8",
      "trades": "979"
    },
    {
      "date": "2025-09-29",
      "bid": "70.70",
      "ask": "70.90",
      "open": "73.50",
      "high": "73.80",
      "low": "70.30",
      "close": "70.80",
      "average": "70.9809",
      "volume": "398730",
      "turnover": "28302759.68",
      "trades": "2096"
    },
    {
      "date": "2025-09-30",
      "bid": "71.05",
      "ask": "71.40",
      "open": "70.50",
      "high": "71.35",
      "low": "69.50",
      "close": "71.25",
      "average": "70.8651",
      "volume": "286545",
      "turnover": "20307024.71",
      "trades": "1172"
    },
    {
      "date": "2025-10-01",
      "bid": "74.55",
      "ask": "74.70",
      "open": "71.00",
      "high": "74.75",
      "low": "70.90",
      "close": "74.50",
      "average": "73.5759",
      "volume": "454199",
      "turnover": "33410496.76",
      "trades": "1447"
    },
    {
      "date": "2025-10-02",
      "bid": "74.00",
      "ask": "74.10",
      "open": "75.00",
      "high": "75.75",
      "low": "74.00",
      "close": "74.15",
      "average": "74.894",
      "volume": "338811",
      "turnover": "25373168.88",
      "trades": "1089"
    },
    {
      "date": "2025-10-03",
      "bid": "75.60",
      "ask": "75.70",
      "open": "74.15",
      "high": "76.85",
      "low": "74.15",
      "close": "75.80",
      "average": "75.968",
      "volume": "628589",
      "turnover": "47749999.57",
      "trades": "1454"
    },
    {
      "date": "2025-10-06",
      "bid": "74.75",
      "ask": "74.90",
      "open": "75.80",
      "high": "76.00",
      "low": "74.50",
      "close": "74.85",
      "average": "75.0091",
      "volume": "261594",
      "turnover": "19606012.22",
      "trades": "1165"
    },
    {
      "date": "2025-10-07",
      "bid": "74.70",
      "ask": "75.00",
      "open": "75.05",
      "high": "75.75",
      "low": "74.50",
      "close": "74.80",
      "average": "75.0507",
      "volume": "149831",
      "turnover": "11243392.18",
      "trades": "884"
    },
    {
      "date": "2025-10-08",
      "bid": "77.65",
      "ask": "77.80",
      "open": "75.00",
      "high": "77.80",
      "low": "74.80",
      "close": "77.80",
      "average": "77.0431",
      "volume": "320335",
      "turnover": "24674637.69",
      "trades": "1317"
    },
    {
      "date": "2025-10-09",
      "bid": "73.20",
      "ask": "73.45",
      "open": "77.80",
      "high": "78.10",
      "low": "73.00",
      "close": "73.25",
      "average": "74.4777",
      "volume": "494348",
      "turnover": "36815661.36",
      "trades": "1993"
    },
    {
      "date": "2025-10-10",
      "bid": "73.40",
      "ask": "73.55",
      "open": "73.25",
      "high": "75.65",
      "low": "73.10",
      "close": "73.20",
      "average": "74.1834",
      "volume": "441359",
      "turnover": "32751835.3",
      "trades": "1547"
    },
    {
      "date": "2025-10-13",
      "bid": "74.85",
      "ask": "74.95",
      "open": "73.20",
      "high": "75.00",
      "low": "72.50",
      "close": "74.90",
      "average": "74.51",
      "volume": "234773",
      "turnover": "17491806.26",
      "trades": "1127"
    },
    {
      "date": "2025-10-14",
      "bid": "73.90",
      "ask": "74.15",
      "open": "74.00",
      "high": "74.15",
      "low": "73.00",
      "close": "74.00",
      "average": "73.7224",
      "volume": "192630",
      "turnover": "14191975.89",
      "trades": "893"
    },
    {
      "date": "2025-10-15",
      "bid": "75.25",
      "ask": "75.70",
      "open": "74.85",
      "high": "76.20",
      "low": "74.30",
      "close": "75.20",
      "average": "75.2698",
      "volume": "297136",
      "turnover": "22374919.97",
      "trades": "882"
    },
    {
      "date": "2025-10-16",
      "bid": "76.75",
      "ask": "76.90",
      "open": "75.00",
      "high": "77.00",
      "low": "74.95",
      "close": "76.55",
      "average": "76.3411",
      "volume": "235972",
      "turnover": "18019603.79",
      "trades": "1095"
    },
    {
      "date": "2025-10-17",
      "bid": "76.20",
      "ask": "76.35",
      "open": "75.80",
      "high": "76.60",
      "low": "75.00",
      "close": "76.40",
      "average": "76.2025",
      "volume": "426467",
      "turnover": "32488223.32",
      "trades": "914"
    },
    {
      "date": "2025-10-20",
      "bid": "78.45",
      "ask": "78.50",
      "open": "76.40",
      "high": "78.50",
      "low": "75.55",
      "close": "78.30",
      "average": "77.6205",
      "volume": "311146",
      "turnover": "24143787.21",
      "trades": "994"
    },
    {
      "date": "2025-10-21",
      "bid": "76.75",
      "ask": "76.85",
      "open": "78.35",
      "high": "78.45",
      "low": "76.10",
      "close": "76.55",
      "average": "76.6015",
      "volume": "401677",
      "turnover": "30768652.48",
      "trades": "1450"
    },
    {
      "date": "2025-10-22",
      "bid": "80.25",
      "ask": "80.35",
      "open": "76.30",
      "high": "81.75",
      "low": "74.40",
      "close": "79.60",
      "average": "78.8871",
      "volume": "975602",
      "turnover": "76944778.88",
      "trades": "3669"
    },
    {
      "date": "2025-10-23",
      "bid": "80.70",
      "ask": "80.85",
      "open": "79.70",
      "high": "81.90",
      "low": "78.30",
      "close": "81.10",
      "average": "80.4303",
      "volume": "422278",
      "turnover": "33961522.1",
      "trades": "1559"
    },
    {
      "date": "2025-10-24",
      "bid": "83.85",
      "ask": "84.00",
      "open": "82.00",
      "high": "85.50",
      "low": "82.00",
      "close": "83.90",
      "average": "83.9009",
      "volume": "524248",
      "turnover": "44021943.15",
      "trades": "2215"
    },
    {
      "date": "2025-10-27",
      "bid": "82.55",
      "ask": "82.60",
      "open": "84.00",
      "high": "84.10",
      "low": "81.50",
      "close": "82.65",
      "average": "82.4146",
      "volume": "310431",
      "turnover": "25583134.53",
      "trades": "1428"
    },
    {
      "date": "2025-10-28",
      "bid": "83.35",
      "ask": "83.50",
      "open": "82.25",
      "high": "83.95",
      "low": "81.40",
      "close": "83.75",
      "average": "83.1341",
      "volume": "246782",
      "turnover": "20511149.25",
      "trades": "1323"
    },
    {
      "date": "2025-10-29",
      "bid": "82.90",
      "ask": "83.05",
      "open": "83.75",
      "high": "83.75",
      "low": "81.95",
      "close": "83.35",
      "average": "83.0147",
      "volume": "284245",
      "turnover": "23590877.1",
      "trades": "1041"
    },
    {
      "date": "2025-10-30",
      "bid": "83.90",
      "ask": "84.05",
      "open": "83.05",
      "high": "84.20",
      "low": "82.45",
      "close": "83.90",
      "average": "83.717",
      "volume": "358233",
      "turnover": "29999769.29",
      "trades": "1501"
    },
    {
      "date": "2025-10-31",
      "bid": "82.10",
      "ask": "82.25",
      "open": "83.90",
      "high": "83.90",
      "low": "82.15",
      "close": "82.30",
      "average": "82.5101",
      "volume": "142197",
      "turnover": "11740693.22",
      "trades": "586"
    },
    {
      "date": "2025-11-03",
      "bid": "82.45",
      "ask": "82.60",
      "open": "82.00",
      "high": "83.20",
      "low": "81.30",
      "close": "82.65",
      "average": "82.6072",
      "volume": "323955",
      "turnover": "26761467.88",
      "trades": "1457"
    },
    {
      "date": "2025-11-04",
      "bid": "80.50",
      "ask": "80.70",
      "open": "81.95",
      "high": "81.95",
