{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX892730/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bulten?id=TX892730",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX892730",
    "asset_class": "SHARES",
    "isin": "SE0003849223",
    "symbol": "BULTEN",
    "company": "Bulten",
    "market": null,
    "last_sale_price": "SEK 60.60",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "92.00",
      "ask": "92.50",
      "open": "92.40",
      "high": "92.50",
      "low": "90.50",
      "close": "92.40",
      "average": "91.5082",
      "volume": "69921",
      "turnover": "6398343.7",
      "trades": "384"
    },
    {
      "date": "2021-08-10",
      "bid": "93.00",
      "ask": "93.20",
      "open": "92.70",
      "high": "93.40",
      "low": "91.70",
      "close": "93.10",
      "average": "92.7085",
      "volume": "61269",
      "turnover": "5680142",
      "trades": "418"
    },
    {
      "date": "2021-08-11",
      "bid": "93.40",
      "ask": "93.70",
      "open": "93.20",
      "high": "93.70",
      "low": "92.10",
      "close": "93.30",
      "average": "92.9599",
      "volume": "46049",
      "turnover": "4280710.8",
      "trades": "415"
    },
    {
      "date": "2021-08-12",
      "bid": "92.70",
      "ask": "93.40",
      "open": "93.40",
      "high": "93.90",
      "low": "92.50",
      "close": "92.80",
      "average": "93.2653",
      "volume": "42738",
      "turnover": "3985984",
      "trades": "298"
    },
    {
      "date": "2021-08-13",
      "bid": "93.80",
      "ask": "94.10",
      "open": "93.60",
      "high": "94.20",
      "low": "92.60",
      "close": "94.10",
      "average": "93.6228",
      "volume": "47887",
      "turnover": "4483291.34",
      "trades": "328"
    },
    {
      "date": "2021-08-16",
      "bid": "93.00",
      "ask": "93.30",
      "open": "94.00",
      "high": "94.00",
      "low": "92.70",
      "close": "93.10",
      "average": "93.1453",
      "volume": "239950",
      "turnover": "22350158.6",
      "trades": "362"
    },
    {
      "date": "2021-08-17",
      "bid": "94.00",
      "ask": "94.40",
      "open": "93.00",
      "high": "94.40",
      "low": "92.80",
      "close": "94.30",
      "average": "93.4963",
      "volume": "108796",
      "turnover": "10172134",
      "trades": "619"
    },
    {
      "date": "2021-08-18",
      "bid": "91.60",
      "ask": "92.30",
      "open": "94.30",
      "high": "94.80",
      "low": "91.20",
      "close": "92.30",
      "average": "92.5329",
      "volume": "265894",
      "turnover": "24603878.75",
      "trades": "765"
    },
    {
      "date": "2021-08-19",
      "bid": "90.80",
      "ask": "91.40",
      "open": "92.20",
      "high": "92.20",
      "low": "89.50",
      "close": "91.40",
      "average": "90.6726",
      "volume": "131980",
      "turnover": "11966975.9",
      "trades": "640"
    },
    {
      "date": "2021-08-20",
      "bid": "92.20",
      "ask": "92.50",
      "open": "91.40",
      "high": "93.00",
      "low": "89.40",
      "close": "92.60",
      "average": "91.4143",
      "volume": "91812",
      "turnover": "8393092.3",
      "trades": "621"
    },
    {
      "date": "2021-08-23",
      "bid": "94.00",
      "ask": "94.30",
      "open": "93.90",
      "high": "96.60",
      "low": "93.40",
      "close": "94.10",
      "average": "95.1662",
      "volume": "104688",
      "turnover": "9962758.1",
      "trades": "686"
    },
    {
      "date": "2021-08-24",
      "bid": "94.80",
      "ask": "94.90",
      "open": "96.00",
      "high": "96.00",
      "low": "93.70",
      "close": "94.80",
      "average": "94.7281",
      "volume": "141902",
      "turnover": "13441682.4",
      "trades": "383"
    },
    {
      "date": "2021-08-25",
      "bid": "94.20",
      "ask": "94.50",
      "open": "95.20",
      "high": "95.70",
      "low": "94.10",
      "close": "94.40",
      "average": "94.9879",
      "volume": "58457",
      "turnover": "5552706.7",
      "trades": "349"
    },
    {
      "date": "2021-08-26",
      "bid": "94.20",
      "ask": "94.50",
      "open": "93.50",
      "high": "95.10",
      "low": "93.30",
      "close": "94.30",
      "average": "94.3421",
      "volume": "47175",
      "turnover": "4450614.15",
      "trades": "323"
    },
    {
      "date": "2021-08-27",
      "bid": "93.90",
      "ask": "94.30",
      "open": "94.30",
      "high": "94.90",
      "low": "93.30",
      "close": "94.20",
      "average": "93.6855",
      "volume": "29308",
      "turnover": "2745862.1",
      "trades": "313"
    },
    {
      "date": "2021-08-30",
      "bid": "92.20",
      "ask": "92.50",
      "open": "94.20",
      "high": "96.90",
      "low": "92.10",
      "close": "92.50",
      "average": "94.6333",
      "volume": "124004",
      "turnover": "11734911.7",
      "trades": "634"
    },
    {
      "date": "2021-08-31",
      "bid": "91.70",
      "ask": "92.00",
      "open": "92.50",
      "high": "93.80",
      "low": "91.60",
      "close": "91.70",
      "average": "92.449",
      "volume": "86651",
      "turnover": "8010799.9",
      "trades": "488"
    },
    {
      "date": "2021-09-01",
      "bid": "91.40",
      "ask": "91.70",
      "open": "91.90",
      "high": "92.40",
      "low": "91.20",
      "close": "91.50",
      "average": "91.5968",
      "volume": "56692",
      "turnover": "5192807.9",
      "trades": "379"
    },
    {
      "date": "2021-09-02",
      "bid": "92.90",
      "ask": "93.00",
      "open": "92.00",
      "high": "94.40",
      "low": "91.70",
      "close": "93.10",
      "average": "92.7894",
      "volume": "86107",
      "turnover": "7989734.7",
      "trades": "436"
    },
    {
      "date": "2021-09-03",
      "bid": "95.20",
      "ask": "95.50",
      "open": "93.90",
      "high": "96.40",
      "low": "93.90",
      "close": "95.60",
      "average": "95.1034",
      "volume": "145507",
      "turnover": "13838206",
      "trades": "742"
    },
    {
      "date": "2021-09-06",
      "bid": "95.80",
      "ask": "96.10",
      "open": "95.70",
      "high": "96.40",
      "low": "95.50",
      "close": "95.90",
      "average": "95.8858",
      "volume": "49490",
      "turnover": "4745390.59",
      "trades": "444"
    },
    {
      "date": "2021-09-07",
      "bid": "95.30",
      "ask": "95.60",
      "open": "95.90",
      "high": "96.70",
      "low": "94.70",
      "close": "95.30",
      "average": "95.4878",
      "volume": "71132",
      "turnover": "6792322.5",
      "trades": "419"
    },
    {
      "date": "2021-09-08",
      "bid": "92.50",
      "ask": "92.80",
      "open": "94.90",
      "high": "94.90",
      "low": "92.40",
      "close": "92.40",
      "average": "93.2698",
      "volume": "105347",
      "turnover": "9825692.4",
      "trades": "622"
    },
    {
      "date": "2021-09-09",
      "bid": "92.10",
      "ask": "92.50",
      "open": "92.10",
      "high": "93.50",
      "low": "91.00",
      "close": "92.20",
      "average": "92.0186",
      "volume": "102543",
      "turnover": "9435866.69",
      "trades": "483"
    },
    {
      "date": "2021-09-10",
      "bid": "91.40",
      "ask": "91.80",
      "open": "91.60",
      "high": "92.70",
      "low": "91.20",
      "close": "91.40",
      "average": "91.8245",
      "volume": "45668",
      "turnover": "4193441.4",
      "trades": "355"
    },
    {
      "date": "2021-09-13",
      "bid": "90.20",
      "ask": "90.30",
      "open": "91.50",
      "high": "92.20",
      "low": "89.70",
      "close": "90.30",
      "average": "90.5543",
      "volume": "84493",
      "turnover": "7651203.7",
      "trades": "533"
    },
    {
      "date": "2021-09-14",
      "bid": "89.00",
      "ask": "89.50",
      "open": "91.00",
      "high": "91.20",
      "low": "88.50",
      "close": "89.00",
      "average": "89.5637",
      "volume": "89091",
      "turnover": "7983223.2",
      "trades": "500"
    },
    {
      "date": "2021-09-15",
      "bid": "87.30",
      "ask": "87.50",
      "open": "89.00",
      "high": "89.30",
      "low": "86.60",
      "close": "87.30",
      "average": "87.6007",
      "volume": "76376",
      "turnover": "6688554.35",
      "trades": "464"
    },
    {
      "date": "2021-09-16",
      "bid": "88.90",
      "ask": "89.20",
      "open": "90.20",
      "high": "91.50",
      "low": "87.90",
      "close": "89.20",
      "average": "89.3503",
      "volume": "175027",
      "turnover": "15620483.55",
      "trades": "850"
    },
    {
      "date": "2021-09-17",
      "bid": "88.80",
      "ask": "89.30",
      "open": "90.30",
      "high": "90.30",
      "low": "87.10",
      "close": "88.70",
      "average": "88.4232",
      "volume": "152903",
      "turnover": "13521705.65",
      "trades": "796"
    },
    {
      "date": "2021-09-20",
      "bid": "85.10",
      "ask": "85.40",
      "open": "88.70",
      "high": "88.70",
      "low": "84.70",
      "close": "84.90",
      "average": "85.717",
      "volume": "145029",
      "turnover": "12432886",
      "trades": "822"
    },
    {
      "date": "2021-09-21",
      "bid": "84.20",
      "ask": "84.50",
      "open": "84.90",
      "high": "85.70",
      "low": "83.90",
      "close": "84.50",
      "average": "84.72",
      "volume": "81606",
      "turnover": "6913656.8",
      "trades": "486"
    },
    {
      "date": "2021-09-22",
      "bid": "84.80",
      "ask": "85.00",
      "open": "84.40",
      "high": "86.00",
      "low": "84.00",
      "close": "84.80",
      "average": "84.9542",
      "volume": "164410",
      "turnover": "13965867.4",
      "trades": "915"
    },
    {
      "date": "2021-09-23",
      "bid": "85.90",
      "ask": "86.10",
      "open": "87.00",
      "high": "87.50",
      "low": "85.70",
      "close": "86.20",
      "average": "86.5798",
      "volume": "191838",
      "turnover": "16609149.25",
      "trades": "1226"
    },
    {
      "date": "2021-09-24",
      "bid": "88.60",
      "ask": "89.00",
      "open": "86.30",
      "high": "89.00",
      "low": "84.90",
      "close": "88.90",
      "average": "87.4005",
      "volume": "117318",
      "turnover": "10253655.8",
      "trades": "632"
    },
    {
      "date": "2021-09-27",
      "bid": "87.70",
      "ask": "87.90",
      "open": "89.50",
      "high": "89.80",
      "low": "87.50",
      "close": "87.50",
      "average": "88.2832",
      "volume": "161102",
      "turnover": "14222521.4",
      "trades": "782"
    },
    {
      "date": "2021-09-28",
      "bid": "87.00",
      "ask": "87.20",
      "open": "87.50",
      "high": "88.00",
      "low": "85.30",
      "close": "87.10",
      "average": "86.8752",
      "volume": "166667",
      "turnover": "14479203.4",
      "trades": "1068"
    },
    {
      "date": "2021-09-29",
      "bid": "86.10",
      "ask": "86.40",
      "open": "87.10",
      "high": "87.60",
      "low": "85.20",
      "close": "85.90",
      "average": "86.2812",
      "volume": "114925",
      "turnover": "9915312.3",
      "trades": "540"
    },
    {
      "date": "2021-09-30",
      "bid": "84.80",
      "ask": "85.00",
      "open": "85.30",
      "high": "86.50",
      "low": "83.50",
      "close": "84.40",
      "average": "84.5137",
      "volume": "107695",
      "turnover": "9101700.9",
      "trades": "830"
    },
    {
      "date": "2021-10-01",
      "bid": "85.60",
      "ask": "85.80",
      "open": "83.20",
      "high": "86.70",
      "low": "82.50",
      "close": "85.80",
      "average": "84.9151",
      "volume": "74148",
      "turnover": "6296291",
      "trades": "519"
    },
    {
      "date": "2021-10-04",
      "bid": "85.30",
      "ask": "85.70",
      "open": "86.90",
      "high": "86.90",
      "low": "83.50",
      "close": "85.40",
      "average": "85.297",
      "volume": "146646",
      "turnover": "12508460",
      "trades": "788"
    },
    {
      "date": "2021-10-05",
      "bid": "85.40",
      "ask": "85.60",
      "open": "85.30",
      "high": "85.80",
      "low": "83.80",
      "close": "85.70",
      "average": "84.4856",
      "volume": "86850",
      "turnover": "7337576.1",
      "trades": "568"
    },
    {
      "date": "2021-10-06",
      "bid": "83.30",
      "ask": "83.50",
      "open": "85.70",
      "high": "85.70",
      "low": "82.90",
      "close": "83.40",
      "average": "83.8091",
      "volume": "237695",
      "turnover": "19921008.7",
      "trades": "1161"
    },
    {
      "date": "2021-10-07",
      "bid": "86.50",
      "ask": "86.80",
      "open": "83.60",
      "high": "87.40",
      "low": "83.30",
      "close": "86.80",
      "average": "84.8693",
      "volume": "432385",
      "turnover": "36660173.5",
      "trades": "1181"
    },
    {
      "date": "2021-10-08",
      "bid": "86.70",
      "ask": "86.90",
      "open": "86.80",
      "high": "88.30",
      "low": "86.20",
      "close": "86.90",
      "average": "87.113",
      "volume": "133444",
      "turnover": "11624626",
      "trades": "751"
    },
    {
      "date": "2021-10-11",
      "bid": "86.20",
      "ask": "86.40",
      "open": "86.90",
      "high": "87.50",
      "low": "85.80",
      "close": "86.20",
      "average": "86.4681",
      "volume": "100352",
      "turnover": "8677467.5",
      "trades": "659"
    },
    {
      "date": "2021-10-12",
      "bid": "88.30",
      "ask": "88.50",
      "open": "86.20",
      "high": "88.60",
      "low": "85.50",
      "close": "88.40",
      "average": "87.3974",
      "volume": "74579",
      "turnover": "6518012.5",
      "trades": "497"
    },
    {
      "date": "2021-10-13",
      "bid": "87.50",
      "ask": "88.00",
      "open": "88.80",
      "high": "89.40",
      "low": "87.30",
      "close": "87.90",
      "average": "88.2894",
      "volume": "100145",
      "turnover": "8841738.8",
      "trades": "571"
    },
    {
      "date": "2021-10-14",
      "bid": "89.50",
      "ask": "89.80",
      "open": "89.10",
      "high": "89.80",
      "low": "87.90",
      "close": "89.50",
      "average": "88.8108",
      "volume": "70877",
      "turnover": "6294643.8",
      "trades": "504"
    },
    {
      "date": "2021-10-15",
      "bid": "91.10",
      "ask": "91.30",
      "open": "89.80",
      "high": "91.70",
      "low": "89.50",
      "close": "91.10",
      "average": "91.0324",
      "volume": "143724",
      "turnover": "13083520.9",
      "trades": "695"
    },
    {
      "date": "2021-10-18",
      "bid": "89.50",
      "ask": "90.00",
      "open": "91.20",
      "high": "92.40",
      "low": "89.40",
      "close": "89.80",
      "average": "90.7252",
      "volume": "173597",
      "turnover": "15749618.6",
      "trades": "716"
    },
    {
      "date": "2021-10-19",
      "bid": "87.00",
      "ask": "87.20",
      "open": "89.80",
      "high": "90.00",
      "low": "87.00",
      "close": "87.10",
      "average": "88.195",
      "volume": "77200",
      "turnover": "6808653",
      "trades": "572"
    },
    {
      "date": "2021-10-20",
      "bid": "86.60",
      "ask": "87.00",
      "open": "86.80",
      "high": "87.00",
      "low": "84.20",
      "close": "87.00",
      "average": "85.163",
      "volume": "138274",
      "turnover": "11775853.5",
      "trades": "849"
    },
    {
      "date": "2021-10-21",
      "bid": "88.10",
      "ask": "88.60",
      "open": "87.00",
      "high": "89.10",
      "low": "85.80",
      "close": "88.50",
      "average": "87.7771",
      "volume": "60377",
      "turnover": "5299717.3",
      "trades": "394"
    },
    {
      "date": "2021-10-22",
      "bid": "87.00",
      "ask": "87.30",
      "open": "88.70",