      "low": "80.30",
      "close": "80.70",
      "average": "80.8944",
      "volume": "334031",
      "turnover": "27023506.38",
      "trades": "1390"
    },
    {
      "date": "2025-11-05",
      "bid": "79.35",
      "ask": "79.55",
      "open": "80.50",
      "high": "80.75",
      "low": "79.30",
      "close": "79.40",
      "average": "79.6941",
      "volume": "234738",
      "turnover": "18704862.98",
      "trades": "998"
    },
    {
      "date": "2025-11-06",
      "bid": "78.05",
      "ask": "78.15",
      "open": "79.40",
      "high": "80.05",
      "low": "78.00",
      "close": "78.40",
      "average": "78.5887",
      "volume": "373831",
      "turnover": "29363857.87",
      "trades": "1328"
    },
    {
      "date": "2025-11-07",
      "bid": "78.15",
      "ask": "78.35",
      "open": "78.00",
      "high": "79.15",
      "low": "78.00",
      "close": "78.70",
      "average": "78.5965",
      "volume": "375674",
      "turnover": "29515779.94",
      "trades": "1188"
    },
    {
      "date": "2025-11-10",
      "bid": "79.90",
      "ask": "80.00",
      "open": "79.50",
      "high": "80.00",
      "low": "78.70",
      "close": "79.75",
      "average": "79.565",
      "volume": "186426",
      "turnover": "14830452.07",
      "trades": "808"
    },
    {
      "date": "2025-11-11",
      "bid": "82.50",
      "ask": "82.65",
      "open": "79.90",
      "high": "83.00",
      "low": "79.70",
      "close": "82.30",
      "average": "82.0948",
      "volume": "439686",
      "turnover": "36096596.94",
      "trades": "1234"
    },
    {
      "date": "2025-11-12",
      "bid": "81.65",
      "ask": "81.85",
      "open": "82.65",
      "high": "83.20",
      "low": "81.25",
      "close": "81.75",
      "average": "81.8573",
      "volume": "193496",
      "turnover": "15838793.83",
      "trades": "960"
    },
    {
      "date": "2025-11-13",
      "bid": "81.35",
      "ask": "81.65",
      "open": "81.85",
      "high": "82.90",
      "low": "81.20",
      "close": "81.20",
      "average": "81.7826",
      "volume": "275339",
      "turnover": "22520403.19",
      "trades": "1368"
    },
    {
      "date": "2025-11-14",
      "bid": "80.80",
      "ask": "80.95",
      "open": "81.00",
      "high": "81.00",
      "low": "79.40",
      "close": "80.90",
      "average": "80.3686",
      "volume": "169591",
      "turnover": "13627095.37",
      "trades": "1031"
    },
    {
      "date": "2025-11-17",
      "bid": "80.25",
      "ask": "80.60",
      "open": "81.00",
      "high": "81.30",
      "low": "79.75",
      "close": "80.55",
      "average": "80.5426",
      "volume": "251800",
      "turnover": "20280382.03",
      "trades": "949"
    },
    {
      "date": "2025-11-18",
      "bid": "79.05",
      "ask": "79.20",
      "open": "79.00",
      "high": "80.55",
      "low": "78.75",
      "close": "79.15",
      "average": "79.2602",
      "volume": "288889",
      "turnover": "22905601.46",
      "trades": "1198"
    },
    {
      "date": "2025-11-19",
      "bid": "79.90",
      "ask": "80.25",
      "open": "79.00",
      "high": "80.70",
      "low": "78.50",
      "close": "80.00",
      "average": "79.676",
      "volume": "213339",
      "turnover": "16997189.73",
      "trades": "877"
    },
    {
      "date": "2025-11-20",
      "bid": "81.05",
      "ask": "81.15",
      "open": "81.10",
      "high": "81.50",
      "low": "80.35",
      "close": "81.00",
      "average": "81.0159",
      "volume": "448478",
      "turnover": "36333163.38",
      "trades": "987"
    },
    {
      "date": "2025-11-21",
      "bid": "79.45",
      "ask": "79.60",
      "open": "79.00",
      "high": "80.50",
      "low": "78.50",
      "close": "79.45",
      "average": "79.5375",
      "volume": "354289",
      "turnover": "28212777.3",
      "trades": "1096"
    },
    {
      "date": "2025-11-24",
      "bid": "81.45",
      "ask": "81.55",
      "open": "79.60",
      "high": "81.80",
      "low": "79.60",
      "close": "81.50",
      "average": "81.3784",
      "volume": "338321",
      "turnover": "27531095.15",
      "trades": "808"
    },
    {
      "date": "2025-11-25",
      "bid": "82.55",
      "ask": "82.75",
      "open": "81.50",
      "high": "82.85",
      "low": "81.00",
      "close": "82.55",
      "average": "82.3786",
      "volume": "217689",
      "turnover": "17929703.98",
      "trades": "864"
    },
    {
      "date": "2025-11-26",
      "bid": "82.95",
      "ask": "83.05",
      "open": "82.75",
      "high": "83.30",
      "low": "82.05",
      "close": "82.90",
      "average": "82.4152",
      "volume": "886194",
      "turnover": "73039311.84",
      "trades": "871"
    },
    {
      "date": "2025-11-27",
      "bid": "82.00",
      "ask": "82.20",
      "open": "83.10",
      "high": "83.30",
      "low": "81.85",
      "close": "82.00",
      "average": "82.7094",
      "volume": "653929",
      "turnover": "54082935.89",
      "trades": "720"
    },
    {
      "date": "2025-11-28",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.20",
      "high": "82.35",
      "low": "81.05",
      "close": "81.90",
      "average": "81.8145",
      "volume": "430568",
      "turnover": "35227683.96",
      "trades": "801"
    },
    {
      "date": "2025-12-01",
      "bid": "82.45",
      "ask": "82.70",
      "open": "81.85",
      "high": "82.85",
      "low": "81.20",
      "close": "82.55",
      "average": "82.3828",
      "volume": "215627",
      "turnover": "17761524.69",
      "trades": "849"
    },
    {
      "date": "2025-12-02",
      "bid": "81.80",
      "ask": "82.10",
      "open": "82.70",
      "high": "82.85",
      "low": "81.55",
      "close": "82.00",
      "average": "82.0211",
      "volume": "217057",
      "turnover": "17802045.5",
      "trades": "738"
    },
    {
      "date": "2025-12-03",
      "bid": "82.05",
      "ask": "82.20",
      "open": "82.00",
      "high": "82.45",
      "low": "81.70",
      "close": "82.20",
      "average": "82.1564",
      "volume": "227278",
      "turnover": "18671995.13",
      "trades": "835"
    },
    {
      "date": "2025-12-04",
      "bid": "82.65",
      "ask": "82.95",
      "open": "82.75",
      "high": "83.50",
      "low": "82.05",
      "close": "82.55",
      "average": "82.6979",
      "volume": "246206",
      "turnover": "20361433.13",
      "trades": "1035"
    },
    {
      "date": "2025-12-05",
      "bid": "82.90",
      "ask": "83.00",
      "open": "82.95",
      "high": "83.35",
      "low": "82.60",
      "close": "83.10",
      "average": "83.0982",
      "volume": "218839",
      "turnover": "18185049.53",
      "trades": "1050"
    },
    {
      "date": "2025-12-08",
      "bid": "83.25",
      "ask": "83.45",
      "open": "83.10",
      "high": "84.00",
      "low": "82.90",
      "close": "83.50",
      "average": "83.4076",
      "volume": "196352",
      "turnover": "16375767.59",
      "trades": "823"
    },
    {
      "date": "2025-12-09",
      "bid": "82.85",
      "ask": "83.00",
      "open": "83.50",
      "high": "83.70",
      "low": "82.60",
      "close": "82.85",
      "average": "82.9247",
      "volume": "250331",
      "turnover": "20756575.64",
      "trades": "817"
    },
    {
      "date": "2025-12-10",
      "bid": "81.25",
      "ask": "81.45",
      "open": "82.55",
      "high": "82.55",
      "low": "80.15",
      "close": "81.20",
      "average": "81.0621",
      "volume": "246102",
      "turnover": "19949832.7",
      "trades": "948"
    },
    {