      "high": "88.70",
      "low": "86.20",
      "close": "87.10",
      "average": "87.1988",
      "volume": "46444",
      "turnover": "4049860.1",
      "trades": "342"
    },
    {
      "date": "2021-10-25",
      "bid": "86.80",
      "ask": "86.90",
      "open": "87.80",
      "high": "87.80",
      "low": "85.50",
      "close": "87.10",
      "average": "86.4854",
      "volume": "85046",
      "turnover": "7355240.3",
      "trades": "512"
    },
    {
      "date": "2021-10-26",
      "bid": "86.60",
      "ask": "86.80",
      "open": "87.10",
      "high": "88.20",
      "low": "86.50",
      "close": "86.80",
      "average": "87.443",
      "volume": "49209",
      "turnover": "4303253.09",
      "trades": "333"
    },
    {
      "date": "2021-10-27",
      "bid": "87.10",
      "ask": "87.30",
      "open": "86.80",
      "high": "87.80",
      "low": "86.50",
      "close": "87.30",
      "average": "87.0623",
      "volume": "86207",
      "turnover": "7505378",
      "trades": "425"
    },
    {
      "date": "2021-10-28",
      "bid": "80.60",
      "ask": "80.80",
      "open": "87.70",
      "high": "87.70",
      "low": "80.20",
      "close": "80.80",
      "average": "82.7337",
      "volume": "336962",
      "turnover": "27877456.1",
      "trades": "1751"
    },
    {
      "date": "2021-10-29",
      "bid": "77.40",
      "ask": "77.60",
      "open": "81.00",
      "high": "81.10",
      "low": "74.50",
      "close": "77.10",
      "average": "77.3068",
      "volume": "485640",
      "turnover": "37543229.95",
      "trades": "2959"
    },
    {
      "date": "2021-11-01",
      "bid": "76.90",
      "ask": "77.10",
      "open": "77.10",
      "high": "78.00",
      "low": "75.20",
      "close": "76.90",
      "average": "76.622",
      "volume": "179063",
      "turnover": "13719565.6",
      "trades": "1031"
    },
    {
      "date": "2021-11-02",
      "bid": "78.50",
      "ask": "78.80",
      "open": "77.80",
      "high": "80.70",
      "low": "76.90",
      "close": "78.40",
      "average": "79.3661",
      "volume": "186184",
      "turnover": "14776697.7",
      "trades": "1032"
    },
    {
      "date": "2021-11-03",
      "bid": "79.00",
      "ask": "79.30",
      "open": "79.00",
      "high": "79.30",
      "low": "76.70",
      "close": "79.10",
      "average": "78.189",
      "volume": "137386",
      "turnover": "10742058.35",
      "trades": "711"
    },
    {
      "date": "2021-11-04",
      "bid": "81.10",
      "ask": "81.30",
      "open": "79.30",
      "high": "81.60",
      "low": "79.30",
      "close": "81.10",
      "average": "80.7034",
      "volume": "128825",
      "turnover": "10396612.6",
      "trades": "593"
    },
    {
      "date": "2021-11-05",
      "bid": "81.70",
      "ask": "82.10",
      "open": "81.20",
      "high": "82.40",
      "low": "81.10",
      "close": "81.80",
      "average": "81.6596",
      "volume": "65151",
      "turnover": "5320201.5",
      "trades": "285"
    },
    {
      "date": "2021-11-08",
      "bid": "84.60",
      "ask": "84.70",
      "open": "82.50",
      "high": "84.90",
      "low": "81.70",
      "close": "84.60",
      "average": "83.5782",
      "volume": "124780",
      "turnover": "10430241.6",
      "trades": "500"
    },
    {
      "date": "2021-11-09",
      "bid": "84.50",
      "ask": "84.70",
      "open": "85.00",
      "high": "85.20",
      "low": "84.00",
      "close": "84.40",
      "average": "84.3234",
      "volume": "95462",
      "turnover": "8049684.8",
      "trades": "382"
    },
    {
      "date": "2021-11-10",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.00",
      "high": "85.60",
      "low": "83.70",
      "close": "85.30",
      "average": "84.8285",
      "volume": "52513",
      "turnover": "4454599.5",
      "trades": "301"
    },
    {
      "date": "2021-11-11",
      "bid": "87.10",
      "ask": "87.30",
      "open": "85.70",
      "high": "87.60",
      "low": "84.50",
      "close": "87.10",
      "average": "86.0981",
      "volume": "89017",
      "turnover": "7663647.4",
      "trades": "508"
    },
    {
      "date": "2021-11-12",
      "bid": "87.50",
      "ask": "87.80",
      "open": "87.90",
      "high": "89.30",
      "low": "85.60",
      "close": "87.50",
      "average": "87.7407",
      "volume": "109107",
      "turnover": "9573153.3",
      "trades": "513"
    },
    {
      "date": "2021-11-15",
      "bid": "92.80",
      "ask": "93.10",
      "open": "88.10",
      "high": "94.10",
      "low": "88.10",
      "close": "92.60",
      "average": "92.2087",
      "volume": "206151",
      "turnover": "19008579.6",
      "trades": "871"
    },
    {
      "date": "2021-11-16",
      "bid": "91.10",
      "ask": "91.60",
      "open": "93.20",
      "high": "93.30",
      "low": "89.70",
      "close": "90.90",
      "average": "91.6234",
      "volume": "107362",
      "turnover": "9836870.5",
      "trades": "629"
    },
    {
      "date": "2021-11-17",
      "bid": "91.50",
      "ask": "91.90",
      "open": "91.00",
      "high": "92.60",
      "low": "90.80",
      "close": "91.10",
      "average": "91.7007",
      "volume": "55616",
      "turnover": "5100007.4",
      "trades": "305"
    },
    {
      "date": "2021-11-18",
      "bid": "90.40",
      "ask": "90.70",
      "open": "91.40",
      "high": "92.20",
      "low": "90.00",
      "close": "90.20",
      "average": "91.1487",
      "volume": "54449",
      "turnover": "4963860.34",
      "trades": "342"
    },
    {
      "date": "2021-11-19",
      "bid": "90.20",
      "ask": "90.50",
      "open": "90.20",
      "high": "91.20",
      "low": "88.90",
      "close": "89.90",
      "average": "89.9014",
      "volume": "68626",
      "turnover": "6169544.5",
      "trades": "363"
    },
    {
      "date": "2021-11-22",
      "bid": "91.60",
      "ask": "91.90",
      "open": "90.20",
      "high": "91.90",
      "low": "89.80",
      "close": "91.10",
      "average": "90.7915",
      "volume": "42518",
      "turnover": "3860272.5",
      "trades": "298"
    },
    {
      "date": "2021-11-23",
      "bid": "88.30",
      "ask": "88.50",
      "open": "91.10",
      "high": "91.20",
      "low": "88.10",
      "close": "88.20",
      "average": "89.2813",
      "volume": "82317",
      "turnover": "7349372.1",
      "trades": "508"
    },
    {
      "date": "2021-11-24",
      "bid": "89.10",
      "ask": "89.50",
      "open": "88.20",
      "high": "89.70",
      "low": "87.50",
      "close": "89.10",
      "average": "88.6117",
      "volume": "59115",
      "turnover": "5238279.3",
      "trades": "348"
    },
    {
      "date": "2021-11-25",
      "bid": "88.30",
      "ask": "88.70",
      "open": "89.20",
      "high": "90.00",
      "low": "87.50",
      "close": "88.50",
      "average": "88.4568",
      "volume": "73569",
      "turnover": "6507603.4",
      "trades": "375"
    },
    {
      "date": "2021-11-26",
      "bid": "84.30",
      "ask": "84.50",
      "open": "87.50",
      "high": "87.50",
      "low": "84.20",
      "close": "84.20",
      "average": "85.434",
      "volume": "146597",
      "turnover": "12524469.6",
      "trades": "721"
    },
    {
      "date": "2021-11-29",
      "bid": "81.60",
      "ask": "81.70",
      "open": "84.50",
      "high": "85.30",
      "low": "81.40",
      "close": "81.70",
      "average": "82.869",
      "volume": "135349",
      "turnover": "11216241.4",
      "trades": "696"
    },
    {
      "date": "2021-11-30",
      "bid": "82.70",
      "ask": "83.00",
      "open": "82.40",
      "high": "83.00",
      "low": "80.50",
      "close": "83.00",
      "average": "82.0175",
      "volume": "144045",
      "turnover": "11813914.7",
      "trades": "569"
    },
    {
      "date": "2021-12-01",
      "bid": "85.80",
      "ask": "86.20",
      "open": "84.60",
      "high": "86.60",
      "low": "81.90",
      "close": "86.10",
      "average": "84.2098",
      "volume": "103802",
      "turnover": "8734147.75",
      "trades": "460"
    },
    {
      "date": "2021-12-02",
      "bid": "85.90",
      "ask": "86.20",
      "open": "85.00",
      "high": "86.70",
      "low": "84.00",
      "close": "86.70",
      "average": "85.3043",
      "volume": "81926",
      "turnover": "6988640.1",
      "trades": "432"
    },
    {
      "date": "2021-12-03",
      "bid": "85.10",
      "ask": "85.80",
      "open": "86.50",
      "high": "86.60",
      "low": "84.50",
      "close": "85.30",
      "average": "85.1655",
      "volume": "52651",
      "turnover": "4484050.3",
      "trades": "321"
    },
    {
      "date": "2021-12-06",
      "bid": "86.20",
      "ask": "86.70",
      "open": "85.30",
      "high": "86.80",
      "low": "85.00",
      "close": "86.70",
      "average": "86.013",
      "volume": "43876",
      "turnover": "3773921.7",
      "trades": "249"
    },
    {
      "date": "2021-12-07",
      "bid": "86.10",
      "ask": "86.40",
      "open": "86.90",
      "high": "88.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.6141",
      "volume": "53142",
      "turnover": "4602845.5",
      "trades": "261"
    },
    {
      "date": "2021-12-08",
      "bid": "87.40",
      "ask": "87.60",
      "open": "86.00",
      "high": "87.80",
      "low": "85.70",
      "close": "87.60",
      "average": "86.9661",
      "volume": "66833",
      "turnover": "5812202.3",
      "trades": "345"
    },
    {
      "date": "2021-12-09",
      "bid": "85.60",
      "ask": "85.80",
      "open": "87.70",
      "high": "87.80",
      "low": "84.80",
      "close": "85.80",
      "average": "86.3487",
      "volume": "138238",
      "turnover": "11940766.3",
      "trades": "729"
    },
    {
      "date": "2021-12-10",
      "bid": "85.20",
      "ask": "85.40",
      "open": "86.00",
      "high": "86.70",
      "low": "84.80",
      "close": "85.60",
      "average": "85.5286",
      "volume": "104800",
      "turnover": "8963971.44",
      "trades": "351"
    },
    {
      "date": "2021-12-13",
      "bid": "83.20",
      "ask": "83.60",
      "open": "86.00",
      "high": "86.90",
      "low": "83.20",
      "close": "83.40",
      "average": "85.1553",
      "volume": "61781",
      "turnover": "5261981.8",
      "trades": "407"
    },
    {
      "date": "2021-12-14",
      "bid": "84.50",
      "ask": "84.70",
      "open": "83.40",
      "high": "85.10",
      "low": "82.90",
      "close": "84.80",
      "average": "84.0432",
      "volume": "89140",
      "turnover": "7493491.05",
      "trades": "399"
    },
    {
      "date": "2021-12-15",
      "bid": "84.80",
      "ask": "85.20",
      "open": "84.60",
      "high": "86.40",
      "low": "84.50",
      "close": "84.80",
      "average": "85.3801",
      "volume": "55790",
      "turnover": "4763355.09",
      "trades": "321"
    },
    {
      "date": "2021-12-16",
      "bid": "84.00",
      "ask": "84.20",
      "open": "85.20",
      "high": "85.80",
      "low": "84.00",
      "close": "84.00",
      "average": "84.76",
      "volume": "44624",
      "turnover": "3782328.2",
      "trades": "257"
    },
    {
      "date": "2021-12-17",
      "bid": "84.00",
      "ask": "84.70",
      "open": "84.00",
      "high": "84.80",
      "low": "82.90",
      "close": "84.10",
      "average": "83.9484",
      "volume": "40993",
      "turnover": "3441312.2",
      "trades": "336"
    },
    {
      "date": "2021-12-20",
      "bid": "84.00",
      "ask": "84.50",
      "open": "84.00",
      "high": "84.70",
      "low": "82.40",
      "close": "84.30",
      "average": "83.7619",
      "volume": "45409",
      "turnover": "3803545.9",
      "trades": "330"
    },
    {
      "date": "2021-12-21",
      "bid": "84.70",
      "ask": "85.50",
      "open": "85.20",
      "high": "86.20",
      "low": "84.90",
      "close": "85.50",
      "average": "85.3835",
      "volume": "23752",
      "turnover": "2027990.65",
      "trades": "223"
    },
    {
      "date": "2021-12-22",
      "bid": "86.20",
      "ask": "86.80",
      "open": "85.70",
      "high": "87.20",
      "low": "84.70",
      "close": "86.90",
      "average": "86.0678",
      "volume": "33196",
      "turnover": "2857108.1",
      "trades": "239"
    },
    {
      "date": "2021-12-23",
      "bid": "87.50",
      "ask": "87.80",
      "open": "86.90",
      "high": "87.90",
      "low": "86.90",
      "close": "87.80",
      "average": "87.5916",
      "volume": "26574",
      "turnover": "2327655.6",
      "trades": "229"
    },
    {
      "date": "2021-12-27",
      "bid": "89.20",
      "ask": "89.50",
      "open": "87.80",
      "high": "89.50",
      "low": "87.50",
      "close": "89.50",
      "average": "88.3055",
      "volume": "51725",
      "turnover": "4567601.7",
      "trades": "278"
    },
    {
      "date": "2021-12-28",
      "bid": "91.40",
      "ask": "91.50",
      "open": "89.50",
      "high": "92.20",
      "low": "89.50",
      "close": "91.50",
      "average": "90.9979",
      "volume": "97000",
      "turnover": "8826796.3",
      "trades": "494"
    },
    {
      "date": "2021-12-29",
      "bid": "91.80",
      "ask": "91.90",
      "open": "91.90",
      "high": "92.00",
      "low": "89.40",
      "close": "91.90",
      "average": "90.7987",
      "volume": "129919",
      "turnover": "11796483.75",
      "trades": "776"
    },
    {
      "date": "2021-12-30",
      "bid": "92.90",
      "ask": "93.20",
      "open": "91.90",
      "high": "93.20",
      "low": "90.70",
      "close": "93.00",
      "average": "92.2381",
      "volume": "81727",
      "turnover": "7538341.3",
      "trades": "469"
    },
    {
      "date": "2022-01-03",
      "bid": "94.20",
      "ask": "94.50",
      "open": "93.00",
      "high": "95.10",
      "low": "93.00",
      "close": "94.50",
      "average": "93.798",
      "volume": "83948",
      "turnover": "7874156.8",
      "trades": "390"
    },
    {
      "date": "2022-01-04",
      "bid": "95.20",
      "ask": "95.50",
      "open": "95.00",
      "high": "96.40",
      "low": "94.70",
      "close": "95.40",
      "average": "95.6286",
      "volume": "59581",
      "turnover": "5697649.1",
      "trades": "389"
    },
    {
      "date": "2022-01-05",
      "bid": "95.70",
      "ask": "95.90",
      "open": "95.40",
      "high": "96.00",
      "low": "95.00",
      "close": "95.70",
      "average": "95.5253",
      "volume": "15052",
      "turnover": "1437846.2",
      "trades": "135"
    },
    {
      "date": "2022-01-07",
      "bid": "92.20",
      "ask": "92.60",
      "open": "95.60",
      "high": "95.60",
      "low": "91.70",
      "close": "92.50",
      "average": "93.0944",
      "volume": "74926",
      "turnover": "6975836.35",
      "trades": "436"
    },
    {
      "date": "2022-01-10",
      "bid": "90.80",
      "ask": "91.20",
      "open": "92.40",
      "high": "92.50",
      "low": "90.20",
      "close": "90.70",
      "average": "91.0636",
      "volume": "76792",
      "turnover": "6992954.2",
      "trades": "410"
    },
    {
      "date": "2022-01-11",
      "bid": "89.60",
      "ask": "90.10",
      "open": "90.50",
      "high": "91.70",
      "low": "88.90",
      "close": "90.00",
      "average": "89.8973",
      "volume": "88639",
      "turnover": "7968176.8",
      "trades": "375"
    },
    {
      "date": "2022-01-12",
      "bid": "89.90",
      "ask": "90.00",
      "open": "90.10",
      "high": "91.20",
      "low": "88.70",
      "close": "89.80",
      "average": "89.9637",
      "volume": "113394",
      "turnover": "10201341.1",
      "trades": "598"
    },
    {
      "date": "2022-01-13",
      "bid": "92.00",
      "ask": "92.20",
      "open": "90.00",
      "high": "93.50",
      "low": "89.80",
      "close": "92.20",
      "average": "91.9018",
      "volume": "78053",
      "turnover": "7173436.25",
      "trades": "427"
    },
    {
      "date": "2022-01-14",
      "bid": "87.60",
      "ask": "88.00",
      "open": "92.00",
      "high": "92.00",
      "low": "87.50",
      "close": "87.60",
      "average": "88.8086",
      "volume": "123908",
      "turnover": "11004061.8",
      "trades": "775"
    },
    {
      "date": "2022-01-17",
      "bid": "89.90",
      "ask": "90.30",
      "open": "89.00",
      "high": "91.50",
      "low": "89.00",
      "close": "89.80",
      "average": "90.2012",
      "volume": "98542",
      "turnover": "8888610.9",
      "trades": "623"
    },
    {
      "date": "2022-01-18",
      "bid": "88.80",
      "ask": "89.30",
      "open": "90.00",
      "high": "90.20",
      "low": "87.20",
      "close": "88.70",
      "average": "88.278",
      "volume": "73082",
      "turnover": "6451492.6",
      "trades": "404"
    },
    {
      "date": "2022-01-19",
      "bid": "88.50",
      "ask": "88.70",
      "open": "88.00",
      "high": "90.00",
      "low": "87.70",
      "close": "88.50",
      "average": "88.9608",
      "volume": "51658",
      "turnover": "4595539.09",
      "trades": "325"
    },
    {
      "date": "2022-01-20",
      "bid": "90.70",
      "ask": "90.90",
      "open": "90.00",
      "high": "91.20",
      "low": "87.80",
      "close": "90.80",
      "average": "89.6579",
      "volume": "130315",
      "turnover": "11683771.3",
      "trades": "532"
    },
    {
      "date": "2022-01-21",
      "bid": "89.20",
      "ask": "89.40",
      "open": "89.70",
      "high": "89.70",
      "low": "87.70",
      "close": "89.20",
      "average": "88.5248",
      "volume": "69736",
      "turnover": "6173363.7",
      "trades": "453"
    },
    {
      "date": "2022-01-24",
      "bid": "85.50",
      "ask": "85.90",
      "open": "90.60",
      "high": "91.00",
      "low": "85.30",
      "close": "85.50",
      "average": "87.0173",
      "volume": "182200",
      "turnover": "15855147",
      "trades": "1176"
    },
    {
      "date": "2022-01-25",
      "bid": "87.30",
      "ask": "87.40",
      "open": "87.30",
      "high": "87.80",
      "low": "85.30",
      "close": "87.30",
      "average": "86.8737",
      "volume": "104393",
      "turnover": "9069008.69",
      "trades": "627"
    },
    {
      "date": "2022-01-26",
      "bid": "91.70",
      "ask": "92.00",
      "open": "88.90",
      "high": "93.50",
      "low": "88.00",
      "close": "92.00",
      "average": "91.8454",
      "volume": "130353",
      "turnover": "11971564.6",
      "trades": "825"
    },
    {
      "date": "2022-01-27",
      "bid": "92.30",
      "ask": "92.60",
      "open": "92.00",
      "high": "93.90",
      "low": "90.30",
      "close": "92.50",
      "average": "92.4873",
      "volume": "141581",
      "turnover": "13094332.8",
      "trades": "743"
    },
    {
      "date": "2022-01-28",
      "bid": "91.00",
      "ask": "91.30",
      "open": "92.50",
      "high": "92.60",
      "low": "88.70",
      "close": "90.90",
      "average": "90.1944",
      "volume": "74588",
      "turnover": "6727418.8",
      "trades": "454"
    },
    {
      "date": "2022-01-31",
      "bid": "94.70",
      "ask": "95.10",
      "open": "92.20",
      "high": "95.40",
      "low": "91.80",
      "close": "94.80",
      "average": "93.5562",
      "volume": "92230",
      "turnover": "8628685.19",
      "trades": "457"
    },
    {
      "date": "2022-02-01",
      "bid": "97.70",
      "ask": "98.20",
      "open": "95.40",
      "high": "99.50",
      "low": "95.30",
      "close": "98.00",
      "average": "97.5319",
      "volume": "177250",
      "turnover": "17287707.2",
      "trades": "884"
    },
    {
      "date": "2022-02-02",
      "bid": "98.80",
      "ask": "99.20",
      "open": "98.20",
      "high": "99.40",
      "low": "97.10",
      "close": "98.80",
      "average": "98.482",
      "volume": "94315",
      "turnover": "9288669.55",
      "trades": "570"
    },
    {
      "date": "2022-02-03",
      "bid": "97.10",
      "ask": "97.50",
      "open": "98.80",
      "high": "99.30",
      "low": "97.00",
      "close": "97.00",
      "average": "98.1644",
      "volume": "75450",
      "turnover": "7406734.85",
      "trades": "526"
    },
    {
      "date": "2022-02-04",
      "bid": "93.80",
      "ask": "94.00",
      "open": "98.00",
      "high": "99.50",
      "low": "92.70",
      "close": "93.70",
      "average": "95.0802",
      "volume": "117227",
      "turnover": "11137947.15",
      "trades": "668"
    },
    {
      "date": "2022-02-07",
      "bid": "95.80",
      "ask": "96.40",
      "open": "94.00",
      "high": "96.40",
      "low": "93.00",
      "close": "96.30",
      "average": "94.764",
      "volume": "58998",
      "turnover": "5590889.1",
      "trades": "336"
    },
    {
      "date": "2022-02-08",
      "bid": "93.10",
      "ask": "93.60",
      "open": "94.90",
      "high": "96.00",
      "low": "92.80",
      "close": "93.20",
      "average": "93.8947",
      "volume": "49030",
      "turnover": "4603593.5",
      "trades": "341"
    },
    {
      "date": "2022-02-09",
      "bid": "94.90",
      "ask": "95.10",
      "open": "94.00",
      "high": "96.40",
      "low": "93.90",
      "close": "95.10",
      "average": "95.304",
      "volume": "57269",
      "turnover": "5457573.85",
      "trades": "388"
    },
    {
      "date": "2022-02-10",
      "bid": "82.80",
      "ask": "83.50",
      "open": "95.00",
      "high": "96.30",
      "low": "82.10",
      "close": "83.10",
      "average": "87.3473",
      "volume": "492089",
      "turnover": "42982456.4",
      "trades": "2672"
    },
    {
      "date": "2022-02-11",
      "bid": "82.50",
      "ask": "82.70",
      "open": "83.20",
      "high": "83.70",
      "low": "79.50",
      "close": "82.50",
      "average": "81.4403",
      "volume": "442614",
      "turnover": "36046610.75",
      "trades": "1586"
    },
    {
      "date": "2022-02-14",
      "bid": "79.80",
      "ask": "80.10",
      "open": "80.20",
      "high": "80.80",
      "low": "76.70",
      "close": "79.50",
      "average": "78.931",
      "volume": "345500",
      "turnover": "27271478.25",
      "trades": "1490"
    },
    {
      "date": "2022-02-15",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.50",
      "high": "81.10",
      "low": "78.20",
      "close": "79.80",
      "average": "79.7679",
      "volume": "101076",
      "turnover": "8062631.3",
      "trades": "661"
    },
    {
      "date": "2022-02-16",
      "bid": "78.80",
      "ask": "79.00",
      "open": "81.00",
      "high": "81.70",
      "low": "78.60",
      "close": "78.70",
      "average": "79.5945",
      "volume": "67544",
      "turnover": "5376130.9",
      "trades": "461"
    },
    {
      "date": "2022-02-17",
      "bid": "77.20",
      "ask": "77.60",
      "open": "78.70",
      "high": "79.30",
      "low": "76.70",
      "close": "77.30",
      "average": "77.5696",
      "volume": "204476",
      "turnover": "15862171.25",
      "trades": "592"
    },
    {
      "date": "2022-02-18",
      "bid": "76.10",
      "ask": "76.50",
      "open": "77.00",
      "high": "77.80",
      "low": "75.90",
      "close": "76.10",
      "average": "76.8226",
      "volume": "51318",
      "turnover": "3942374.5",
      "trades": "424"
    },
    {
      "date": "2022-02-21",
      "bid": "73.40",
      "ask": "73.70",
      "open": "75.30",
      "high": "76.00",
      "low": "72.00",
      "close": "73.10",
      "average": "73.5175",
      "volume": "137488",
      "turnover": "10107771.69",
      "trades": "725"
    },
    {
      "date": "2022-02-22",
      "bid": "73.90",
      "ask": "74.30",
      "open": "72.40",
      "high": "77.40",
      "low": "71.30",
      "close": "73.90",
      "average": "74.8596",
      "volume": "128607",
      "turnover": "9627465.6",
      "trades": "618"
    },
    {
      "date": "2022-02-23",
      "bid": "75.30",
      "ask": "75.60",
      "open": "73.90",
      "high": "79.00",
      "low": "73.90",
      "close": "75.30",
      "average": "77.0643",
      "volume": "135626",
      "turnover": "10449996.4",
      "trades": "515"
    },
    {
      "date": "2022-02-24",
      "bid": "73.10",
      "ask": "73.40",
      "open": "72.00",
      "high": "74.00",
      "low": "70.30",
      "close": "73.00",
      "average": "72.072",
      "volume": "147357",
      "turnover": "10621647.4",
      "trades": "703"
    },
    {
      "date": "2022-02-25",
      "bid": "73.60",
      "ask": "73.80",
      "open": "73.10",
      "high": "74.80",
      "low": "72.50",
      "close": "73.70",
      "average": "73.7064",
      "volume": "71622",
      "turnover": "5279000.7",
      "trades": "384"
    },
    {
      "date": "2022-02-28",
      "bid": "74.90",
      "ask": "75.50",
      "open": "72.70",
      "high": "75.60",
      "low": "71.90",
      "close": "75.60",
      "average": "73.9885",
      "volume": "45760",
      "turnover": "3385714.4",
      "trades": "277"
    },
    {
      "date": "2022-03-01",
      "bid": "70.50",
      "ask": "71.10",
      "open": "73.60",
      "high": "75.00",
      "low": "70.00",
      "close": "70.30",
      "average": "71.559",
      "volume": "64846",
      "turnover": "4640317.59",
      "trades": "509"
    },
    {
      "date": "2022-03-02",
      "bid": "69.40",
      "ask": "69.80",
      "open": "69.80",
      "high": "71.50",
      "low": "68.20",
      "close": "69.40",
      "average": "69.6525",
      "volume": "81630",
      "turnover": "5685808.1",
      "trades": "406"
    },
    {
      "date": "2022-03-03",
      "bid": "69.30",
      "ask": "69.60",
      "open": "72.60",
      "high": "72.60",
      "low": "69.00",
      "close": "70.00",
      "average": "70.1641",
      "volume": "89788",
      "turnover": "6299955.75",
      "trades": "444"
    },
    {
      "date": "2022-03-04",
      "bid": "65.00",
      "ask": "65.30",
      "open": "68.00",
      "high": "69.40",
      "low": "62.90",
      "close": "64.20",
      "average": "65.5505",
      "volume": "166702",
      "turnover": "10932186.1",
      "trades": "761"
    },
    {
      "date": "2022-03-07",
      "bid": "60.30",
      "ask": "60.70",
      "open": "63.20",
      "high": "63.20",
      "low": "57.40",
      "close": "60.30",
      "average": "59.6848",
      "volume": "343106",
      "turnover": "20479428.45",
      "trades": "1435"
    },
    {
      "date": "2022-03-08",
      "bid": "61.40",
      "ask": "61.80",
      "open": "59.60",
      "high": "63.60",
      "low": "59.00",
      "close": "61.90",
      "average": "61.324",
      "volume": "110530",
      "turnover": "6780397.65",
      "trades": "504"
    },
    {
      "date": "2022-03-09",
      "bid": "65.20",
      "ask": "65.30",
      "open": "64.30",
      "high": "66.00",
      "low": "61.60",
      "close": "65.20",
      "average": "64.3058",
      "volume": "117799",
      "turnover": "7575164.2",
      "trades": "472"
    },
    {
      "date": "2022-03-10",
      "bid": "63.50",
      "ask": "63.90",
      "open": "67.00",
      "high": "67.00",
      "low": "63.00",
      "close": "63.30",
      "average": "64.3601",
      "volume": "138414",
      "turnover": "8908371.4",
      "trades": "567"
    },
    {
      "date": "2022-03-11",
      "bid": "64.20",
      "ask": "64.50",
      "open": "63.30",
      "high": "66.60",
      "low": "63.30",
      "close": "64.80",
      "average": "65.5459",
      "volume": "57976",
      "turnover": "3800116.7",
      "trades": "331"
    },
    {
      "date": "2022-03-14",
      "bid": "68.50",
      "ask": "69.00",
      "open": "64.90",
      "high": "69.40",
      "low": "64.70",
      "close": "68.80",
      "average": "67.7885",
      "volume": "67810",
      "turnover": "4596838.7",
      "trades": "421"
    },
    {
      "date": "2022-03-15",
      "bid": "64.90",
      "ask": "65.20",
      "open": "68.80",
      "high": "68.80",
      "low": "63.90",
      "close": "65.20",
      "average": "65.4238",
      "volume": "193277",
      "turnover": "12643076.4",
      "trades": "881"
    },
    {
      "date": "2022-03-16",
      "bid": "68.20",
      "ask": "68.50",
      "open": "65.60",
      "high": "68.70",
      "low": "65.60",
      "close": "68.10",
      "average": "67.3252",
      "volume": "111541",
      "turnover": "7508246.85",
      "trades": "412"
    },
    {
      "date": "2022-03-17",
      "bid": "67.60",
      "ask": "68.30",
      "open": "68.90",
      "high": "69.70",
      "low": "67.00",
      "close": "67.80",
      "average": "68.0886",
      "volume": "48005",
      "turnover": "3268592.7",
      "trades": "269"
    },
    {
      "date": "2022-03-18",
      "bid": "67.40",
      "ask": "67.70",
      "open": "67.90",
      "high": "68.30",
      "low": "65.70",
      "close": "67.80",
      "average": "67.1352",
      "volume": "122893",
      "turnover": "8250509.1",
      "trades": "402"
    },
    {
      "date": "2022-03-21",
      "bid": "65.40",
      "ask": "66.00",
      "open": "68.00",
      "high": "68.00",
      "low": "64.70",
      "close": "65.50",
      "average": "65.8349",
      "volume": "129247",
      "turnover": "8508960.69",
      "trades": "658"
    },
    {
      "date": "2022-03-22",
      "bid": "66.90",
      "ask": "67.30",
      "open": "65.70",
      "high": "67.70",
      "low": "65.30",
      "close": "67.30",
      "average": "66.6017",
      "volume": "72618",
      "turnover": "4836482.2",
      "trades": "325"
    },
    {
      "date": "2022-03-23",
      "bid": "64.30",
      "ask": "64.50",
      "open": "67.50",
      "high": "67.90",
      "low": "64.20",
      "close": "64.30",
      "average": "65.2851",
      "volume": "85822",
      "turnover": "5602109.8",
      "trades": "447"
    },
    {
      "date": "2022-03-24",
      "bid": "64.30",
      "ask": "64.70",
      "open": "64.10",
      "high": "65.80",
      "low": "62.20",
      "close": "64.40",
      "average": "63.1989",
      "volume": "67819",
      "turnover": "4286988",
      "trades": "408"
    },
    {
      "date": "2022-03-25",
      "bid": "63.40",
      "ask": "63.70",
      "open": "65.20",
      "high": "65.20",
      "low": "63.20",
      "close": "63.20",
      "average": "63.9082",
      "volume": "52222",
      "turnover": "3337413.2",
      "trades": "308"
    },
    {
      "date": "2022-03-28",
      "bid": "63.30",
      "ask": "63.60",
      "open": "63.20",
      "high": "64.40",
      "low": "63.00",
      "close": "63.30",
      "average": "63.6253",
      "volume": "56128",
      "turnover": "3571159.5",
      "trades": "314"
    },
    {
      "date": "2022-03-29",
      "bid": "68.00",
      "ask": "68.30",
      "open": "64.50",
      "high": "68.40",
      "low": "64.20",
      "close": "68.00",
      "average": "66.7652",
      "volume": "149033",
      "turnover": "9950011.69",
      "trades": "513"
    },
    {
      "date": "2022-03-30",
      "bid": "66.50",
      "ask": "67.00",
      "open": "69.50",
      "high": "69.50",
      "low": "66.10",
      "close": "66.40",
      "average": "66.9648",
      "volume": "76131",
      "turnover": "5098299.09",
      "trades": "345"
    },
    {
      "date": "2022-03-31",
      "bid": "65.30",
      "ask": "65.60",
      "open": "66.10",
      "high": "67.50",
      "low": "65.10",
      "close": "65.10",
      "average": "66.3875",
      "volume": "40683",