      "date": "2025-12-11",
      "bid": "82.25",
      "ask": "82.40",
      "open": "81.25",
      "high": "82.50",
      "low": "81.10",
      "close": "82.20",
      "average": "82.0177",
      "volume": "231209",
      "turnover": "18975709.7",
      "trades": "704"
    },
    {
      "date": "2025-12-12",
      "bid": "82.20",
      "ask": "82.35",
      "open": "82.25",
      "high": "83.70",
      "low": "82.20",
      "close": "82.30",
      "average": "82.6264",
      "volume": "259445",
      "turnover": "21438107.17",
      "trades": "853"
    },
    {
      "date": "2025-12-15",
      "bid": "83.45",
      "ask": "83.75",
      "open": "82.35",
      "high": "83.80",
      "low": "82.10",
      "close": "83.60",
      "average": "83.3385",
      "volume": "200449",
      "turnover": "16703989.18",
      "trades": "806"
    },
    {
      "date": "2025-12-16",
      "bid": "83.80",
      "ask": "83.90",
      "open": "83.60",
      "high": "84.25",
      "low": "82.95",
      "close": "83.90",
      "average": "83.9631",
      "volume": "214784",
      "turnover": "18034110.29",
      "trades": "628"
    },
    {
      "date": "2025-12-17",
      "bid": "81.40",
      "ask": "81.60",
      "open": "83.80",
      "high": "84.50",
      "low": "81.40",
      "close": "81.55",
      "average": "82.5361",
      "volume": "1024190",
      "turnover": "84609592.89",
      "trades": "1045"
    },
    {
      "date": "2025-12-18",
      "bid": "82.90",
      "ask": "83.10",
      "open": "81.60",
      "high": "83.05",
      "low": "81.35",
      "close": "82.95",
      "average": "82.447",
      "volume": "154848",
      "turnover": "12761355.14",
      "trades": "605"
    },
    {
      "date": "2025-12-19",
      "bid": "80.15",
      "ask": "80.30",
      "open": "82.95",
      "high": "82.95",
      "low": "79.45",
      "close": "80.10",
      "average": "80.2025",
      "volume": "483955",
      "turnover": "38805987.86",
      "trades": "1758"
    },
    {
      "date": "2025-12-22",
      "bid": "79.60",
      "ask": "79.85",
      "open": "80.10",
      "high": "80.15",
      "low": "79.05",
      "close": "80.00",
      "average": "79.6367",
      "volume": "280656",
      "turnover": "22349109.99",
      "trades": "1055"
    },
    {
      "date": "2025-12-23",
      "bid": "80.30",
      "ask": "80.55",
      "open": "80.00",
      "high": "80.85",
      "low": "79.70",
      "close": "80.70",
      "average": "80.4797",
      "volume": "158574",
      "turnover": "12761006.88",
      "trades": "863"
    },
    {
      "date": "2025-12-29",
      "bid": "81.35",
      "ask": "81.50",
      "open": "80.70",
      "high": "81.70",
      "low": "80.40",
      "close": "81.70",
      "average": "81.2706",
      "volume": "278268",
      "turnover": "22611871.8",
      "trades": "1208"
    },
    {
      "date": "2025-12-30",
      "bid": "81.90",
      "ask": "82.10",
      "open": "81.70",
      "high": "82.15",
      "low": "81.40",
      "close": "81.85",
      "average": "81.8186",
      "volume": "113327",
      "turnover": "9272270.47",
      "trades": "690"
    },
    {
      "date": "2026-01-02",
      "bid": "83.10",
      "ask": "83.25",
      "open": "81.85",
      "high": "83.95",
      "low": "81.35",
      "close": "83.65",
      "average": "83.2687",
      "volume": "195026",
      "turnover": "16238227.91",
      "trades": "843"
    },
    {
      "date": "2026-01-05",
      "bid": "83.60",
      "ask": "83.80",
      "open": "83.60",
      "high": "83.80",
      "low": "82.50",
      "close": "83.80",
      "average": "83.3907",
      "volume": "149244",
      "turnover": "12444115.24",
      "trades": "741"
    },
    {
      "date": "2026-01-07",
      "bid": "86.65",
      "ask": "86.90",
      "open": "84.40",
      "high": "87.15",
      "low": "83.80",
      "close": "87.15",
      "average": "86.17",
      "volume": "411136",
      "turnover": "35393355.19",
      "trades": "1516"
    },
    {
      "date": "2026-01-08",
      "bid": "84.20",
      "ask": "84.40",
      "open": "87.15",
      "high": "87.50",
      "low": "82.35",
      "close": "84.40",
      "average": "84.2077",
      "volume": "1366424",
      "turnover": "115980123.09",
      "trades": "2190"
    },
    {
      "date": "2026-01-09",
      "bid": "86.90",
      "ask": "87.05",
      "open": "84.40",
      "high": "87.15",
      "low": "84.40",
      "close": "86.80",
      "average": "85.4915",
      "volume": "830173",
      "turnover": "70975759.93",
      "trades": "1249"
    },
    {
      "date": "2026-01-12",
      "bid": "84.95",
      "ask": "85.10",
      "open": "86.50",
      "high": "86.60",
      "low": "84.90",
      "close": "85.00",
      "average": "85.4599",
      "volume": "508435",
      "turnover": "43452006.16",
      "trades": "1123"
    },
    {
      "date": "2026-01-13",
      "bid": "86.05",
      "ask": "86.20",
      "open": "85.90",
      "high": "86.20",
      "low": "84.45",
      "close": "86.20",
      "average": "85.5966",
      "volume": "338715",
      "turnover": "28990182.67",
      "trades": "1145"
    },
    {
      "date": "2026-01-14",
      "bid": "84.80",
      "ask": "85.15",
      "open": "86.20",
      "high": "86.35",
      "low": "84.65",
      "close": "84.80",
      "average": "84.9959",
      "volume": "1189919",
      "turnover": "101139375.57",
      "trades": "1021"
    },
    {
      "date": "2026-01-15",
      "bid": "85.55",
      "ask": "85.70",
      "open": "84.80",
      "high": "86.25",
      "low": "84.60",
      "close": "85.35",
      "average": "85.3926",
      "volume": "213209",
      "turnover": "18205543.01",
      "trades": "876"
    },
    {
      "date": "2026-01-16",
      "bid": "85.15",
      "ask": "85.35",
      "open": "85.60",
      "high": "86.00",
      "low": "84.75",
      "close": "84.75",
      "average": "85.0709",
      "volume": "271415",
      "turnover": "23090053.54",
      "trades": "1238"
    },
    {
      "date": "2026-01-19",
      "bid": "82.25",
      "ask": "82.65",
      "open": "82.40",
      "high": "83.50",
      "low": "81.20",
      "close": "82.50",
      "average": "82.6463",
      "volume": "365916",
      "turnover": "30243016.36",
      "trades": "1401"
    },
    {
      "date": "2026-01-20",
      "bid": "81.90",
      "ask": "82.05",
      "open": "82.25",
      "high": "82.45",
      "low": "80.80",
      "close": "82.05",
      "average": "81.9559",
      "volume": "680144",
      "turnover": "55739893.44",
      "trades": "1656"
    },
    {
      "date": "2026-01-21",
      "bid": "83.00",
      "ask": "83.25",
      "open": "81.60",
      "high": "83.30",
      "low": "81.55",
      "close": "83.00",
      "average": "82.6446",
      "volume": "230283",
      "turnover": "19031623.82",
      "trades": "965"
    },
    {
      "date": "2026-01-22",
      "bid": "85.55",
      "ask": "85.80",
      "open": "83.65",
      "high": "86.00",
      "low": "83.65",
      "close": "86.00",
      "average": "85.1792",
      "volume": "255089",
      "turnover": "21725653.83",
      "trades": "1085"
    },
    {
      "date": "2026-01-23",
      "bid": "87.15",
      "ask": "87.25",
      "open": "86.00",
      "high": "87.50",
      "low": "85.55",
      "close": "87.50",
      "average": "86.7526",
      "volume": "323744",
      "turnover": "28085358.69",
      "trades": "1431"
    },
    {
      "date": "2026-01-26",
      "bid": "87.30",
      "ask": "87.45",
      "open": "87.50",
      "high": "88.95",
      "low": "85.80",