      "turnover": "2700840.9",
      "trades": "297"
    },
    {
      "date": "2022-04-01",
      "bid": "65.20",
      "ask": "65.60",
      "open": "65.20",
      "high": "66.40",
      "low": "64.80",
      "close": "65.60",
      "average": "65.5773",
      "volume": "20728",
      "turnover": "1359286.2",
      "trades": "211"
    },
    {
      "date": "2022-04-04",
      "bid": "66.70",
      "ask": "66.90",
      "open": "65.70",
      "high": "67.60",
      "low": "65.40",
      "close": "66.70",
      "average": "66.7306",
      "volume": "65656",
      "turnover": "4381261.7",
      "trades": "421"
    },
    {
      "date": "2022-04-05",
      "bid": "65.10",
      "ask": "65.30",
      "open": "67.20",
      "high": "67.90",
      "low": "65.00",
      "close": "65.00",
      "average": "66.2446",
      "volume": "48735",
      "turnover": "3228431.9",
      "trades": "372"
    },
    {
      "date": "2022-04-06",
      "bid": "64.00",
      "ask": "64.70",
      "open": "67.00",
      "high": "67.00",
      "low": "63.60",
      "close": "63.60",
      "average": "64.3944",
      "volume": "38586",
      "turnover": "2484721.6",
      "trades": "288"
    },
    {
      "date": "2022-04-07",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.60",
      "high": "65.80",
      "low": "63.50",
      "close": "64.20",
      "average": "64.6785",
      "volume": "43263",
      "turnover": "2798187.5",
      "trades": "245"
    },
    {
      "date": "2022-04-08",
      "bid": "64.80",
      "ask": "65.00",
      "open": "66.90",
      "high": "66.90",
      "low": "63.90",
      "close": "65.00",
      "average": "64.6433",
      "volume": "45004",
      "turnover": "2909205.5",
      "trades": "299"
    },
    {
      "date": "2022-04-11",
      "bid": "64.20",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.30",
      "low": "64.00",
      "close": "64.20",
      "average": "64.2703",
      "volume": "42405",
      "turnover": "2725383.8",
      "trades": "339"
    },
    {
      "date": "2022-04-12",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.10",
      "high": "65.30",
      "low": "63.50",
      "close": "64.80",
      "average": "64.6503",
      "volume": "34107",
      "turnover": "2204982.2",
      "trades": "162"
    },
    {
      "date": "2022-04-13",
      "bid": "66.30",
      "ask": "66.50",
      "open": "65.00",
      "high": "66.60",
      "low": "64.20",
      "close": "66.60",
      "average": "65.4021",
      "volume": "33397",
      "turnover": "2184311.9",
      "trades": "196"
    },
    {
      "date": "2022-04-14",
      "bid": "65.20",
      "ask": "65.80",
      "open": "66.90",
      "high": "66.90",
      "low": "65.10",
      "close": "65.80",
      "average": "66.0321",
      "volume": "15534",
      "turnover": "1025743.2",
      "trades": "129"
    },
    {
      "date": "2022-04-19",
      "bid": "68.50",
      "ask": "69.60",
      "open": "66.00",
      "high": "69.50",
      "low": "65.10",
      "close": "69.30",
      "average": "67.6242",
      "volume": "76930",
      "turnover": "5203872.09",
      "trades": "399"
    },
    {
      "date": "2022-04-20",
      "bid": "67.10",
      "ask": "67.50",
      "open": "69.50",
      "high": "69.60",
      "low": "66.80",
      "close": "66.80",
      "average": "67.5366",
      "volume": "66076",
      "turnover": "4462656.4",
      "trades": "398"
    },
    {
      "date": "2022-04-21",
      "bid": "69.90",
      "ask": "70.30",
      "open": "66.90",
      "high": "71.00",
      "low": "66.90",
      "close": "70.70",
      "average": "69.6183",
      "volume": "65322",
      "turnover": "4547582.34",
      "trades": "320"
    },
    {
      "date": "2022-04-22",
      "bid": "69.00",
      "ask": "69.40",
      "open": "70.70",
      "high": "70.70",
      "low": "68.20",
      "close": "69.50",
      "average": "69.2784",
      "volume": "29168",
      "turnover": "2020700.9",
      "trades": "245"
    },
    {
      "date": "2022-04-25",
      "bid": "66.70",
      "ask": "67.00",
      "open": "69.40",
      "high": "69.40",
      "low": "66.20",
      "close": "67.00",
      "average": "66.8483",
      "volume": "52698",
      "turnover": "3522769.4",
      "trades": "511"
    },
    {
      "date": "2022-04-26",
      "bid": "64.60",
      "ask": "65.20",
      "open": "67.50",
      "high": "67.60",
      "low": "64.50",
      "close": "65.20",
      "average": "65.9669",
      "volume": "51560",
      "turnover": "3401251.9",
      "trades": "316"
    },
    {
      "date": "2022-04-27",
      "bid": "64.40",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.90",
      "low": "63.90",
      "close": "64.60",
      "average": "64.7446",
      "volume": "66023",
      "turnover": "4274634.09",
      "trades": "323"
    },
    {
      "date": "2022-04-28",
      "bid": "65.20",
      "ask": "65.70",
      "open": "65.60",
      "high": "66.50",
      "low": "62.60",
      "close": "64.90",
      "average": "64.8636",
      "volume": "320375",
      "turnover": "20778896.1",
      "trades": "805"
    },
    {
      "date": "2022-04-29",
      "bid": "69.50",
      "ask": "69.90",
      "open": "64.60",
      "high": "69.90",
      "low": "63.80",
      "close": "69.40",
      "average": "67.4806",
      "volume": "86334",
      "turnover": "5825404.3",
      "trades": "416"
    },
    {
      "date": "2022-05-02",
      "bid": "67.60",
      "ask": "67.70",
      "open": "69.60",
      "high": "70.20",
      "low": "67.00",
      "close": "67.70",
      "average": "68.5736",
      "volume": "110104",
      "turnover": "7550214.1",
      "trades": "521"
    },
    {
      "date": "2022-05-03",
      "bid": "65.70",
      "ask": "66.00",
      "open": "67.70",
      "high": "68.60",
      "low": "65.40",
      "close": "65.90",
      "average": "66.6438",
      "volume": "42515",
      "turnover": "2833352",
      "trades": "252"
    },
    {
      "date": "2022-05-04",
      "bid": "64.80",
      "ask": "65.10",
      "open": "66.10",
      "high": "66.50",
      "low": "64.10",
      "close": "64.50",
      "average": "64.8077",
      "volume": "67065",
      "turnover": "4346328.59",
      "trades": "321"
    },
    {
      "date": "2022-05-05",
      "bid": "62.50",
      "ask": "62.70",
      "open": "65.90",
      "high": "66.20",
      "low": "62.50",
      "close": "62.50",
      "average": "64.5695",
      "volume": "56707",
      "turnover": "3662755.65",
      "trades": "441"
    },
    {
      "date": "2022-05-06",
      "bid": "63.60",
      "ask": "63.70",
      "open": "62.50",
      "high": "64.20",
      "low": "61.20",
      "close": "63.70",
      "average": "62.8907",
      "volume": "62496",
      "turnover": "3930416.2",
      "trades": "295"
    },
    {
      "date": "2022-05-09",
      "bid": "61.10",
      "ask": "61.40",
      "open": "63.70",
      "high": "64.30",
      "low": "60.80",
      "close": "61.40",
      "average": "61.5416",
      "volume": "33078",
      "turnover": "2035671.8",
      "trades": "271"
    },
    {
      "date": "2022-05-10",
      "bid": "60.80",
      "ask": "61.10",
      "open": "61.40",
      "high": "62.70",
      "low": "60.60",
      "close": "60.60",
      "average": "61.5989",
      "volume": "31991",
      "turnover": "1970611.2",
      "trades": "175"
    },
    {
      "date": "2022-05-11",
      "bid": "63.30",
      "ask": "63.70",
      "open": "63.60",
      "high": "64.00",
      "low": "61.70",
      "close": "63.00",
      "average": "62.889",
      "volume": "26446",
      "turnover": "1663343.45",
      "trades": "218"
    },
    {
      "date": "2022-05-12",
      "bid": "64.10",
      "ask": "64.40",
      "open": "62.70",
      "high": "64.40",
      "low": "62.70",
      "close": "64.40",
      "average": "63.5513",
      "volume": "18547",
      "turnover": "1178652.3",
      "trades": "153"
    },
    {
      "date": "2022-05-13",
      "bid": "65.70",
      "ask": "66.00",
      "open": "65.00",
      "high": "66.90",
      "low": "64.50",
      "close": "66.00",
      "average": "65.927",
      "volume": "18391",
      "turnover": "1212463.2",
      "trades": "151"
    },
    {
      "date": "2022-05-16",
      "bid": "65.00",
      "ask": "65.20",
      "open": "66.00",
      "high": "66.00",
      "low": "64.10",
      "close": "64.70",
      "average": "64.8424",
      "volume": "14726",
      "turnover": "954869.5",
      "trades": "134"
    },
    {
      "date": "2022-05-17",
      "bid": "66.50",
      "ask": "66.80",
      "open": "63.90",
      "high": "66.90",
      "low": "63.90",
      "close": "66.20",
      "average": "66.3245",
      "volume": "37251",
      "turnover": "2470652.6",
      "trades": "212"
    },
    {
      "date": "2022-05-18",
      "bid": "65.80",
      "ask": "66.50",
      "open": "66.20",
      "high": "67.50",
      "low": "65.50",
      "close": "65.50",
      "average": "66.4335",
      "volume": "18780",
      "turnover": "1247621.3",
      "trades": "135"
    },
    {
      "date": "2022-05-19",
      "bid": "64.60",
      "ask": "64.80",
      "open": "65.50",
      "high": "66.40",
      "low": "64.10",
      "close": "64.60",
      "average": "64.8296",
      "volume": "57875",
      "turnover": "3751967.2",
      "trades": "331"
    },
    {
      "date": "2022-05-20",
      "bid": "63.70",
      "ask": "64.10",
      "open": "65.60",
      "high": "66.50",
      "low": "63.40",
      "close": "64.30",
      "average": "64.6514",
      "volume": "35383",
      "turnover": "2287559.79",
      "trades": "221"
    },
    {
      "date": "2022-05-23",
      "bid": "62.90",
      "ask": "63.20",
      "open": "64.10",
      "high": "64.70",
      "low": "62.00",
      "close": "62.50",
      "average": "63.035",
      "volume": "89535",
      "turnover": "5645405.9",
      "trades": "551"
    },
    {
      "date": "2022-05-24",
      "bid": "61.20",
      "ask": "61.50",
      "open": "63.50",
      "high": "63.50",
      "low": "60.80",
      "close": "61.00",
      "average": "61.617",
      "volume": "45079",
      "turnover": "2777656.7",
      "trades": "279"
    },
    {
      "date": "2022-05-25",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.50",
      "high": "61.90",
      "low": "60.40",
      "close": "61.20",
      "average": "61.0867",
      "volume": "25591",
      "turnover": "1563270.2",
      "trades": "157"
    },
    {
      "date": "2022-05-27",
      "bid": "61.90",
      "ask": "62.20",
      "open": "61.80",
      "high": "63.60",
      "low": "61.80",
      "close": "61.90",
      "average": "62.4556",
      "volume": "93443",
      "turnover": "5835013.4",
      "trades": "472"
    },
    {
      "date": "2022-05-30",
      "bid": "64.60",
      "ask": "64.80",
      "open": "62.50",
      "high": "66.40",
      "low": "62.40",
      "close": "65.10",
      "average": "63.8621",
      "volume": "153411",
      "turnover": "9797066.6",
      "trades": "874"
    },
    {
      "date": "2022-05-31",
      "bid": "64.30",
      "ask": "64.60",
      "open": "65.50",
      "high": "65.50",
      "low": "63.70",
      "close": "64.20",
      "average": "64.5275",
      "volume": "54831",
      "turnover": "3538105.2",
      "trades": "362"
    },
    {
      "date": "2022-06-01",
      "bid": "65.30",
      "ask": "65.60",
      "open": "64.20",
      "high": "66.60",
      "low": "64.20",
      "close": "65.10",
      "average": "65.7608",
      "volume": "36666",
      "turnover": "2411184.9",
      "trades": "228"
    },
    {
      "date": "2022-06-02",
      "bid": "67.20",
      "ask": "67.40",
      "open": "65.30",
      "high": "67.40",
      "low": "65.00",
      "close": "67.40",
      "average": "66.3403",
      "volume": "23595",
      "turnover": "1565298.6",
      "trades": "199"
    },
    {
      "date": "2022-06-03",
      "bid": "65.40",
      "ask": "65.60",
      "open": "67.40",
      "high": "67.40",
      "low": "65.40",
      "close": "65.40",
      "average": "66.3524",
      "volume": "20689",
      "turnover": "1372763.9",
      "trades": "217"
    },
    {
      "date": "2022-06-07",
      "bid": "66.10",
      "ask": "66.70",
      "open": "65.40",
      "high": "66.70",
      "low": "64.60",
      "close": "66.50",
      "average": "65.3339",
      "volume": "16342",
      "turnover": "1067686.3",
      "trades": "176"
    },
    {
      "date": "2022-06-08",
      "bid": "69.60",
      "ask": "69.90",
      "open": "66.80",
      "high": "69.90",
      "low": "66.50",
      "close": "69.90",
      "average": "68.6369",
      "volume": "62538",
      "turnover": "4292415.7",
      "trades": "322"
    },
    {
      "date": "2022-06-09",
      "bid": "67.00",
      "ask": "67.40",
      "open": "69.90",
      "high": "70.00",
      "low": "66.70",
      "close": "66.80",
      "average": "67.7598",
      "volume": "35368",
      "turnover": "2396527.4",
      "trades": "286"
    },
    {
      "date": "2022-06-10",
      "bid": "66.70",
      "ask": "67.10",
      "open": "66.60",
      "high": "68.30",
      "low": "65.50",
      "close": "66.70",
      "average": "67.1479",
      "volume": "33194",
      "turnover": "2228907.9",
      "trades": "279"
    },
    {
      "date": "2022-06-13",
      "bid": "68.90",
      "ask": "69.20",
      "open": "65.50",
      "high": "69.20",
      "low": "64.50",
      "close": "69.20",
      "average": "67.6679",
      "volume": "102814",
      "turnover": "6957224.7",
      "trades": "617"
    },
    {
      "date": "2022-06-14",
      "bid": "64.80",
      "ask": "64.90",
      "open": "69.20",
      "high": "69.20",
      "low": "63.50",
      "close": "64.60",
      "average": "65.2558",
      "volume": "40227",
      "turnover": "2625043.2",
      "trades": "326"
    },
    {
      "date": "2022-06-15",
      "bid": "65.00",
      "ask": "65.30",
      "open": "64.60",
      "high": "66.20",
      "low": "64.20",
      "close": "65.00",
      "average": "65.1108",
      "volume": "26029",
      "turnover": "1694768.2",
      "trades": "202"
    },
    {
      "date": "2022-06-16",
      "bid": "62.20",
      "ask": "62.50",
      "open": "65.00",
      "high": "65.60",
      "low": "61.70",
      "close": "62.10",
      "average": "62.9649",
      "volume": "29936",
      "turnover": "1884916.4",
      "trades": "197"
    },
    {
      "date": "2022-06-17",
      "bid": "63.20",
      "ask": "63.60",
      "open": "66.20",
      "high": "66.20",
      "low": "62.10",
      "close": "63.50",
      "average": "63.1636",
      "volume": "23128",
      "turnover": "1460847.2",
      "trades": "160"
    },
    {
      "date": "2022-06-20",
      "bid": "66.40",
      "ask": "66.80",
      "open": "63.50",
      "high": "66.70",
      "low": "63.20",
      "close": "66.30",
      "average": "65.671",
      "volume": "35678",
      "turnover": "2343009.79",
      "trades": "221"
    },
    {
      "date": "2022-06-21",
      "bid": "65.20",
      "ask": "65.70",
      "open": "66.80",
      "high": "67.50",
      "low": "65.20",
      "close": "65.30",
      "average": "66.1722",
      "volume": "17595",
      "turnover": "1164299.39",
      "trades": "127"
    },
    {
      "date": "2022-06-22",
      "bid": "64.50",
      "ask": "64.90",
      "open": "65.30",
      "high": "65.30",
      "low": "61.90",
      "close": "65.20",
      "average": "63.5536",
      "volume": "43404",
      "turnover": "2758480.7",
      "trades": "261"
    },
    {
      "date": "2022-06-23",
      "bid": "62.40",
      "ask": "62.80",
      "open": "65.80",
      "high": "65.80",
      "low": "62.40",
      "close": "62.80",
      "average": "63.7329",
      "volume": "11262",
      "turnover": "717760.1",
      "trades": "121"
    },
    {
      "date": "2022-06-27",
      "bid": "64.00",
      "ask": "64.10",
      "open": "63.10",
      "high": "65.70",
      "low": "63.10",
      "close": "64.10",
      "average": "64.4643",
      "volume": "15061",
      "turnover": "970897.3",
      "trades": "139"
    },
    {
      "date": "2022-06-28",
      "bid": "65.00",
      "ask": "65.40",
      "open": "64.50",
      "high": "66.50",
      "low": "64.10",
      "close": "65.00",
      "average": "65.5484",
      "volume": "14630",
      "turnover": "958972.5",
      "trades": "157"
    },
    {
      "date": "2022-06-29",
      "bid": "64.50",
      "ask": "64.90",
      "open": "66.50",
      "high": "66.50",
      "low": "64.00",
      "close": "65.00",
      "average": "65.1468",
      "volume": "20267",
      "turnover": "1320331.1",
      "trades": "166"
    },
    {
      "date": "2022-06-30",
      "bid": "63.60",
      "ask": "63.90",
      "open": "65.00",
      "high": "65.00",
      "low": "62.50",
      "close": "64.00",
      "average": "63.1169",
      "volume": "25252",
      "turnover": "1593826.7",
      "trades": "199"
    },
    {
      "date": "2022-07-01",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.90",
      "low": "62.50",
      "close": "62.80",
      "average": "63.0279",
      "volume": "9680",
      "turnover": "610110.1",
      "trades": "163"
    },
    {
      "date": "2022-07-04",
      "bid": "66.10",
      "ask": "66.50",
      "open": "62.90",
      "high": "66.50",
      "low": "62.50",
      "close": "66.50",
      "average": "64.419",
      "volume": "23411",
      "turnover": "1508113.1",
      "trades": "191"
    },
    {
      "date": "2022-07-05",
      "bid": "66.30",
      "ask": "66.80",
      "open": "66.50",
      "high": "67.50",
      "low": "65.30",
      "close": "66.80",
      "average": "66.1214",
      "volume": "16012",
      "turnover": "1058735.8",
      "trades": "211"
    },
    {
      "date": "2022-07-06",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.00",
      "high": "67.00",
      "low": "65.60",
      "close": "66.90",
      "average": "66.3341",
      "volume": "16597",
      "turnover": "1100947.1",
      "trades": "192"
    },
    {
      "date": "2022-07-07",
      "bid": "67.20",
      "ask": "67.80",
      "open": "67.00",
      "high": "68.70",
      "low": "66.60",
      "close": "67.80",
      "average": "67.9872",
      "volume": "33449",
      "turnover": "2274102.6",
      "trades": "201"
    },
    {
      "date": "2022-07-08",
      "bid": "67.80",
      "ask": "68.40",
      "open": "67.80",
      "high": "68.80",
      "low": "67.50",
      "close": "68.50",
      "average": "68.1545",
      "volume": "18170",
      "turnover": "1238367.1",
      "trades": "184"
    },
    {
      "date": "2022-07-11",
      "bid": "67.60",
      "ask": "67.90",
      "open": "68.50",
      "high": "68.90",
      "low": "66.80",
      "close": "67.40",
      "average": "67.934",
      "volume": "17986",
      "turnover": "1221861.3",
      "trades": "221"
    },
    {
      "date": "2022-07-12",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.00",
      "high": "68.90",
      "low": "66.80",
      "close": "68.60",
      "average": "68.0013",
      "volume": "22569",
      "turnover": "1534723.2",
      "trades": "210"
    },
    {
      "date": "2022-07-13",
      "bid": "64.00",
      "ask": "64.40",
      "open": "68.40",
      "high": "68.40",
      "low": "63.30",
      "close": "64.40",
      "average": "64.7491",
      "volume": "74792",
      "turnover": "4842718.09",
      "trades": "525"
    },
    {
      "date": "2022-07-14",
      "bid": "63.90",
      "ask": "64.20",
      "open": "63.80",
      "high": "65.70",
      "low": "63.20",
      "close": "64.10",
      "average": "64.487",
      "volume": "35182",
      "turnover": "2268009.5",
      "trades": "212"
    },
    {
      "date": "2022-07-15",
      "bid": "64.50",
      "ask": "65.00",
      "open": "64.10",
      "high": "66.00",
      "low": "64.00",
      "close": "65.00",
      "average": "65.1232",
      "volume": "22224",
      "turnover": "1447298.2",
      "trades": "172"
    },
    {
      "date": "2022-07-18",
      "bid": "67.60",
      "ask": "68.00",
      "open": "66.90",
      "high": "68.30",
      "low": "65.50",
      "close": "68.00",
      "average": "67.1328",
      "volume": "42338",
      "turnover": "2842274.3",
      "trades": "294"
    },
    {
      "date": "2022-07-19",
      "bid": "68.60",
      "ask": "68.80",
      "open": "66.10",
      "high": "69.20",
      "low": "66.10",
      "close": "68.60",
      "average": "68.1596",
      "volume": "32764",
      "turnover": "2233181.79",
      "trades": "284"
    },
    {
      "date": "2022-07-20",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.60",
      "high": "69.50",
      "low": "67.90",
      "close": "68.30",
      "average": "69.0345",
      "volume": "8777",
      "turnover": "605916.1",
      "trades": "112"
    },
    {
      "date": "2022-07-21",
      "bid": "68.90",
      "ask": "69.30",
      "open": "69.00",
      "high": "69.60",
      "low": "68.00",
      "close": "69.30",
      "average": "68.8591",
      "volume": "8555",
      "turnover": "589089.5",
      "trades": "118"
    },
    {
      "date": "2022-07-22",
      "bid": "71.00",
      "ask": "71.10",
      "open": "69.30",
      "high": "71.90",
      "low": "68.20",
      "close": "71.30",
      "average": "70.1641",
      "volume": "41677",
      "turnover": "2924228",
      "trades": "253"
    },
    {
      "date": "2022-07-25",
      "bid": "71.20",
      "ask": "71.80",
      "open": "71.90",
      "high": "73.00",
      "low": "70.10",
      "close": "71.70",
      "average": "71.7088",
      "volume": "29007",
      "turnover": "2080058.1",
      "trades": "193"
    },
    {
      "date": "2022-07-26",
      "bid": "69.90",
      "ask": "70.10",
      "open": "71.70",
      "high": "72.00",
      "low": "69.50",
      "close": "69.70",
      "average": "70.5437",
      "volume": "6676",
      "turnover": "470949.6",
      "trades": "101"
    },
    {
      "date": "2022-07-27",
      "bid": "69.70",
      "ask": "69.90",
      "open": "69.70",
      "high": "71.10",
      "low": "69.20",
      "close": "69.20",
      "average": "69.7927",
      "volume": "13278",
      "turnover": "926707",
      "trades": "119"
    },
    {
      "date": "2022-07-28",
      "bid": "69.50",
      "ask": "70.00",
      "open": "71.10",
      "high": "71.10",
      "low": "69.10",
      "close": "69.90",
      "average": "70.2178",
      "volume": "6628",
      "turnover": "465403.7",
      "trades": "96"
    },
    {
      "date": "2022-07-29",
      "bid": "70.70",
      "ask": "71.10",
      "open": "70.00",
      "high": "71.70",
      "low": "70.00",
      "close": "71.20",
      "average": "70.8935",
      "volume": "22265",
      "turnover": "1578444",
      "trades": "125"
    },
    {
      "date": "2022-08-01",
      "bid": "71.10",
      "ask": "71.50",
      "open": "70.20",
      "high": "72.30",
      "low": "70.10",
      "close": "71.50",
      "average": "71.201",
      "volume": "27309",
      "turnover": "1944428.2",
      "trades": "160"
    },
    {
      "date": "2022-08-02",
      "bid": "70.90",
      "ask": "71.20",
      "open": "71.50",
      "high": "71.50",
      "low": "69.80",
      "close": "70.90",
      "average": "70.4418",
      "volume": "20410",
      "turnover": "1437716.7",
      "trades": "154"
    },
    {
      "date": "2022-08-03",
      "bid": "71.10",
      "ask": "71.50",
      "open": "70.90",
      "high": "71.90",
      "low": "70.10",
      "close": "71.20",
      "average": "71.1237",
      "volume": "11639",
      "turnover": "827808.4",
      "trades": "107"
    },
    {
      "date": "2022-08-04",
      "bid": "72.20",
      "ask": "72.30",
      "open": "71.80",
      "high": "72.50",
      "low": "71.50",
      "close": "72.30",
      "average": "71.9324",
      "volume": "29374",
      "turnover": "2112942.5",
      "trades": "194"
    },
    {
      "date": "2022-08-05",
      "bid": "71.20",
      "ask": "71.70",
      "open": "72.30",
      "high": "73.00",
      "low": "70.60",
      "close": "70.90",
      "average": "71.507",
      "volume": "24063",
      "turnover": "1720673.6",
      "trades": "190"
    },
    {
      "date": "2022-08-08",
      "bid": "71.40",
      "ask": "71.80",
      "open": "70.90",
      "high": "71.90",
      "low": "70.70",
      "close": "71.80",
      "average": "71.0681",
      "volume": "19840",
      "turnover": "1409991.8",
      "trades": "125"
    },
    {
      "date": "2022-08-09",
      "bid": "70.30",
      "ask": "70.90",
      "open": "72.20",
      "high": "72.20",
      "low": "70.00",
      "close": "70.20",
      "average": "70.7084",
      "volume": "10698",
      "turnover": "756438.8",
      "trades": "99"
    },
    {
      "date": "2022-08-10",
      "bid": "72.10",
      "ask": "72.30",
      "open": "72.20",
      "high": "72.30",
      "low": "69.50",
      "close": "72.30",
      "average": "71.0889",
      "volume": "32287",
      "turnover": "2295246.9",
      "trades": "247"
    },
    {
      "date": "2022-08-11",
      "bid": "71.30",
      "ask": "72.00",
      "open": "72.50",
      "high": "73.00",
      "low": "71.40",
      "close": "72.00",
      "average": "72.0621",
      "volume": "16898",
      "turnover": "1217705",
      "trades": "151"
    },
    {
      "date": "2022-08-12",
      "bid": "71.70",
      "ask": "72.00",
      "open": "72.00",
      "high": "72.40",
      "low": "71.50",
      "close": "72.00",
      "average": "71.886",
      "volume": "14137",
      "turnover": "1016252.5",
      "trades": "131"
    },
    {
      "date": "2022-08-15",
      "bid": "70.50",
      "ask": "71.00",
      "open": "72.00",
      "high": "72.00",
      "low": "70.20",
      "close": "70.60",
      "average": "70.6057",
      "volume": "11508",
      "turnover": "812530.4",
      "trades": "134"
    },
    {
      "date": "2022-08-16",
      "bid": "70.80",
      "ask": "71.00",
      "open": "70.60",
      "high": "72.40",
      "low": "70.10",
      "close": "70.90",
      "average": "71.0815",
      "volume": "16935",
      "turnover": "1203765.39",
      "trades": "147"
    },
    {
      "date": "2022-08-17",
      "bid": "69.00",
      "ask": "69.20",
      "open": "70.90",
      "high": "71.20",
      "low": "68.90",
      "close": "68.90",
      "average": "69.9859",
      "volume": "10547",
      "turnover": "738141.3",
      "trades": "155"
    },
    {
      "date": "2022-08-18",
      "bid": "69.90",
      "ask": "70.10",
      "open": "68.90",
      "high": "71.60",
      "low": "68.90",
      "close": "70.40",
      "average": "70.0475",
      "volume": "19153",
      "turnover": "1341620.7",
      "trades": "155"
    },
    {
      "date": "2022-08-19",
      "bid": "68.80",
      "ask": "69.00",
      "open": "70.40",
      "high": "70.40",
      "low": "68.60",
      "close": "68.80",
      "average": "69.1089",
      "volume": "11604",
      "turnover": "801940.1",
      "trades": "137"
    },
    {
      "date": "2022-08-22",
      "bid": "66.90",
      "ask": "67.30",
      "open": "68.50",
      "high": "68.60",
      "low": "66.10",
      "close": "66.60",
      "average": "66.9674",
      "volume": "32265",
      "turnover": "2160704",
      "trades": "180"
    },
    {
      "date": "2022-08-23",
      "bid": "67.10",
      "ask": "67.50",
      "open": "66.60",
      "high": "67.90",
      "low": "66.20",
      "close": "67.60",
      "average": "67.1635",
      "volume": "13576",
      "turnover": "911812.1",
      "trades": "102"
    },
    {
      "date": "2022-08-24",
      "bid": "67.20",
      "ask": "67.60",
      "open": "67.60",
      "high": "68.20",
      "low": "67.00",
      "close": "67.20",
      "average": "67.2308",
      "volume": "6141",
      "turnover": "412864.3",
      "trades": "52"
    },
    {
      "date": "2022-08-25",
      "bid": "67.10",
      "ask": "67.40",
      "open": "67.20",
      "high": "68.00",
      "low": "67.00",
      "close": "67.50",
      "average": "67.2139",
      "volume": "9936",
      "turnover": "667837.5",
      "trades": "76"
    },
    {
      "date": "2022-08-26",
      "bid": "64.70",
      "ask": "66.10",
      "open": "67.80",
      "high": "67.90",
      "low": "64.70",
      "close": "65.40",
      "average": "66.1996",
      "volume": "55600",
      "turnover": "3680700.3",
      "trades": "254"
    },
    {
      "date": "2022-08-29",
      "bid": "62.90",
      "ask": "63.20",
      "open": "65.40",
      "high": "65.40",
      "low": "62.60",
      "close": "62.80",
      "average": "63.3444",
      "volume": "19517",
      "turnover": "1236292.2",
      "trades": "144"
    },
    {
      "date": "2022-08-30",
      "bid": "63.50",
      "ask": "64.00",
      "open": "62.00",
      "high": "64.20",
      "low": "61.70",
      "close": "63.50",
      "average": "63.1792",
      "volume": "42843",
      "turnover": "2706785.7",
      "trades": "225"
    },
    {
      "date": "2022-08-31",
      "bid": "63.80",
      "ask": "64.20",
      "open": "63.80",
      "high": "64.80",
      "low": "63.20",
      "close": "63.70",
      "average": "63.9611",
      "volume": "13394",
      "turnover": "856695.3",
      "trades": "112"
    },
    {
      "date": "2022-09-01",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.20",
      "high": "63.30",
      "low": "61.90",
      "close": "63.10",
      "average": "62.5474",
      "volume": "23873",
      "turnover": "1493193.5",
      "trades": "157"
    },
    {
      "date": "2022-09-02",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.00",
      "high": "64.50",
      "low": "61.50",
      "close": "64.50",
      "average": "62.3342",
      "volume": "19483",
      "turnover": "1214456.8",
      "trades": "143"
    },
    {
      "date": "2022-09-05",
      "bid": "61.10",
      "ask": "61.60",
      "open": "62.50",
      "high": "63.20",
      "low": "61.00",
      "close": "61.00",
      "average": "61.784",
      "volume": "21580",
      "turnover": "1333299.6",
      "trades": "182"
    },
    {
      "date": "2022-09-06",
      "bid": "60.20",
      "ask": "62.90",
      "open": "61.00",
      "high": "61.80",
      "low": "59.70",
      "close": "59.90",
      "average": "60.7536",
      "volume": "19137",
      "turnover": "1162641.2",
      "trades": "143"
    },
    {
      "date": "2022-09-07",
      "bid": "61.40",
      "ask": "61.60",
      "open": "59.90",
      "high": "61.80",
      "low": "59.70",
      "close": "61.60",
      "average": "60.7423",
      "volume": "9398",
      "turnover": "570856.1",
      "trades": "113"
    },
    {
      "date": "2022-09-08",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.50",
      "high": "63.50",
      "low": "61.60",
      "close": "62.60",
      "average": "62.1752",
      "volume": "15228",
      "turnover": "946804.5",
      "trades": "127"
    },
    {
      "date": "2022-09-09",
      "bid": "64.10",
      "ask": "64.40",
      "open": "62.60",
      "high": "64.60",
      "low": "62.60",
      "close": "64.60",
      "average": "63.7503",
      "volume": "9782",
      "turnover": "623605.9",
      "trades": "100"
    },
    {
      "date": "2022-09-12",
      "bid": "65.30",
      "ask": "65.90",
      "open": "64.60",
      "high": "66.80",
      "low": "62.20",
      "close": "66.20",
      "average": "64.9072",
      "volume": "58909",
      "turnover": "3823618.7",
      "trades": "281"
    },
    {