      "close": "87.85",
      "average": "87.7652",
      "volume": "424639",
      "turnover": "37264543.43",
      "trades": "1814"
    },
    {
      "date": "2026-01-27",
      "bid": "78.30",
      "ask": "78.35",
      "open": "87.90",
      "high": "88.30",
      "low": "77.35",
      "close": "78.00",
      "average": "79.7955",
      "volume": "2838859",
      "turnover": "226710523.59",
      "trades": "9319"
    },
    {
      "date": "2026-01-28",
      "bid": "75.75",
      "ask": "75.85",
      "open": "75.75",
      "high": "76.75",
      "low": "74.40",
      "close": "75.80",
      "average": "75.406",
      "volume": "941693",
      "turnover": "71001714.51",
      "trades": "3797"
    },
    {
      "date": "2026-01-29",
      "bid": "78.05",
      "ask": "78.15",
      "open": "76.20",
      "high": "79.50",
      "low": "76.20",
      "close": "77.80",
      "average": "77.9606",
      "volume": "919281",
      "turnover": "71663307.59",
      "trades": "2133"
    },
    {
      "date": "2026-01-30",
      "bid": "78.00",
      "ask": "78.15",
      "open": "77.80",
      "high": "78.45",
      "low": "77.20",
      "close": "77.85",
      "average": "77.8579",
      "volume": "488264",
      "turnover": "38006827.19",
      "trades": "1336"
    },
    {
      "date": "2026-02-02",
      "bid": "79.10",
      "ask": "79.25",
      "open": "76.20",
      "high": "79.30",
      "low": "76.00",
      "close": "79.00",
      "average": "78.1324",
      "volume": "479778",
      "turnover": "37458627.78",
      "trades": "1914"
    },
    {
      "date": "2026-02-03",
      "bid": "82.05",
      "ask": "82.25",
      "open": "79.25",
      "high": "82.45",
      "low": "79.25",
      "close": "81.85",
      "average": "81.5183",
      "volume": "977699",
      "turnover": "79706354.13",
      "trades": "3101"
    },
    {
      "date": "2026-02-04",
      "bid": "82.35",
      "ask": "82.45",
      "open": "82.25",
      "high": "83.50",
      "low": "81.75",
      "close": "82.40",
      "average": "82.7552",
      "volume": "1167654",
      "turnover": "96618822.01",
      "trades": "2087"
    },
    {
      "date": "2026-02-05",
      "bid": "83.00",
      "ask": "83.15",
      "open": "82.00",
      "high": "83.50",
      "low": "82.00",
      "close": "82.95",
      "average": "82.5775",
      "volume": "979357",
      "turnover": "80875989.2",
      "trades": "1519"
    },
    {
      "date": "2026-02-06",
      "bid": "82.45",
      "ask": "82.55",
      "open": "82.25",
      "high": "83.35",
      "low": "82.00",
      "close": "82.40",
      "average": "82.2459",
      "volume": "793950",
      "turnover": "65302793.18",
      "trades": "1599"
    },
    {
      "date": "2026-02-09",
      "bid": "82.50",
      "ask": "82.65",
      "open": "82.40",
      "high": "83.65",
      "low": "82.00",
      "close": "82.55",
      "average": "82.4251",
      "volume": "451753",
      "turnover": "37240673.51",
      "trades": "1471"
    },
    {
      "date": "2026-02-10",
      "bid": "82.10",
      "ask": "82.25",
      "open": "82.65",
      "high": "83.10",
      "low": "80.75",
      "close": "82.25",
      "average": "82.1097",
      "volume": "637574",
      "turnover": "52343009.01",
      "trades": "1983"
    },
    {
      "date": "2026-02-11",
      "bid": "82.10",
      "ask": "82.45",
      "open": "79.00",
      "high": "82.65",
      "low": "78.45",
      "close": "82.10",
      "average": "81.2585",
      "volume": "796690",
      "turnover": "64703550.47",
      "trades": "2081"
    },
    {
      "date": "2026-02-12",
      "bid": "81.05",
      "ask": "81.15",
      "open": "82.50",
      "high": "83.10",
      "low": "80.90",
      "close": "80.90",
      "average": "81.8528",
      "volume": "1005875",
      "turnover": "82266507.87",
      "trades": "1278"
    },
    {
      "date": "2026-02-13",
      "bid": "79.90",
      "ask": "80.05",
      "open": "81.05",
      "high": "81.05",
      "low": "78.00",
      "close": "80.00",
      "average": "79.7898",
      "volume": "942889",
      "turnover": "75221255.79",
      "trades": "1858"
    },
    {
      "date": "2026-02-16",
      "bid": "79.85",
      "ask": "80.15",
      "open": "79.90",
      "high": "80.45",
      "low": "79.55",
      "close": "79.85",
      "average": "79.9025",
      "volume": "449187",
      "turnover": "35893403.29",
      "trades": "912"
    },
    {
      "date": "2026-02-17",
      "bid": "79.15",
      "ask": "79.35",
      "open": "79.85",
      "high": "79.95",
      "low": "78.65",
      "close": "78.95",
      "average": "79.1736",
      "volume": "484586",
      "turnover": "38360866.47",
      "trades": "1137"
    },
    {
      "date": "2026-02-18",
      "bid": "80.20",
      "ask": "80.35",
      "open": "79.05",
      "high": "80.30",
      "low": "78.75",
      "close": "80.30",
      "average": "79.8634",
      "volume": "243709",
      "turnover": "19458080.85",
      "trades": "860"
    },
    {
      "date": "2026-02-19",
      "bid": "80.65",
      "ask": "80.70",
      "open": "80.40",
      "high": "81.00",
      "low": "79.35",
      "close": "80.80",
      "average": "80.5286",
      "volume": "244017",
      "turnover": "19643094.29",
      "trades": "851"
    },
    {
      "date": "2026-02-20",
      "bid": "82.40",
      "ask": "82.50",
      "open": "80.80",
      "high": "82.95",
      "low": "80.80",
      "close": "82.25",
      "average": "81.9023",
      "volume": "460379",
      "turnover": "37708716.47",
      "trades": "1344"
    },
    {
      "date": "2026-02-23",
      "bid": "83.20",
      "ask": "83.30",
      "open": "82.10",
      "high": "83.90",
      "low": "81.95",
      "close": "82.85",
      "average": "83.0452",
      "volume": "424946",
      "turnover": "35291214.36",
      "trades": "1418"
    },
    {
      "date": "2026-02-24",
      "bid": "83.60",
      "ask": "83.75",
      "open": "83.00",
      "high": "84.35",
      "low": "82.80",
      "close": "83.35",
      "average": "83.4967",
      "volume": "324862",
      "turnover": "27126275.25",
      "trades": "897"
    },
    {
      "date": "2026-02-25",
      "bid": "85.20",
      "ask": "85.40",
      "open": "83.35",
      "high": "85.50",
      "low": "83.30",
      "close": "85.10",
      "average": "84.8965",
      "volume": "419576",
      "turnover": "35608621.83",
      "trades": "1429"
    },
    {
      "date": "2026-02-26",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.10",
      "high": "85.65",
      "low": "84.15",
      "close": "85.30",
      "average": "85.1901",
      "volume": "369559",
      "turnover": "31471307.18",
      "trades": "1395"
    },
    {
      "date": "2026-02-27",
      "bid": "82.55",
      "ask": "82.75",
      "open": "85.20",
      "high": "86.70",
      "low": "81.75",
      "close": "82.60",
      "average": "83.6211",
      "volume": "871674",
      "turnover": "72892523.63",
      "trades": "1971"
    },
    {
      "date": "2026-03-02",
      "bid": "80.55",
      "ask": "80.70",
      "open": "80.85",
      "high": "82.55",
      "low": "79.75",
      "close": "80.60",
      "average": "81.2526",
      "volume": "367850",
      "turnover": "29804346.83",
      "trades": "1423"
    },
    {
      "date": "2026-03-03",
      "bid": "76.65",
      "ask": "77.00",
      "open": "80.00",
      "high": "80.00",
      "low": "76.10",
      "close": "76.60",
      "average": "77.147",
      "volume": "531209",
      "turnover": "40993275.96",
      "trades": "2370"
    },
    {
      "date": "2026-03-04",