      "date": "2022-09-13",
      "bid": "66.00",
      "ask": "66.50",
      "open": "66.50",
      "high": "68.00",
      "low": "65.90",
      "close": "67.10",
      "average": "67.15",
      "volume": "38382",
      "turnover": "2577350.9",
      "trades": "253"
    },
    {
      "date": "2022-09-14",
      "bid": "64.10",
      "ask": "64.40",
      "open": "67.00",
      "high": "67.00",
      "low": "63.70",
      "close": "64.40",
      "average": "65.2273",
      "volume": "10648",
      "turnover": "694540.5",
      "trades": "109"
    },
    {
      "date": "2022-09-15",
      "bid": "64.60",
      "ask": "65.10",
      "open": "65.00",
      "high": "67.20",
      "low": "63.60",
      "close": "64.10",
      "average": "64.5632",
      "volume": "15352",
      "turnover": "991173.6",
      "trades": "79"
    },
    {
      "date": "2022-09-16",
      "bid": "64.10",
      "ask": "64.40",
      "open": "64.90",
      "high": "65.00",
      "low": "63.00",
      "close": "64.10",
      "average": "63.8831",
      "volume": "10132",
      "turnover": "647263.3",
      "trades": "76"
    },
    {
      "date": "2022-09-19",
      "bid": "64.10",
      "ask": "64.40",
      "open": "67.20",
      "high": "67.20",
      "low": "62.40",
      "close": "66.10",
      "average": "63.6772",
      "volume": "14103",
      "turnover": "898040.1",
      "trades": "96"
    },
    {
      "date": "2022-09-20",
      "bid": "63.80",
      "ask": "64.10",
      "open": "67.00",
      "high": "67.00",
      "low": "63.80",
      "close": "64.20",
      "average": "63.9985",
      "volume": "21532",
      "turnover": "1378016.6",
      "trades": "111"
    },
    {
      "date": "2022-09-21",
      "bid": "63.80",
      "ask": "64.20",
      "open": "64.00",
      "high": "64.20",
      "low": "62.50",
      "close": "64.20",
      "average": "63.4796",
      "volume": "3482",
      "turnover": "221036",
      "trades": "55"
    },
    {
      "date": "2022-09-22",
      "bid": "62.30",
      "ask": "62.60",
      "open": "62.60",
      "high": "63.30",
      "low": "62.20",
      "close": "62.80",
      "average": "62.6434",
      "volume": "18616",
      "turnover": "1166255.55",
      "trades": "101"
    },
    {
      "date": "2022-09-23",
      "bid": "60.00",
      "ask": "60.20",
      "open": "62.60",
      "high": "62.60",
      "low": "59.00",
      "close": "59.60",
      "average": "61.1861",
      "volume": "61537",
      "turnover": "3753228",
      "trades": "179"
    },
    {
      "date": "2022-09-26",
      "bid": "59.40",
      "ask": "60.20",
      "open": "62.00",
      "high": "62.00",
      "low": "58.50",
      "close": "58.60",
      "average": "59.4487",
      "volume": "6919",
      "turnover": "411325.8",
      "trades": "88"
    },
    {
      "date": "2022-09-27",
      "bid": "56.30",
      "ask": "57.10",
      "open": "60.80",
      "high": "60.80",
      "low": "54.70",
      "close": "54.70",
      "average": "57.5664",
      "volume": "18004",
      "turnover": "1037131",
      "trades": "159"
    },
    {
      "date": "2022-09-28",
      "bid": "53.60",
      "ask": "54.00",
      "open": "54.70",
      "high": "56.50",
      "low": "53.30",
      "close": "53.30",
      "average": "54.0087",
      "volume": "25277",
      "turnover": "1365683.4",
      "trades": "222"
    },
    {
      "date": "2022-09-29",
      "bid": "51.30",
      "ask": "51.90",
      "open": "53.40",
      "high": "53.70",
      "low": "51.00",
      "close": "52.30",
      "average": "51.8789",
      "volume": "27304",
      "turnover": "1416599",
      "trades": "221"
    },
    {
      "date": "2022-09-30",
      "bid": "52.40",
      "ask": "52.80",
      "open": "52.30",
      "high": "53.20",
      "low": "50.00",
      "close": "53.20",
      "average": "51.9831",
      "volume": "27894",
      "turnover": "1450455.6",
      "trades": "253"
    },
    {
      "date": "2022-10-03",
      "bid": "53.90",
      "ask": "54.30",
      "open": "53.50",
      "high": "54.80",
      "low": "51.70",
      "close": "53.80",
      "average": "53.0886",
      "volume": "18225",
      "turnover": "967322.55",
      "trades": "133"
    },
    {
      "date": "2022-10-04",
      "bid": "56.00",
      "ask": "57.90",
      "open": "52.50",
      "high": "59.60",
      "low": "52.50",
      "close": "59.60",
      "average": "55.6728",
      "volume": "29254",
      "turnover": "1628651.6",
      "trades": "140"
    },
    {
      "date": "2022-10-05",
      "bid": "56.30",
      "ask": "56.90",
      "open": "60.00",
      "high": "60.00",
      "low": "55.00",
      "close": "56.00",
      "average": "56.8661",
      "volume": "18793",
      "turnover": "1068685.2",
      "trades": "165"
    },
    {
      "date": "2022-10-06",
      "bid": "56.90",
      "ask": "57.40",
      "open": "56.00",
      "high": "57.90",
      "low": "55.00",
      "close": "57.40",
      "average": "56.6217",
      "volume": "5511",
      "turnover": "312042.3",
      "trades": "40"
    },
    {
      "date": "2022-10-07",
      "bid": "56.70",
      "ask": "57.00",
      "open": "57.40",
      "high": "57.40",
      "low": "55.60",
      "close": "57.30",
      "average": "56.4365",
      "volume": "8246",
      "turnover": "465375",
      "trades": "61"
    },
    {
      "date": "2022-10-10",
      "bid": "54.00",
      "ask": "54.70",
      "open": "58.00",
      "high": "59.20",
      "low": "53.50",
      "close": "53.50",
      "average": "56.0265",
      "volume": "20457",
      "turnover": "1146133.3",
      "trades": "118"
    },
    {
      "date": "2022-10-11",
      "bid": "55.00",
      "ask": "55.20",
      "open": "53.60",
      "high": "55.50",
      "low": "53.60",
      "close": "54.20",
      "average": "54.4397",
      "volume": "4298",
      "turnover": "233982",
      "trades": "36"
    },
    {
      "date": "2022-10-12",
      "bid": "54.10",
      "ask": "54.60",
      "open": "54.80",
      "high": "55.60",
      "low": "53.80",
      "close": "54.60",
      "average": "54.2254",
      "volume": "33036",
      "turnover": "1791390.9",
      "trades": "111"
    },
    {
      "date": "2022-10-13",
      "bid": "53.30",
      "ask": "53.90",
      "open": "54.00",
      "high": "54.80",
      "low": "52.50",
      "close": "53.60",
      "average": "53.989",
      "volume": "14937",
      "turnover": "806376.9",
      "trades": "136"
    },
    {
      "date": "2022-10-14",
      "bid": "55.60",
      "ask": "56.50",
      "open": "53.50",
      "high": "56.50",
      "low": "53.50",
      "close": "54.10",
      "average": "55.558",
      "volume": "5822",
      "turnover": "323458.9",
      "trades": "64"
    },
    {
      "date": "2022-10-17",
      "bid": "56.50",
      "ask": "56.80",
      "open": "54.10",
      "high": "57.00",
      "low": "54.10",
      "close": "56.30",
      "average": "56.5369",
      "volume": "6970",
      "turnover": "394062.2",
      "trades": "73"
    },
    {
      "date": "2022-10-18",
      "bid": "58.50",
      "ask": "58.80",
      "open": "57.00",
      "high": "59.70",
      "low": "57.00",
      "close": "58.80",
      "average": "58.8604",
      "volume": "11458",
      "turnover": "674450.4",
      "trades": "85"
    },
    {
      "date": "2022-10-19",
      "bid": "56.80",
      "ask": "57.70",
      "open": "58.60",
      "high": "59.10",
      "low": "56.80",
      "close": "57.20",
      "average": "57.3308",
      "volume": "5017",
      "turnover": "287628.4",
      "trades": "53"
    },
    {
      "date": "2022-10-20",
      "bid": "56.60",
      "ask": "56.90",
      "open": "57.20",
      "high": "57.30",
      "low": "56.20",
      "close": "56.60",
      "average": "56.8703",
      "volume": "7286",
      "turnover": "414357.3",
      "trades": "76"
    },
    {
      "date": "2022-10-21",
      "bid": "57.70",
      "ask": "57.80",
      "open": "57.00",
      "high": "58.30",
      "low": "57.00",
      "close": "57.90",
      "average": "57.9079",
      "volume": "4737",
      "turnover": "274309.8",
      "trades": "29"
    },
    {
      "date": "2022-10-24",
      "bid": "57.50",
      "ask": "58.20",
      "open": "57.90",
      "high": "59.80",
      "low": "57.50",
      "close": "57.60",
      "average": "58.6302",
      "volume": "12951",
      "turnover": "759380.9",
      "trades": "103"
    },
    {
      "date": "2022-10-25",
      "bid": "58.70",
      "ask": "59.20",
      "open": "59.30",
      "high": "59.40",
      "low": "57.50",
      "close": "58.70",
      "average": "58.3266",
      "volume": "4827",
      "turnover": "281542.5",
      "trades": "61"
    },
    {
      "date": "2022-10-26",
      "bid": "61.80",
      "ask": "62.00",
      "open": "59.40",
      "high": "64.10",
      "low": "59.10",
      "close": "61.80",
      "average": "61.1149",
      "volume": "12790",
      "turnover": "781659.4",
      "trades": "122"
    },
    {
      "date": "2022-10-27",
      "bid": "61.40",
      "ask": "61.90",
      "open": "61.80",
      "high": "63.00",
      "low": "56.90",
      "close": "60.90",
      "average": "60.6778",
      "volume": "46181",
      "turnover": "2802159.7",
      "trades": "197"
    },
    {
      "date": "2022-10-28",
      "bid": "62.10",
      "ask": "62.40",
      "open": "61.50",
      "high": "62.50",
      "low": "60.10",
      "close": "62.10",
      "average": "61.4234",
      "volume": "5758",
      "turnover": "353676",
      "trades": "54"
    },
    {
      "date": "2022-10-31",
      "bid": "62.20",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.80",
      "low": "62.20",
      "close": "62.20",
      "average": "62.8035",
      "volume": "5338",
      "turnover": "335245",
      "trades": "84"
    },
    {
      "date": "2022-11-01",
      "bid": "62.70",
      "ask": "63.30",
      "open": "62.20",
      "high": "63.70",
      "low": "62.20",
      "close": "63.70",
      "average": "63.1082",
      "volume": "14878",
      "turnover": "938914.4",
      "trades": "105"
    },
    {
      "date": "2022-11-02",
      "bid": "64.10",
      "ask": "64.50",
      "open": "63.70",
      "high": "64.80",
      "low": "63.40",
      "close": "64.10",
      "average": "64.0861",
      "volume": "8677",
      "turnover": "556075.4",
      "trades": "100"
    },
    {
      "date": "2022-11-03",
      "bid": "64.30",
      "ask": "64.70",
      "open": "63.50",
      "high": "65.20",
      "low": "63.50",
      "close": "64.00",
      "average": "64.665",
      "volume": "6850",
      "turnover": "442955.5",
      "trades": "75"
    },
    {
      "date": "2022-11-04",
      "bid": "65.50",
      "ask": "65.80",
      "open": "63.90",
      "high": "66.00",
      "low": "63.90",
      "close": "65.80",
      "average": "65.3445",
      "volume": "3746",
      "turnover": "244780.4",
      "trades": "42"
    },
    {
      "date": "2022-11-07",
      "bid": "66.40",
      "ask": "66.80",
      "open": "65.80",
      "high": "66.80",
      "low": "65.00",
      "close": "66.70",
      "average": "66.0571",
      "volume": "9880",
      "turnover": "652644.5",
      "trades": "81"
    },
    {
      "date": "2022-11-08",
      "bid": "64.90",
      "ask": "65.00",
      "open": "66.80",
      "high": "66.80",
      "low": "64.50",
      "close": "65.00",
      "average": "65.2742",
      "volume": "16693",
      "turnover": "1089667.7",
      "trades": "129"
    },
    {
      "date": "2022-11-09",
      "bid": "63.80",
      "ask": "63.90",
      "open": "66.40",
      "high": "66.40",
      "low": "63.80",
      "close": "65.20",
      "average": "65.1304",
      "volume": "28468",
      "turnover": "1853806.6",
      "trades": "151"
    },
    {
      "date": "2022-11-10",
      "bid": "67.40",
      "ask": "67.70",
      "open": "65.20",
      "high": "68.10",
      "low": "63.50",
      "close": "67.80",
      "average": "66.0904",
      "volume": "27223",
      "turnover": "1799177.8",
      "trades": "173"
    },
    {
      "date": "2022-11-11",
      "bid": "66.50",
      "ask": "67.00",
      "open": "68.50",
      "high": "68.50",
      "low": "66.30",
      "close": "66.80",
      "average": "67.1476",
      "volume": "10218",
      "turnover": "686113.7",
      "trades": "106"
    },
    {
      "date": "2022-11-14",
      "bid": "64.80",
      "ask": "65.70",
      "open": "66.80",
      "high": "67.50",
      "low": "64.40",
      "close": "65.60",
      "average": "65.5628",
      "volume": "27141",
      "turnover": "1779439.9",
      "trades": "176"
    },
    {
      "date": "2022-11-15",
      "bid": "63.40",
      "ask": "64.20",
      "open": "65.70",
      "high": "65.70",
      "low": "63.20",
      "close": "64.20",
      "average": "63.9704",
      "volume": "15277",
      "turnover": "977275.1",
      "trades": "142"
    },
    {
      "date": "2022-11-16",
      "bid": "61.80",
      "ask": "62.70",
      "open": "63.60",
      "high": "63.60",
      "low": "61.60",
      "close": "62.10",
      "average": "62.4957",
      "volume": "15433",
      "turnover": "964495.5",
      "trades": "125"
    },
    {
      "date": "2022-11-17",
      "bid": "62.60",
      "ask": "62.80",
      "open": "61.90",
      "high": "63.20",
      "low": "61.00",
      "close": "62.80",
      "average": "62.2908",
      "volume": "17068",
      "turnover": "1063179.39",
      "trades": "94"
    },
    {
      "date": "2022-11-18",
      "bid": "63.20",
      "ask": "63.80",
      "open": "62.60",
      "high": "64.00",
      "low": "62.60",
      "close": "63.90",
      "average": "63.234",
      "volume": "14901",
      "turnover": "942249.5",
      "trades": "83"
    },
    {
      "date": "2022-11-21",
      "bid": "63.60",
      "ask": "64.70",
      "open": "64.20",
      "high": "64.90",
      "low": "62.90",
      "close": "62.90",
      "average": "64.2254",
      "volume": "5272",
      "turnover": "338596.1",
      "trades": "65"
    },
    {
      "date": "2022-11-22",
      "bid": "65.20",
      "ask": "65.40",
      "open": "63.60",
      "high": "66.40",
      "low": "63.60",
      "close": "64.90",
      "average": "65.1865",
      "volume": "8696",
      "turnover": "566861.5",
      "trades": "67"
    },
    {
      "date": "2022-11-23",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.50",
      "high": "66.00",
      "low": "65.50",
      "close": "65.80",
      "average": "65.8911",
      "volume": "3942",
      "turnover": "259742.8",
      "trades": "52"
    },
    {
      "date": "2022-11-24",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.60",
      "high": "66.20",
      "low": "65.00",
      "close": "66.20",
      "average": "65.7877",
      "volume": "8060",
      "turnover": "530248.9",
      "trades": "97"
    },
    {
      "date": "2022-11-25",
      "bid": "66.70",
      "ask": "67.30",
      "open": "66.20",
      "high": "67.30",
      "low": "66.20",
      "close": "67.30",
      "average": "66.7468",
      "volume": "10203",
      "turnover": "681017.7",
      "trades": "92"
    },
    {
      "date": "2022-11-28",
      "bid": "66.80",
      "ask": "67.50",
      "open": "67.40",
      "high": "67.80",
      "low": "66.50",
      "close": "67.50",
      "average": "67.0586",
      "volume": "5430",
      "turnover": "364128",
      "trades": "72"
    },
    {
      "date": "2022-11-29",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.50",
      "high": "67.50",
      "low": "67.20",
      "close": "67.30",
      "average": "67.4349",
      "volume": "7073",
      "turnover": "476966.8",
      "trades": "68"
    },
    {
      "date": "2022-11-30",
      "bid": "67.10",
      "ask": "67.60",
      "open": "67.30",