      "bid": "78.45",
      "ask": "78.60",
      "open": "76.65",
      "high": "79.05",
      "low": "76.35",
      "close": "78.50",
      "average": "78.1063",
      "volume": "420210",
      "turnover": "32817366.34",
      "trades": "1490"
    },
    {
      "date": "2026-03-05",
      "bid": "78.00",
      "ask": "78.40",
      "open": "78.35",
      "high": "79.45",
      "low": "77.60",
      "close": "78.20",
      "average": "78.5319",
      "volume": "338430",
      "turnover": "26578436.05",
      "trades": "859"
    },
    {
      "date": "2026-03-06",
      "bid": "76.70",
      "ask": "76.85",
      "open": "77.50",
      "high": "78.85",
      "low": "76.00",
      "close": "77.00",
      "average": "77.1029",
      "volume": "483750",
      "turnover": "37301413.64",
      "trades": "1330"
    },
    {
      "date": "2026-03-09",
      "bid": "74.50",
      "ask": "74.85",
      "open": "74.50",
      "high": "75.65",
      "low": "74.00",
      "close": "74.35",
      "average": "74.5152",
      "volume": "413782",
      "turnover": "30833606.77",
      "trades": "1541"
    },
    {
      "date": "2026-03-10",
      "bid": "77.05",
      "ask": "77.20",
      "open": "75.65",
      "high": "77.90",
      "low": "75.65",
      "close": "77.25",
      "average": "77.1238",
      "volume": "356292",
      "turnover": "27478218.55",
      "trades": "1031"
    },
    {
      "date": "2026-03-11",
      "bid": "75.85",
      "ask": "76.05",
      "open": "76.55",
      "high": "77.05",
      "low": "75.70",
      "close": "75.85",
      "average": "76.0347",
      "volume": "241639",
      "turnover": "18376872.97",
      "trades": "835"
    },
    {
      "date": "2026-03-12",
      "bid": "76.00",
      "ask": "76.30",
      "open": "75.55",
      "high": "76.90",
      "low": "75.30",
      "close": "75.65",
      "average": "75.8478",
      "volume": "245429",
      "turnover": "18616294.23",
      "trades": "900"
    },
    {
      "date": "2026-03-13",
      "bid": "74.25",
      "ask": "74.35",
      "open": "74.85",
      "high": "75.30",
      "low": "73.80",
      "close": "74.10",
      "average": "74.2845",
      "volume": "382323",
      "turnover": "28401695.87",
      "trades": "1310"
    },
    {
      "date": "2026-03-16",
      "bid": "74.75",
      "ask": "74.85",
      "open": "74.10",
      "high": "75.10",
      "low": "73.75",
      "close": "74.85",
      "average": "74.6794",
      "volume": "296895",
      "turnover": "22171358.2",
      "trades": "1038"
    },
    {
      "date": "2026-03-17",
      "bid": "75.50",
      "ask": "75.65",
      "open": "74.60",
      "high": "76.35",
      "low": "73.85",
      "close": "75.70",
      "average": "75.3272",
      "volume": "277569",
      "turnover": "20903729.48",
      "trades": "896"
    },
    {
      "date": "2026-03-18",
      "bid": "75.65",
      "ask": "75.80",
      "open": "75.80",
      "high": "77.05",
      "low": "75.25",
      "close": "75.70",
      "average": "76.1063",
      "volume": "216424",
      "turnover": "16471561.33",
      "trades": "980"
    },
    {
      "date": "2026-03-19",
      "bid": "72.60",
      "ask": "72.75",
      "open": "74.60",
      "high": "74.60",
      "low": "72.20",
      "close": "72.75",
      "average": "73.0239",
      "volume": "307567",
      "turnover": "22472322.78",
      "trades": "1371"
    },
    {
      "date": "2026-03-20",
      "bid": "72.25",
      "ask": "72.85",
      "open": "73.80",
      "high": "73.85",
      "low": "72.20",
      "close": "72.55",
      "average": "72.8981",
      "volume": "474900",
      "turnover": "34615132.45",
      "trades": "1221"
    },
    {
      "date": "2026-03-23",
      "bid": "73.95",
      "ask": "74.25",
      "open": "70.00",
      "high": "75.65",
      "low": "70.00",
      "close": "73.70",
      "average": "73.0345",
      "volume": "518744",
      "turnover": "37872533.72",
      "trades": "2140"
    },
    {
      "date": "2026-03-24",
      "bid": "73.60",
      "ask": "73.95",
      "open": "73.95",
      "high": "74.50",
      "low": "73.20",
      "close": "73.85",
      "average": "73.744",
      "volume": "460457",
      "turnover": "33956101.6",
      "trades": "1223"
    },
    {
      "date": "2026-03-25",
      "bid": "75.50",
      "ask": "75.65",
      "open": "74.85",
      "high": "76.20",
      "low": "74.85",
      "close": "75.80",
      "average": "75.6319",
      "volume": "292186",
      "turnover": "22097617.39",
      "trades": "988"
    },
    {
      "date": "2026-03-26",
      "bid": "76.30",
      "ask": "76.45",
      "open": "75.10",
      "high": "76.60",
      "low": "74.45",
      "close": "76.45",
      "average": "75.8736",
      "volume": "233921",
      "turnover": "17754192.39",
      "trades": "929"
    },
    {
      "date": "2026-03-27",
      "bid": "75.25",
      "ask": "75.80",
      "open": "76.45",
      "high": "76.45",
      "low": "74.80",
      "close": "76.05",
      "average": "75.811",
      "volume": "364258",
      "turnover": "27613397.03",
      "trades": "1133"
    },
    {
      "date": "2026-03-30",
      "bid": "72.75",
      "ask": "72.90",
      "open": "74.85",
      "high": "74.85",
      "low": "71.40",
      "close": "73.20",
      "average": "72.7175",
      "volume": "871420",
      "turnover": "63359302.52",
      "trades": "2099"
    },
    {
      "date": "2026-03-31",
      "bid": "73.65",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.60",
      "low": "73.35",
      "close": "73.95",
      "average": "73.9915",
      "volume": "538413",
      "turnover": "39849323.71",
      "trades": "1113"
    },
    {
      "date": "2026-04-01",
      "bid": "73.15",
      "ask": "73.45",
      "open": "75.95",
      "high": "76.65",
      "low": "72.80",
      "close": "73.55",
      "average": "74.1215",
      "volume": "720050",
      "turnover": "53317027.09",
      "trades": "1771"
    },
    {
      "date": "2026-04-02",
      "bid": "72.75",
      "ask": "73.00",
      "open": "72.35",
      "high": "73.70",
      "low": "72.00",
      "close": "72.95",
      "average": "72.9589",
      "volume": "249943",
      "turnover": "18227679.25",
      "trades": "772"
    },
    {
      "date": "2026-04-07",
      "bid": "74.35",
      "ask": "74.55",
      "open": "74.35",
      "high": "76.80",
      "low": "74.10",
      "close": "74.60",
      "average": "75.1134",
      "volume": "411973",
      "turnover": "30952474.01",
      "trades": "1186"
    },
    {
      "date": "2026-04-08",
      "bid": "78.85",
      "ask": "79.15",
      "open": "77.60",
      "high": "79.50",
      "low": "77.00",
      "close": "79.05",
      "average": "78.6594",
      "volume": "553897",
      "turnover": "43564604.64",
      "trades": "1847"
    },
    {
      "date": "2026-04-09",
      "bid": "78.65",
      "ask": "78.85",
      "open": "79.10",
      "high": "79.60",
      "low": "78.40",
      "close": "78.65",
      "average": "78.7536",
      "volume": "266222",
      "turnover": "20965975.04",
      "trades": "922"
    },
    {
      "date": "2026-04-10",
      "bid": "79.80",
      "ask": "79.85",
      "open": "78.85",
      "high": "80.70",
      "low": "78.50",
      "close": "79.75",
      "average": "79.605",
      "volume": "335722",
      "turnover": "26725014.45",
      "trades": "1121"
    },
    {
      "date": "2026-04-13",
      "bid": "80.25",
      "ask": "80.50",
      "open": "79.35",
      "high": "80.70",
      "low": "78.20",
      "close": "80.30",
      "average": "79.4971",
      "volume": "264157",
      "turnover": "20998404.57",
      "trades": "911"
    },
    {
      "date": "2026-04-14",
      "bid": "81.45",
      "ask": "81.90",
      "open": "81.00",
      "high": "82.50",
      "low": "81.00",
      "close": "81.90",
      "average": "81.9116",
      "volume": "261094",
      "turnover": "21385455.95",
      "trades": "1193"
    },
    {
      "date": "2026-04-15",
      "bid": "81.85",
      "ask": "82.00",
      "open": "81.90",
      "high": "82.50",
      "low": "81.55",
      "close": "82.00",
      "average": "82.038",
      "volume": "274177",
      "turnover": "22493618.08",
      "trades": "1106"
    },
    {
      "date": "2026-04-16",
      "bid": "84.00",
      "ask": "84.20",
      "open": "82.00",
      "high": "84.25",
      "low": "81.95",
      "close": "83.95",
      "average": "83.5228",
      "volume": "316465",
      "turnover": "26429160.11",
      "trades": "1108"
    },
    {
      "date": "2026-04-17",
      "bid": "87.10",
      "ask": "87.45",
      "open": "84.00",
      "high": "87.65",
      "low": "83.75",
      "close": "87.30",
      "average": "86.4544",
      "volume": "323097",
      "turnover": "27928491.62",
      "trades": "1232"
    },
    {
      "date": "2026-04-20",
      "bid": "87.25",
      "ask": "87.70",
      "open": "86.50",
      "high": "87.85",
      "low": "85.75",
      "close": "87.85",
      "average": "87.0601",
      "volume": "263566",
      "turnover": "22943099.88",
      "trades": "1077"
    },
    {
      "date": "2026-04-21",
      "bid": "87.15",
      "ask": "87.50",
      "open": "87.95",
      "high": "88.70",
      "low": "86.85",
      "close": "87.55",
      "average": "87.8076",
      "volume": "387296",
      "turnover": "34005988.72",
      "trades": "955"
    },
    {
      "date": "2026-04-22",
      "bid": "86.75",
      "ask": "86.90",
      "open": "88.30",
      "high": "88.55",
      "low": "86.55",
      "close": "86.85",
      "average": "87.1407",
      "volume": "294780",
      "turnover": "25704084.24",
      "trades": "947"
    },
    {
      "date": "2026-04-23",
      "bid": "85.00",
      "ask": "85.40",
      "open": "86.60",
      "high": "86.75",
      "low": "84.10",
      "close": "85.25",
      "average": "85.1159",
      "volume": "282075",
      "turnover": "24010269.86",
      "trades": "1059"
    },
    {
      "date": "2026-04-24",
      "bid": "83.50",
      "ask": "83.75",
      "open": "85.40",
      "high": "85.45",
      "low": "83.30",
      "close": "83.30",
      "average": "83.9674",
      "volume": "986515",
      "turnover": "82818430.72",
      "trades": "2220"
    },
    {
      "date": "2026-04-27",
      "bid": "81.65",
      "ask": "81.75",
      "open": "83.30",
      "high": "86.45",
      "low": "80.50",
      "close": "81.35",
      "average": "82.4622",
      "volume": "1018242",
      "turnover": "84007143.43",
      "trades": "2901"
    },
    {
      "date": "2026-04-28",
      "bid": "81.30",
      "ask": "81.50",
      "open": "82.00",
      "high": "83.80",
      "low": "80.80",
      "close": "81.70",
      "average": "82.1757",
      "volume": "362000",
      "turnover": "29747194.39",
      "trades": "1158"
    },
    {
      "date": "2026-04-29",
      "bid": "82.65",
      "ask": "82.75",
      "open": "82.40",
      "high": "83.35",
      "low": "82.35",
      "close": "82.65",
      "average": "82.7596",
      "volume": "490674",
      "turnover": "40607840.72",
      "trades": "1198"
    },
    {
      "date": "2026-04-30",
      "bid": "81.50",
      "ask": "81.70",
      "open": "80.40",
      "high": "82.20",
      "low": "79.85",
      "close": "81.95",
      "average": "81.3164",
      "volume": "295777",
      "turnover": "24051089.24",
      "trades": "1064"
    },
    {
      "date": "2026-05-04",
      "bid": "78.90",
      "ask": "79.05",
      "open": "81.70",
      "high": "82.05",
      "low": "78.90",
      "close": "79.60",
      "average": "80.0576",
      "volume": "481657",
      "turnover": "38573384.72",
      "trades": "1378"
    },
    {
      "date": "2026-05-05",
      "bid": "80.30",
      "ask": "80.40",
      "open": "79.60",
      "high": "80.70",
      "low": "79.30",
      "close": "80.70",
      "average": "79.9708",
      "volume": "333285",
      "turnover": "26646194.58",
      "trades": "1289"
    },
    {
      "date": "2026-05-06",
      "bid": "84.30",
      "ask": "84.40",
      "open": "80.70",
      "high": "84.50",
      "low": "80.70",
      "close": "84.25",
      "average": "83.5932",
      "volume": "547791",
      "turnover": "45807437.42",
      "trades": "1741"
    },
    {
      "date": "2026-05-07",
      "bid": "83.85",
      "ask": "83.95",
      "open": "84.30",
      "high": "84.90",
      "low": "83.75",
      "close": "83.75",
      "average": "84.313",
      "volume": "482816",
      "turnover": "40708257.76",
      "trades": "2027"
    },
    {
      "date": "2026-05-08",
      "bid": "83.60",
      "ask": "83.85",
      "open": "83.50",
      "high": "84.55",
      "low": "83.00",
      "close": "83.70",
      "average": "83.7583",
      "volume": "273629",
      "turnover": "22928543.77",
      "trades": "1180"
    },
    {
      "date": "2026-05-11",
      "bid": "86.30",
      "ask": "86.45",
      "open": "83.65",
      "high": "86.50",
      "low": "82.90",
      "close": "85.95",
      "average": "85.2414",
      "volume": "557529",
      "turnover": "47492603.65",
      "trades": "1532"
    },
    {
      "date": "2026-05-12",
      "bid": "83.40",
      "ask": "83.60",
      "open": "84.85",
      "high": "85.70",
      "low": "83.15",
      "close": "83.15",
      "average": "84.1934",
      "volume": "535086",
      "turnover": "45082968.61",
      "trades": "1421"
    },
    {
      "date": "2026-05-13",
      "bid": "84.75",
      "ask": "84.90",
      "open": "84.35",
      "high": "85.25",
      "low": "84.35",
      "close": "84.75",
      "average": "84.7482",
      "volume": "162023",
      "turnover": "13731056.78",
      "trades": "523"
    },
    {
      "date": "2026-05-15",
      "bid": "86.20",
      "ask": "86.30",
      "open": "84.75",
      "high": "86.40",
      "low": "84.65",
      "close": "85.95",
      "average": "85.7908",
      "volume": "481905",
      "turnover": "41341917.19",
      "trades": "1561"
    },
    {
      "date": "2026-05-18",
      "bid": "81.15",
      "ask": "81.50",
      "open": "83.00",
      "high": "83.00",
      "low": "79.55",
      "close": "81.00",
      "average": "81.2443",
      "volume": "1130163",
      "turnover": "91815844.99",
      "trades": "3857"
    },
    {
      "date": "2026-05-19",
      "bid": "80.75",
      "ask": "80.90",
      "open": "80.55",
      "high": "81.75",
      "low": "80.10",
      "close": "80.80",
      "average": "80.9946",
      "volume": "419057",
      "turnover": "33943999.1",
      "trades": "1745"
    },
    {
      "date": "2026-05-20",
      "bid": "82.85",
      "ask": "83.10",
      "open": "80.80",
      "high": "83.75",
      "low": "80.80",
      "close": "82.85",
      "average": "82.2654",
      "volume": "389910",
      "turnover": "32060792",
      "trades": "1597"
    },
    {
      "date": "2026-05-21",
      "bid": "84.45",
      "ask": "84.50",
      "open": "82.65",
      "high": "84.80",
      "low": "82.25",
      "close": "84.40",
      "average": "84.079",
      "volume": "266994",
      "turnover": "22437881.9",
      "trades": "1432"
    },
    {
      "date": "2026-05-22",
      "bid": "85.70",