      "high": "67.80",
      "low": "66.60",
      "close": "67.60",
      "average": "67.2814",
      "volume": "7125",
      "turnover": "479380.2",
      "trades": "107"
    },
    {
      "date": "2022-12-01",
      "bid": "66.80",
      "ask": "67.40",
      "open": "67.70",
      "high": "67.80",
      "low": "66.90",
      "close": "67.40",
      "average": "67.5495",
      "volume": "7348",
      "turnover": "496353.4",
      "trades": "72"
    },
    {
      "date": "2022-12-02",
      "bid": "68.60",
      "ask": "69.00",
      "open": "67.40",
      "high": "69.00",
      "low": "65.80",
      "close": "69.00",
      "average": "67.2901",
      "volume": "12665",
      "turnover": "852228.5",
      "trades": "112"
    },
    {
      "date": "2022-12-05",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.60",
      "high": "70.50",
      "low": "69.00",
      "close": "69.80",
      "average": "69.886",
      "volume": "43872",
      "turnover": "3066036.4",
      "trades": "223"
    },
    {
      "date": "2022-12-06",
      "bid": "71.10",
      "ask": "71.30",
      "open": "69.70",
      "high": "71.30",
      "low": "69.30",
      "close": "71.10",
      "average": "70.4051",
      "volume": "21422",
      "turnover": "1508217.2",
      "trades": "109"
    },
    {
      "date": "2022-12-07",
      "bid": "67.20",
      "ask": "67.60",
      "open": "71.10",
      "high": "71.90",
      "low": "67.60",
      "close": "67.60",
      "average": "69.1803",
      "volume": "19846",
      "turnover": "1372578.1",
      "trades": "196"
    },
    {
      "date": "2022-12-08",
      "bid": "64.70",
      "ask": "65.20",
      "open": "67.60",
      "high": "68.30",
      "low": "64.40",
      "close": "64.40",
      "average": "66.2875",
      "volume": "25099",
      "turnover": "1663749.5",
      "trades": "183"
    },
    {
      "date": "2022-12-09",
      "bid": "64.50",
      "ask": "64.70",
      "open": "64.40",
      "high": "65.40",
      "low": "63.50",
      "close": "63.80",
      "average": "64.6339",
      "volume": "27339",
      "turnover": "1767026",
      "trades": "147"
    },
    {
      "date": "2022-12-12",
      "bid": "62.50",
      "ask": "62.80",
      "open": "63.80",
      "high": "65.60",
      "low": "62.00",
      "close": "62.20",
      "average": "62.8957",
      "volume": "26812",
      "turnover": "1686358.6",
      "trades": "175"
    },
    {
      "date": "2022-12-13",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.60",
      "high": "64.20",
      "low": "61.70",
      "close": "61.80",
      "average": "62.5486",
      "volume": "41932",
      "turnover": "2622787",
      "trades": "387"
    },
    {
      "date": "2022-12-14",
      "bid": "63.30",
      "ask": "63.40",
      "open": "61.80",
      "high": "63.40",
      "low": "61.80",
      "close": "63.40",
      "average": "62.5447",
      "volume": "10813",
      "turnover": "676295.6",
      "trades": "118"
    },
    {
      "date": "2022-12-15",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.40",
      "high": "63.80",
      "low": "62.40",
      "close": "63.00",
      "average": "63.4302",
      "volume": "4970",
      "turnover": "315248.1",
      "trades": "72"
    },
    {
      "date": "2022-12-16",
      "bid": "62.30",
      "ask": "62.90",
      "open": "62.50",
      "high": "63.40",
      "low": "62.40",
      "close": "63.00",
      "average": "62.9519",
      "volume": "6511",
      "turnover": "409829.3",
      "trades": "73"
    },
    {
      "date": "2022-12-19",
      "bid": "62.00",
      "ask": "62.10",
      "open": "63.00",
      "high": "63.50",
      "low": "60.10",
      "close": "62.00",
      "average": "61.3742",
      "volume": "13094",
      "turnover": "803633.8",
      "trades": "124"
    },
    {
      "date": "2022-12-20",
      "bid": "60.80",
      "ask": "61.00",
      "open": "62.00",
      "high": "63.30",
      "low": "59.90",
      "close": "61.00",
      "average": "61.3618",
      "volume": "27543",
      "turnover": "1690087.5",
      "trades": "107"
    },
    {
      "date": "2022-12-21",
      "bid": "58.60",
      "ask": "59.00",
      "open": "61.00",
      "high": "61.50",
      "low": "58.50",
      "close": "58.60",
      "average": "60.0277",
      "volume": "29282",
      "turnover": "1757730.2",
      "trades": "153"
    },
    {
      "date": "2022-12-22",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.80",
      "high": "60.10",
      "low": "58.70",
      "close": "59.90",
      "average": "59.1679",
      "volume": "12235",
      "turnover": "723915.3",
      "trades": "96"
    },
    {
      "date": "2022-12-23",
      "bid": "59.10",
      "ask": "59.30",
      "open": "59.90",
      "high": "59.90",
      "low": "57.40",
      "close": "59.30",
      "average": "58.5718",
      "volume": "27268",
      "turnover": "1597148.3",
      "trades": "140"
    },
    {
      "date": "2022-12-27",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.20",
      "high": "59.30",
      "low": "58.70",
      "close": "59.20",
      "average": "59.1241",
      "volume": "8745",
      "turnover": "517039.9",
      "trades": "95"
    },
    {
      "date": "2022-12-28",
      "bid": "58.50",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.50",
      "low": "58.50",
      "close": "58.80",
      "average": "59.1751",
      "volume": "13839",
      "turnover": "818924.7",
      "trades": "99"
    },
    {
      "date": "2022-12-29",
      "bid": "59.10",
      "ask": "59.50",
      "open": "58.80",
      "high": "59.50",
      "low": "58.50",
      "close": "59.50",
      "average": "59.1078",
      "volume": "9408",
      "turnover": "556086.3",
      "trades": "75"
    },
    {
      "date": "2022-12-30",
      "bid": "59.20",
      "ask": "59.50",
      "open": "59.10",
      "high": "59.60",
      "low": "59.10",
      "close": "59.50",
      "average": "59.1877",
      "volume": "21109",
      "turnover": "1249393",
      "trades": "70"
    },
    {
      "date": "2023-01-02",
      "bid": "60.30",
      "ask": "60.70",
      "open": "59.60",
      "high": "61.40",
      "low": "59.50",
      "close": "60.70",
      "average": "60.2375",
      "volume": "10910",
      "turnover": "657190.9",
      "trades": "57"
    },
    {
      "date": "2023-01-03",
      "bid": "61.30",
      "ask": "61.70",
      "open": "61.50",
      "high": "61.80",
      "low": "61.00",
      "close": "61.70",
      "average": "61.3285",
      "volume": "9887",
      "turnover": "606354.5",
      "trades": "71"
    },
    {
      "date": "2023-01-04",
      "bid": "62.20",
      "ask": "62.50",
      "open": "61.90",
      "high": "62.90",
      "low": "61.90",
      "close": "62.70",
      "average": "62.2519",
      "volume": "4412",
      "turnover": "274655.3",
      "trades": "66"
    },
    {
      "date": "2023-01-05",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.80",
      "high": "63.00",
      "low": "62.50",
      "close": "62.70",
      "average": "62.7704",
      "volume": "5208",
      "turnover": "326908.3",
      "trades": "36"
    },
    {
      "date": "2023-01-09",
      "bid": "61.30",
      "ask": "62.10",
      "open": "63.20",
      "high": "63.40",
      "low": "62.20",
      "close": "62.20",
      "average": "63.1632",
      "volume": "9691",
      "turnover": "612101.7",
      "trades": "94"
    },
    {
      "date": "2023-01-10",
      "bid": "61.70",
      "ask": "62.10",
      "open": "62.10",
      "high": "63.10",
      "low": "61.30",
      "close": "61.80",
      "average": "62.128",
      "volume": "10412",
      "turnover": "646871.5",
      "trades": "123"
    },
    {
      "date": "2023-01-11",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.50",
      "low": "61.60",
      "close": "62.00",
      "average": "61.954",
      "volume": "8635",
      "turnover": "534972.8",
      "trades": "90"
    },
    {
      "date": "2023-01-12",
      "bid": "63.70",
      "ask": "63.90",
      "open": "62.00",
      "high": "64.20",
      "low": "61.40",
      "close": "64.10",
      "average": "62.7359",
      "volume": "14157",
      "turnover": "888152.2",
      "trades": "96"
    },
    {
      "date": "2023-01-13",
      "bid": "63.40",
      "ask": "63.70",
      "open": "63.00",
      "high": "66.90",
      "low": "63.00",
      "close": "63.70",
      "average": "64.7797",
      "volume": "62462",
      "turnover": "4046266.8",
      "trades": "423"
    },
    {
      "date": "2023-01-16",
      "bid": "65.00",
      "ask": "65.30",
      "open": "63.70",
      "high": "65.70",
      "low": "63.20",
      "close": "65.70",
      "average": "64.0991",
      "volume": "15041",
      "turnover": "964114.3",
      "trades": "99"
    },
    {
      "date": "2023-01-17",
      "bid": "65.30",
      "ask": "65.80",
      "open": "65.70",
      "high": "65.90",
      "low": "63.90",
      "close": "65.80",
      "average": "65.2781",
      "volume": "12972",
      "turnover": "846787",
      "trades": "63"
    },
    {
      "date": "2023-01-18",
      "bid": "67.90",
      "ask": "68.20",
      "open": "66.00",
      "high": "68.80",
      "low": "66.00",
      "close": "68.20",
      "average": "67.2527",
      "volume": "25649",
      "turnover": "1724965.2",
      "trades": "208"
    },
    {
      "date": "2023-01-19",
      "bid": "66.40",
      "ask": "66.70",
      "open": "68.00",
      "high": "68.00",
      "low": "66.20",
      "close": "66.60",
      "average": "66.7538",
      "volume": "10807",
      "turnover": "721408",
      "trades": "90"
    },
    {
      "date": "2023-01-20",
      "bid": "67.00",
      "ask": "67.10",
      "open": "66.40",
      "high": "67.60",
      "low": "65.30",
      "close": "66.80",
      "average": "66.9113",
      "volume": "7430",
      "turnover": "497150.9",
      "trades": "109"
    },
    {
      "date": "2023-01-23",
      "bid": "67.60",
      "ask": "68.40",
      "open": "66.10",
      "high": "68.80",
      "low": "64.10",
      "close": "68.40",
      "average": "66.7989",
      "volume": "12803",
      "turnover": "855225.7",
      "trades": "115"
    },
    {
      "date": "2023-01-24",
      "bid": "69.50",
      "ask": "70.00",
      "open": "68.40",
      "high": "71.00",
      "low": "67.00",
      "close": "69.90",
      "average": "68.7943",
      "volume": "23412",
      "turnover": "1610611.2",
      "trades": "111"
    },
    {
      "date": "2023-01-25",
      "bid": "68.60",
      "ask": "68.90",
      "open": "70.00",
      "high": "70.30",
      "low": "68.00",
      "close": "68.90",
      "average": "68.9147",
      "volume": "12345",
      "turnover": "850751.6",
      "trades": "120"
    },
    {
      "date": "2023-01-26",
      "bid": "67.60",
      "ask": "67.90",
      "open": "69.30",
      "high": "69.30",
      "low": "67.50",
      "close": "67.70",
      "average": "68.0521",
      "volume": "8774",
      "turnover": "597088.8",
      "trades": "75"
    },
    {
      "date": "2023-01-27",
      "bid": "66.80",
      "ask": "67.20",
      "open": "65.60",
      "high": "67.60",
      "low": "65.40",
      "close": "67.20",
      "average": "66.2202",
      "volume": "7951",
      "turnover": "526517.2",
      "trades": "79"
    },
    {
      "date": "2023-01-30",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.40",
      "high": "69.20",
      "low": "67.30",
      "close": "68.20",
      "average": "68.2811",
      "volume": "7538",
      "turnover": "514702.6",
      "trades": "70"
    },
    {
      "date": "2023-01-31",
      "bid": "66.60",
      "ask": "67.10",
      "open": "68.70",
      "high": "68.70",
      "low": "67.00",
      "close": "67.00",
      "average": "67.7108",
      "volume": "8143",
      "turnover": "551369.3",
      "trades": "60"
    },
    {
      "date": "2023-02-01",
      "bid": "67.80",
      "ask": "67.90",
      "open": "67.90",
      "high": "68.00",
      "low": "66.90",
      "close": "67.80",
      "average": "67.5791",
      "volume": "4008",
      "turnover": "270857.2",
      "trades": "63"
    },
    {
      "date": "2023-02-02",
      "bid": "69.00",
      "ask": "69.40",
      "open": "67.90",
      "high": "69.80",
      "low": "67.80",
      "close": "69.50",
      "average": "68.9269",
      "volume": "36404",
      "turnover": "2509290.6",
      "trades": "187"
    },
    {
      "date": "2023-02-03",
      "bid": "68.80",
      "ask": "68.90",
      "open": "69.40",
      "high": "69.40",
      "low": "68.20",
      "close": "68.70",
      "average": "68.5522",
      "volume": "29395",
      "turnover": "2015092.3",
      "trades": "129"
    },
    {
      "date": "2023-02-06",
      "bid": "67.60",
      "ask": "67.80",
      "open": "68.50",
      "high": "68.50",
      "low": "67.20",
      "close": "67.80",
      "average": "67.8374",
      "volume": "12123",
      "turnover": "822392.5",
      "trades": "77"
    },
    {
      "date": "2023-02-07",
      "bid": "67.30",
      "ask": "67.80",
      "open": "67.60",
      "high": "67.80",
      "low": "65.60",
      "close": "67.80",
      "average": "66.8395",
      "volume": "7015",
      "turnover": "468879.2",
      "trades": "67"
    },
    {
      "date": "2023-02-08",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.80",
      "high": "68.00",
      "low": "65.10",
      "close": "67.80",
      "average": "67.5406",
      "volume": "6763",
      "turnover": "456777.1",
      "trades": "88"
    },
    {
      "date": "2023-02-09",
      "bid": "81.70",
      "ask": "82.00",
      "open": "67.80",
      "high": "84.00",
      "low": "65.30",
      "close": "81.70",
      "average": "79.3661",
      "volume": "331268",
      "turnover": "26300923.75",
      "trades": "1730"
    },
    {
      "date": "2023-02-10",
      "bid": "81.10",
      "ask": "81.30",
      "open": "81.80",
      "high": "82.00",
      "low": "80.60",
      "close": "81.00",
      "average": "81.6926",
      "volume": "293350",
      "turnover": "23963876.6",
      "trades": "890"
    },
    {
      "date": "2023-02-13",
      "bid": "81.00",
      "ask": "81.40",
      "open": "81.10",
      "high": "82.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.6867",
      "volume": "454120",
      "turnover": "37094802.15",
      "trades": "689"
    },
    {
      "date": "2023-02-14",
      "bid": "82.50",
      "ask": "82.60",
      "open": "81.30",
      "high": "82.90",
      "low": "80.10",
      "close": "82.60",
      "average": "81.8364",
      "volume": "213476",
      "turnover": "17470094",
      "trades": "507"
    },
    {
      "date": "2023-02-15",
      "bid": "82.80",
      "ask": "83.10",
      "open": "82.60",
      "high": "83.10",
      "low": "82.20",
      "close": "82.90",
      "average": "82.7538",
      "volume": "88608",
      "turnover": "7332649.4",
      "trades": "322"
    },
    {
      "date": "2023-02-16",
      "bid": "82.60",
      "ask": "83.00",
      "open": "83.60",
      "high": "83.70",
      "low": "81.80",
      "close": "83.00",
      "average": "82.4801",
      "volume": "18020",
      "turnover": "1486291.3",
      "trades": "191"
    },
    {
      "date": "2023-02-17",
      "bid": "84.50",
      "ask": "84.60",
      "open": "83.20",
      "high": "86.90",
      "low": "82.90",
      "close": "84.60",
      "average": "84.7163",
      "volume": "106239",
      "turnover": "8999329.3",
      "trades": "563"
    },
    {
      "date": "2023-02-20",
      "bid": "86.00",
      "ask": "86.20",
      "open": "85.40",
      "high": "87.00",
      "low": "84.50",
      "close": "86.20",
      "average": "85.6672",
      "volume": "27550",
      "turnover": "2360045.6",