      "ask": "85.80",
      "open": "84.50",
      "high": "86.15",
      "low": "84.00",
      "close": "86.15",
      "average": "85.3524",
      "volume": "326784",
      "turnover": "27886763.21",
      "trades": "1256"
    },
    {
      "date": "2026-05-25",
      "bid": "86.55",
      "ask": "87.00",
      "open": "86.10",
      "high": "87.00",
      "low": "86.10",
      "close": "87.00",
      "average": "86.6452",
      "volume": "287063",
      "turnover": "24872224.15",
      "trades": "1093"
    },
    {
      "date": "2026-05-26",
      "bid": "86.60",
      "ask": "86.75",
      "open": "86.55",
      "high": "87.65",
      "low": "86.40",
      "close": "86.45",
      "average": "86.9911",
      "volume": "443017",
      "turnover": "38542813.19",
      "trades": "1799"
    },
    {
      "date": "2026-05-27",
      "bid": "85.85",
      "ask": "85.95",
      "open": "86.50",
      "high": "87.55",
      "low": "84.60",
      "close": "85.95",
      "average": "85.6725",
      "volume": "837040",
      "turnover": "71637257.87",
      "trades": "1859"
    },
    {
      "date": "2026-05-28",
      "bid": "85.10",
      "ask": "85.20",
      "open": "85.40",
      "high": "85.90",
      "low": "84.20",
      "close": "84.95",
      "average": "84.9181",
      "volume": "353214",
      "turnover": "29974497.26",
      "trades": "1124"
    },
    {
      "date": "2026-05-29",
      "bid": "85.45",
      "ask": "85.50",
      "open": "85.10",
      "high": "86.00",
      "low": "84.60",
      "close": "85.50",
      "average": "85.4822",
      "volume": "770566",
      "turnover": "65868567.34",
      "trades": "972"
    },
    {
      "date": "2026-06-01",
      "bid": "84.30",
      "ask": "84.45",
      "open": "85.50",
      "high": "85.50",
      "low": "83.85",
      "close": "84.00",
      "average": "84.2226",
      "volume": "283672",
      "turnover": "23892562.18",
      "trades": "1258"
    },
    {
      "date": "2026-06-02",
      "bid": "85.10",
      "ask": "85.15",
      "open": "84.00",
      "high": "85.40",
      "low": "83.80",
      "close": "85.00",
      "average": "84.7139",
      "volume": "304438",
      "turnover": "25789187.4",
      "trades": "1058"
    },
    {
      "date": "2026-06-03",
      "bid": "88.95",
      "ask": "89.10",
      "open": "85.00",
      "high": "89.15",
      "low": "84.80",
      "close": "88.90",
      "average": "87.65",
      "volume": "575622",
      "turnover": "50476426.99",
      "trades": "1414"
    },
    {
      "date": "2026-06-04",
      "bid": "88.15",
      "ask": "88.60",
      "open": "89.00",
      "high": "89.65",
      "low": "87.80",
      "close": "88.20",
      "average": "88.6033",
      "volume": "618625",
      "turnover": "54811708.17",
      "trades": "1793"
    },
    {
      "date": "2026-06-05",
      "bid": "87.90",
      "ask": "88.05",
      "open": "88.20",
      "high": "88.95",
      "low": "87.25",
      "close": "88.15",
      "average": "88.2605",
      "volume": "502379",
      "turnover": "44339244.11",
      "trades": "1398"
    },
    {
      "date": "2026-06-08",
      "bid": "91.75",
      "ask": "91.90",
      "open": "87.90",
      "high": "92.00",
      "low": "87.35",
      "close": "91.90",
      "average": "90.1964",
      "volume": "722411",
      "turnover": "65159575.86",
      "trades": "2297"
    },
    {
      "date": "2026-06-09",
      "bid": "90.75",
      "ask": "90.80",
      "open": "91.90",
      "high": "93.75",
      "low": "90.65",
      "close": "90.65",
      "average": "92.5863",
      "volume": "1294702",
      "turnover": "119863698.99",
      "trades": "1993"
    },
    {
      "date": "2026-06-10",
      "bid": "93.15",
      "ask": "93.35",
      "open": "90.65",
      "high": "96.45",
      "low": "89.10",
      "close": "93.40",
      "average": "92.2675",
      "volume": "898551",
      "turnover": "82862158.42",
      "trades": "2608"
    },
    {
      "date": "2026-06-11",
      "bid": "93.40",
      "ask": "94.00",
      "open": "94.15",
      "high": "94.60",
      "low": "93.05",
      "close": "93.70",
      "average": "93.8316",
      "volume": "680263",
      "turnover": "63833857.61",
      "trades": "2166"
    },
    {
      "date": "2026-06-12",
      "bid": "98.15",
      "ask": "98.30",
      "open": "94.15",
      "high": "98.40",
      "low": "93.60",
      "close": "98.00",
      "average": "96.3333",
      "volume": "473362",
      "turnover": "45593062.36",
      "trades": "1744"
    },
    {
      "date": "2026-06-15",
      "bid": "97.60",
      "ask": "97.70",
      "open": "99.55",
      "high": "99.90",
      "low": "96.75",
      "close": "97.75",
      "average": "97.5005",
      "volume": "776764",
      "turnover": "75737444.36",
      "trades": "1728"
    },
    {
      "date": "2026-06-16",
      "bid": "96.35",
      "ask": "97.10",
      "open": "97.95",
      "high": "98.60",
      "low": "96.35",
      "close": "96.60",
      "average": "97.1193",
      "volume": "282306",
      "turnover": "27417477.78",
      "trades": "1197"
    },
    {
      "date": "2026-06-17",
      "bid": "94.40",
      "ask": "94.60",
      "open": "96.60",
      "high": "96.60",
      "low": "93.75",
      "close": "94.70",
      "average": "94.9529",
      "volume": "243047",
      "turnover": "23080009.81",
      "trades": "923"
    },
    {
      "date": "2026-06-18",
      "bid": "94.10",
      "ask": "94.25",
      "open": "94.90",
      "high": "95.15",
      "low": "93.10",
      "close": "94.40",
      "average": "94.1856",
      "volume": "359356",
      "turnover": "33844516.82",
      "trades": "934"
    },
    {
      "date": "2026-06-22",
      "bid": "95.25",
      "ask": "95.40",
      "open": "94.10",
      "high": "95.80",
      "low": "93.15",
      "close": "95.80",
      "average": "95.3891",
      "volume": "438144",
      "turnover": "41755206.77",
      "trades": "1242"
    },
    {
      "date": "2026-06-23",
      "bid": "93.95",
      "ask": "94.05",
      "open": "94.00",
      "high": "94.25",
      "low": "92.90",
      "close": "93.75",
      "average": "93.4108",
      "volume": "571222",
      "turnover": "53357918.67",
      "trades": "1181"
    },
    {
      "date": "2026-06-24",
      "bid": "92.25",
      "ask": "92.40",
      "open": "93.75",
      "high": "94.65",
      "low": "91.75",
      "close": "92.20",
      "average": "92.552",
      "volume": "474568",
      "turnover": "43924673.85",
      "trades": "1080"
    },
    {
      "date": "2026-06-25",
      "bid": "91.80",
      "ask": "91.95",
      "open": "92.25",
      "high": "93.10",
      "low": "91.65",
      "close": "91.70",
      "average": "91.9321",
      "volume": "378962",
      "turnover": "34842469.14",
      "trades": "1016"
    },
    {
      "date": "2026-06-26",
      "bid": "89.75",
      "ask": "89.90",
      "open": "91.95",
      "high": "92.00",
      "low": "89.50",
      "close": "89.80",
      "average": "90.0883",
      "volume": "903706",
      "turnover": "81415029.97",
      "trades": "902"
    },
    {
      "date": "2026-06-29",
      "bid": "89.05",
      "ask": "89.30",
      "open": "89.80",
      "high": "91.15",
      "low": "89.00",
      "close": "89.00",
      "average": "89.7707",
      "volume": "289332",
      "turnover": "26001398.11",
      "trades": "1162"
    },
    {
      "date": "2026-06-30",
      "bid": "88.90",
      "ask": "89.00",
      "open": "89.40",
      "high": "89.70",
      "low": "88.65",
      "close": "88.70",
      "average": "88.8808",
      "volume": "201652",
      "turnover": "17928259.25",
      "trades": "883"
    },
    {
      "date": "2026-07-01",
      "bid": "89.40",
      "ask": "89.60",
      "open": "88.75",
      "high": "90.55",
      "low": "87.40",
      "close": "89.70",
      "average": "89.37",
      "volume": "208168",
      "turnover": "18592809.87",
      "trades": "706"
    },
    {
      "date": "2026-07-02",
      "bid": "96.60",
      "ask": "96.70",
      "open": "94.00",
      "high": "97.75",
      "low": "92.50",
      "close": "96.90",
      "average": "95.9434",
      "volume": "845879",
      "turnover": "81148642.4",
      "trades": "3292"
    },
    {
      "date": "2026-07-03",
      "bid": "98.45",
      "ask": "98.75",
      "open": "97.75",
      "high": "98.85",
      "low": "96.65",
      "close": "98.65",
      "average": "98.016",
      "volume": "669499",
      "turnover": "65621504.07",
      "trades": "2017"
    },
    {
      "date": "2026-07-06",
      "bid": "96.95",
      "ask": "97.15",
      "open": "98.75",
      "high": "98.75",
      "low": "96.45",
      "close": "97.25",
      "average": "97.3535",
      "volume": "315865",
      "turnover": "30750492.6",
      "trades": "1123"
    },
    {
      "date": "2026-07-07",
      "bid": "95.80",
      "ask": "96.05",
      "open": "96.85",
      "high": "97.20",
      "low": "95.70",
      "close": "96.00",
      "average": "96.1355",
      "volume": "547105",
      "turnover": "52595819.8",
      "trades": "1092"
    },
    {
      "date": "2026-07-08",
      "bid": "94.60",
      "ask": "94.75",
      "open": "95.65",
      "high": "95.65",
      "low": "93.30",
      "close": "94.70",
      "average": "94.2637",
      "volume": "231258",
      "turnover": "21801352.06",
      "trades": "1128"
    },
    {
      "date": "2026-07-09",
      "bid": "94.90",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.70",
      "low": "94.00",
      "close": "95.00",
      "average": "94.8394",
      "volume": "205697",
      "turnover": "19508588.71",
      "trades": "1010"
    },
    {
      "date": "2026-07-10",
      "bid": "96.65",
      "ask": "97.10",
      "open": "94.90",
      "high": "97.30",
      "low": "94.85",
      "close": "96.50",
      "average": "96.4374",
      "volume": "338159",
      "turnover": "32607674.93",
      "trades": "998"
    },
    {
      "date": "2026-07-13",
      "bid": "96.95",
      "ask": "97.10",
      "open": "96.25",
      "high": "97.30",
      "low": "95.70",
      "close": "97.30",
      "average": "96.8676",
      "volume": "148196",
      "turnover": "14354472.82",
      "trades": "687"
    },
    {
      "date": "2026-07-14",
      "bid": "98.25",
      "ask": "98.70",
      "open": "97.10",
      "high": "98.80",
      "low": "96.55",
      "close": "98.45",
      "average": "97.9248",
      "volume": "127967",
      "turnover": "12529444.03",
      "trades": "621"
    },
    {
      "date": "2026-07-15",
      "bid": "98.45",
      "ask": "98.75",
      "open": "98.45",
      "high": "99.20",
      "low": "97.00",
      "close": "98.50",
      "average": "98.4331",
      "volume": "115054",
      "turnover": "11325040.93",
      "trades": "698"
    },
    {
      "date": "2026-07-16",
      "bid": "98.90",
      "ask": "99.10",
      "open": "98.70",
      "high": "99.50",
      "low": "97.75",
      "close": "99.15",
      "average": "98.8634",
      "volume": "267613",
      "turnover": "26455209.65",
      "trades": "968"
    },
    {
      "date": "2026-07-17",
      "bid": "103.20",
      "ask": "103.90",
      "open": "98.00",
      "high": "105.90",
      "low": "97.00",
      "close": "104.50",
      "average": "102.9902",
      "volume": "1196720",
      "turnover": "123256313.7",
      "trades": "2743"
    },
    {
      "date": "2026-07-20",
      "bid": "106.10",
      "ask": "106.40",
      "open": "104.20",
      "high": "107.10",
      "low": "102.30",
      "close": "107.00",
      "average": "105.6171",
      "volume": "607107",
      "turnover": "64110185.25",
      "trades": "1985"
    },
    {
      "date": "2026-07-21",
      "bid": "107.50",
      "ask": "107.60",
      "open": "107.90",
      "high": "108.70",
      "low": "106.10",
      "close": "107.50",
      "average": "107.0561",
      "volume": "514490",
      "turnover": "55078697.25",
      "trades": "1599"
    },
    {
      "date": "2026-07-22",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.50",
      "high": "109.20",
      "low": "106.20",
      "close": "108.50",
      "average": "108.3276",
      "volume": "221183",
      "turnover": "23959609.15",
      "trades": "905"
    },
    {
      "date": "2026-07-23",
      "bid": "108.20",
      "ask": "108.30",
      "open": "108.00",
      "high": "108.80",
      "low": "106.50",
      "close": "108.80",
      "average": "108.3751",
      "volume": "249249",
      "turnover": "27012362.1",
      "trades": "894"
    },
    {
      "date": "2026-07-24",
      "bid": "112.00",
      "ask": "112.20",
      "open": "108.80",
      "high": "112.50",
      "low": "108.30",
      "close": "112.50",
      "average": "111.594",
      "volume": "348386",
      "turnover": "38877905",
      "trades": "1333"
    },
    {
      "date": "2026-07-27",
      "bid": "112.20",
      "ask": "112.40",
      "open": "113.00",
      "high": "114.30",
      "low": "112.00",
      "close": "112.40",
      "average": "112.9806",
      "volume": "227153",
      "turnover": "25665418",
      "trades": "1618"
    },
    {
      "date": "2026-07-28",
      "bid": "113.20",
      "ask": "113.90",
      "open": "112.30",
      "high": "113.90",
      "low": "111.50",
      "close": "113.90",
      "average": "113.0316",
      "volume": "245146",
      "turnover": "27705168.2",
      "trades": "1266"
    },
    {
      "date": "2026-07-29",
      "bid": "110.30",
      "ask": "110.50",
      "open": "113.90",
      "high": "114.80",
      "low": "109.70",
      "close": "110.10",
      "average": "111.4133",
      "volume": "279609",
      "turnover": "31154219.4",
      "trades": "1432"
    },
    {
      "date": "2026-07-30",
      "bid": "111.10",
      "ask": "111.40",
      "open": "110.50",
      "high": "112.10",
      "low": "109.50",
      "close": "111.50",
      "average": "111.1427",
      "volume": "218328",
      "turnover": "24264792.6",
      "trades": "1083"
    },
    {
      "date": "2026-07-31",
      "bid": "113.20",
      "ask": "113.50",
      "open": "111.70",
      "high": "113.80",
      "low": "110.40",
      "close": "113.00",
      "average": "112.869",
      "volume": "332206",
      "turnover": "37494193.1",
      "trades": "1430"
    },
    {
      "date": "2026-08-03",
      "bid": "115.30",
      "ask": "115.50",
      "open": "113.50",
      "high": "115.80",
      "low": "113.50",
      "close": "115.80",
      "average": "114.834",
      "volume": "338216",
      "turnover": "38838656.4",
      "trades": "1728"
    },
    {
      "date": "2026-08-04",
      "bid": "118.20",
      "ask": "118.50",
      "open": "116.00",
      "high": "118.50",
      "low": "115.30",
      "close": "118.40",
      "average": "117.4721",
      "volume": "203191",
      "turnover": "23869234.1",
      "trades": "1429"
    },
    {
      "date": "2026-08-05",
      "bid": "120.30",
      "ask": "120.40",
      "open": "119.60",
      "high": "122.00",
      "low": "119.00",
      "close": "120.50",
      "average": "120.4839",
      "volume": "437132",
      "turnover": "52667014.5",
      "trades": "2144"
    }
  ]
}