      "trades": "222"
    },
    {
      "date": "2023-02-21",
      "bid": "87.60",
      "ask": "88.00",
      "open": "87.00",
      "high": "88.20",
      "low": "86.80",
      "close": "87.70",
      "average": "87.8765",
      "volume": "36975",
      "turnover": "3249235.2",
      "trades": "300"
    },
    {
      "date": "2023-02-22",
      "bid": "87.10",
      "ask": "87.40",
      "open": "88.70",
      "high": "88.90",
      "low": "86.60",
      "close": "88.00",
      "average": "87.6641",
      "volume": "31034",
      "turnover": "2720550.75",
      "trades": "237"
    },
    {
      "date": "2023-02-23",
      "bid": "87.30",
      "ask": "87.40",
      "open": "88.10",
      "high": "88.20",
      "low": "87.00",
      "close": "87.40",
      "average": "87.6612",
      "volume": "14360",
      "turnover": "1258815.5",
      "trades": "167"
    },
    {
      "date": "2023-02-24",
      "bid": "87.80",
      "ask": "88.10",
      "open": "87.40",
      "high": "89.10",
      "low": "87.00",
      "close": "88.10",
      "average": "88.2742",
      "volume": "43094",
      "turnover": "3804003",
      "trades": "252"
    },
    {
      "date": "2023-02-27",
      "bid": "88.40",
      "ask": "88.60",
      "open": "88.00",
      "high": "88.90",
      "low": "87.80",
      "close": "88.40",
      "average": "88.4191",
      "volume": "16100",
      "turnover": "1423547.5",
      "trades": "185"
    },
    {
      "date": "2023-02-28",
      "bid": "86.20",
      "ask": "86.50",
      "open": "88.40",
      "high": "88.50",
      "low": "86.00",
      "close": "86.20",
      "average": "87.5224",
      "volume": "22128",
      "turnover": "1936695.9",
      "trades": "317"
    },
    {
      "date": "2023-03-01",
      "bid": "86.70",
      "ask": "86.80",
      "open": "86.30",
      "high": "88.40",
      "low": "85.30",
      "close": "86.50",
      "average": "86.6317",
      "volume": "47958",
      "turnover": "4154684.1",
      "trades": "415"
    },
    {
      "date": "2023-03-02",
      "bid": "88.40",
      "ask": "88.50",
      "open": "87.00",
      "high": "89.00",
      "low": "86.60",
      "close": "88.50",
      "average": "87.9404",
      "volume": "41211",
      "turnover": "3624112.35",
      "trades": "392"
    },
    {
      "date": "2023-03-03",
      "bid": "88.30",
      "ask": "88.50",
      "open": "88.50",
      "high": "88.50",
      "low": "88.00",
      "close": "88.50",
      "average": "88.4349",
      "volume": "26470",
      "turnover": "2340871.2",
      "trades": "206"
    },
    {
      "date": "2023-03-06",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.50",
      "high": "88.50",
      "low": "87.40",
      "close": "88.00",
      "average": "87.7814",
      "volume": "33193",
      "turnover": "2913727",
      "trades": "226"
    },
    {
      "date": "2023-03-07",
      "bid": "88.10",
      "ask": "88.60",
      "open": "87.40",
      "high": "89.00",
      "low": "86.90",
      "close": "88.50",
      "average": "88.3978",
      "volume": "18447",
      "turnover": "1630674.2",
      "trades": "168"
    },
    {
      "date": "2023-03-08",
      "bid": "87.60",
      "ask": "88.00",
      "open": "88.50",
      "high": "88.50",
      "low": "87.60",
      "close": "88.00",
      "average": "88.0476",
      "volume": "7984",
      "turnover": "702966",
      "trades": "132"
    },
    {
      "date": "2023-03-09",
      "bid": "88.50",
      "ask": "88.90",
      "open": "88.00",
      "high": "88.90",
      "low": "87.20",
      "close": "88.90",
      "average": "88.1101",
      "volume": "11868",
      "turnover": "1045690.7",
      "trades": "122"
    },
    {
      "date": "2023-03-10",
      "bid": "87.90",
      "ask": "88.00",
      "open": "87.50",
      "high": "88.20",
      "low": "86.80",
      "close": "88.00",
      "average": "87.6264",
      "volume": "26134",
      "turnover": "2290029.2",
      "trades": "202"
    },
    {
      "date": "2023-03-13",
      "bid": "84.00",
      "ask": "84.80",
      "open": "88.00",
      "high": "88.00",
      "low": "81.00",
      "close": "85.20",
      "average": "85.0166",
      "volume": "32230",
      "turnover": "2738559.4",
      "trades": "331"
    },
    {
      "date": "2023-03-14",
      "bid": "83.50",
      "ask": "83.70",
      "open": "85.20",
      "high": "85.20",
      "low": "82.60",
      "close": "84.50",
      "average": "83.7396",
      "volume": "28220",
      "turnover": "2363124.4",
      "trades": "229"
    },
    {
      "date": "2023-03-15",
      "bid": "80.70",
      "ask": "81.60",
      "open": "83.20",
      "high": "83.20",
      "low": "81.00",
      "close": "81.20",
      "average": "81.7268",
      "volume": "44482",
      "turnover": "3635372.8",
      "trades": "286"
    },
    {
      "date": "2023-03-16",
      "bid": "81.60",
      "ask": "82.10",
      "open": "81.20",
      "high": "82.90",
      "low": "80.00",
      "close": "82.30",
      "average": "81.4432",
      "volume": "23611",
      "turnover": "1922955.6",
      "trades": "148"
    },
    {
      "date": "2023-03-17",
      "bid": "80.00",
      "ask": "80.30",
      "open": "82.20",
      "high": "82.60",
      "low": "80.00",
      "close": "80.10",
      "average": "81.136",
      "volume": "28276",
      "turnover": "2294201.4",
      "trades": "203"
    },
    {
      "date": "2023-03-20",
      "bid": "81.80",
      "ask": "82.40",
      "open": "80.10",
      "high": "82.80",
      "low": "77.10",
      "close": "82.30",
      "average": "80.5148",
      "volume": "40731",
      "turnover": "3279448.1",
      "trades": "275"
    },
    {
      "date": "2023-03-21",
      "bid": "83.00",
      "ask": "83.10",
      "open": "82.40",
      "high": "84.70",
      "low": "82.40",
      "close": "83.00",
      "average": "83.7353",
      "volume": "17528",
      "turnover": "1467712.2",
      "trades": "138"
    },
    {
      "date": "2023-03-22",
      "bid": "81.20",
      "ask": "81.50",
      "open": "83.00",
      "high": "83.10",
      "low": "81.00",
      "close": "81.00",
      "average": "81.8477",
      "volume": "18532",
      "turnover": "1516800.7",
      "trades": "137"
    },
    {
      "date": "2023-03-23",
      "bid": "82.40",
      "ask": "82.90",
      "open": "80.80",
      "high": "84.60",
      "low": "80.60",
      "close": "83.10",
      "average": "82.9106",
      "volume": "25682",
      "turnover": "2129353.2",
      "trades": "179"
    },
    {
      "date": "2023-03-24",
      "bid": "81.00",
      "ask": "81.60",
      "open": "83.10",
      "high": "83.10",
      "low": "80.20",
      "close": "81.00",
      "average": "81.1138",
      "volume": "38319",
      "turnover": "3108199",
      "trades": "256"
    },
    {
      "date": "2023-03-27",
      "bid": "81.60",
      "ask": "82.10",
      "open": "81.60",
      "high": "82.60",
      "low": "80.90",
      "close": "82.10",
      "average": "81.7501",
      "volume": "10444",
      "turnover": "853798",
      "trades": "126"
    },
    {
      "date": "2023-03-28",
      "bid": "84.00",
      "ask": "84.40",
      "open": "82.10",
      "high": "84.50",
      "low": "82.10",
      "close": "84.50",
      "average": "83.4497",
      "volume": "8799",
      "turnover": "734273.5",
      "trades": "109"
    },
    {
      "date": "2023-03-29",
      "bid": "84.70",
      "ask": "85.00",
      "open": "84.60",
      "high": "85.20",
      "low": "83.40",
      "close": "85.20",
      "average": "84.4867",
      "volume": "12668",
      "turnover": "1070277.2",
      "trades": "147"
    },
    {
      "date": "2023-03-30",
      "bid": "86.40",
      "ask": "87.00",
      "open": "85.60",
      "high": "88.80",
      "low": "85.60",
      "close": "86.50",
      "average": "86.8532",
      "volume": "32851",
      "turnover": "2851739.45",
      "trades": "222"
    },
    {
      "date": "2023-03-31",
      "bid": "88.30",
      "ask": "88.70",
      "open": "87.30",
      "high": "88.70",
      "low": "86.50",
      "close": "88.20",
      "average": "87.7925",
      "volume": "29505",
      "turnover": "2590317.79",
      "trades": "271"
    },
    {
      "date": "2023-04-03",
      "bid": "86.20",
      "ask": "86.40",
      "open": "88.20",
      "high": "88.70",
      "low": "85.80",
      "close": "85.90",
      "average": "86.6074",
      "volume": "46424",
      "turnover": "4021078.05",
      "trades": "279"
    },
    {
      "date": "2023-04-04",
      "bid": "86.50",
      "ask": "87.00",
      "open": "85.90",
      "high": "88.00",
      "low": "85.90",
      "close": "86.70",
      "average": "86.925",
      "volume": "71890",
      "turnover": "6248176.1",
      "trades": "267"
    },
    {
      "date": "2023-04-05",
      "bid": "84.30",
      "ask": "84.60",
      "open": "86.30",
      "high": "87.00",
      "low": "83.80",
      "close": "84.80",
      "average": "86.0469",
      "volume": "45746",
      "turnover": "3936302.9",
      "trades": "254"
    },
    {
      "date": "2023-04-06",
      "bid": "85.70",
      "ask": "86.00",
      "open": "85.10",
      "high": "86.70",
      "low": "84.80",
      "close": "86.40",
      "average": "85.6908",
      "volume": "16706",
      "turnover": "1431551.1",
      "trades": "150"
    },
    {
      "date": "2023-04-11",
      "bid": "87.50",
      "ask": "87.60",
      "open": "87.60",
      "high": "88.10",
      "low": "87.00",
      "close": "87.60",
      "average": "87.6948",
      "volume": "33648",
      "turnover": "2950754.9",
      "trades": "247"
    },
    {
      "date": "2023-04-12",
      "bid": "86.90",
      "ask": "87.10",
      "open": "87.60",
      "high": "87.60",
      "low": "86.90",
      "close": "87.30",
      "average": "87.3789",
      "volume": "30944",
      "turnover": "2703852.6",
      "trades": "269"
    },
    {
      "date": "2023-04-13",
      "bid": "87.30",
      "ask": "87.50",
      "open": "85.80",
      "high": "87.60",
      "low": "85.80",
      "close": "87.50",
      "average": "87.3437",
      "volume": "36340",
      "turnover": "3174071.8",
      "trades": "290"
    },
    {
      "date": "2023-04-14",
      "bid": "86.90",
      "ask": "87.20",
      "open": "87.60",
      "high": "87.60",
      "low": "86.60",
      "close": "87.30",
      "average": "87.3882",
      "volume": "35232",
      "turnover": "3078783.3",
      "trades": "214"
    },
    {
      "date": "2023-04-17",
      "bid": "91.00",
      "ask": "91.20",
      "open": "87.80",
      "high": "91.70",
      "low": "87.80",
      "close": "91.40",
      "average": "90.8386",
      "volume": "59602",
      "turnover": "5414185",
      "trades": "541"
    },
    {
      "date": "2023-04-18",
      "bid": "90.10",
      "ask": "90.50",
      "open": "91.40",
      "high": "92.90",
      "low": "90.00",
      "close": "90.50",
      "average": "91.4917",
      "volume": "36704",
      "turnover": "3361586",
      "trades": "282"
    },
    {
      "date": "2023-04-19",
      "bid": "90.70",
      "ask": "91.10",
      "open": "90.50",
      "high": "91.30",
      "low": "88.10",
      "close": "90.60",
      "average": "89.6296",
      "volume": "94578",
      "turnover": "8476989.69",
      "trades": "234"
    },
    {
      "date": "2023-04-20",
      "bid": "90.50",
      "ask": "90.70",
      "open": "90.60",
      "high": "91.50",
      "low": "90.20",
      "close": "91.00",
      "average": "90.8693",
      "volume": "64941",
      "turnover": "5860285.8",
      "trades": "184"
    },
    {
      "date": "2023-04-21",
      "bid": "90.70",
      "ask": "91.10",
      "open": "90.90",
      "high": "91.70",
      "low": "90.50",
      "close": "90.90",
      "average": "90.9734",
      "volume": "36311",
      "turnover": "3303473.7",
      "trades": "250"
    },
    {
      "date": "2023-04-24",
      "bid": "93.90",
      "ask": "94.30",
      "open": "90.90",
      "high": "94.50",
      "low": "90.60",
      "close": "94.30",
      "average": "92.9351",
      "volume": "47454",
      "turnover": "4410143",
      "trades": "294"
    },
    {
      "date": "2023-04-25",
      "bid": "99.20",
      "ask": "100.00",
      "open": "94.30",
      "high": "100.00",
      "low": "91.00",
      "close": "99.40",
      "average": "96.5777",
      "volume": "262995",
      "turnover": "25399513.1",
      "trades": "1225"
    },
    {
      "date": "2023-04-26",
      "bid": "95.80",
      "ask": "95.90",
      "open": "99.20",
      "high": "99.20",
      "low": "94.80",
      "close": "95.80",
      "average": "97.0943",
      "volume": "99588",
      "turnover": "9669633.5",
      "trades": "573"
    },
    {
      "date": "2023-04-27",
      "bid": "92.90",
      "ask": "93.50",
      "open": "95.80",
      "high": "97.10",
      "low": "92.10",
      "close": "92.70",
      "average": "95.8765",
      "volume": "100833",
      "turnover": "9663788",
      "trades": "500"
    },
    {
      "date": "2023-04-28",
      "bid": "94.60",
      "ask": "94.90",
      "open": "92.70",
      "high": "96.40",
      "low": "90.60",
      "close": "95.00",
      "average": "93.3327",
      "volume": "39962",
      "turnover": "3728177.35",
      "trades": "329"
    },
    {
      "date": "2023-05-02",
      "bid": "94.80",
      "ask": "95.00",
      "open": "95.20",
      "high": "98.10",
      "low": "94.70",
      "close": "95.10",
      "average": "96.7479",
      "volume": "55156",
      "turnover": "5336224",
      "trades": "547"
    },
    {
      "date": "2023-05-03",
      "bid": "93.20",
      "ask": "93.40",
      "open": "95.10",
      "high": "95.90",
      "low": "92.90",
      "close": "93.70",
      "average": "94.454",
      "volume": "38733",
      "turnover": "3658610.1",
      "trades": "395"
    },
    {
      "date": "2023-05-04",
      "bid": "94.70",
      "ask": "95.00",
      "open": "93.40",
      "high": "95.70",
      "low": "92.30",
      "close": "94.50",
      "average": "94.3168",
      "volume": "36748",
      "turnover": "3466155.25",
      "trades": "313"
    },
    {
      "date": "2023-05-05",
      "bid": "98.30",
      "ask": "98.40",
      "open": "97.30",
      "high": "98.50",
      "low": "94.30",
      "close": "98.50",
      "average": "96.2045",
      "volume": "75834",
      "turnover": "7297522.3",
      "trades": "468"
    },
    {
      "date": "2023-05-08",
      "bid": "98.80",
      "ask": "99.20",
      "open": "98.60",
      "high": "99.50",
      "low": "97.60",
      "close": "99.10",
      "average": "98.6079",
      "volume": "39701",
      "turnover": "3914831.3",
      "trades": "398"
    },
    {
      "date": "2023-05-09",
      "bid": "97.40",
      "ask": "97.90",
      "open": "99.10",
      "high": "99.60",
      "low": "96.30",
      "close": "97.80",
      "average": "97.6206",
      "volume": "23236",
      "turnover": "2268312.2",
      "trades": "241"
    },
    {
      "date": "2023-05-10",
      "bid": "97.70",
      "ask": "98.10",
      "open": "97.80",
      "high": "98.90",
      "low": "97.00",
      "close": "98.00",
      "average": "97.935",
      "volume": "32245",
      "turnover": "3157737.3",
      "trades": "295"
    },
    {
      "date": "2023-05-11",
      "bid": "99.80",
      "ask": "100.00",
      "open": "98.50",
      "high": "100.40",
      "low": "98.20",
      "close": "100.00",
      "average": "99.4346",
      "volume": "59356",
      "turnover": "5901984.4",
      "trades": "394"
    },
    {
      "date": "2023-05-12",
      "bid": "98.80",
      "ask": "99.30",
      "open": "100.60",
      "high": "100.60",
      "low": "98.90",
      "close": "98.90",
      "average": "99.8022",
      "volume": "21983",
      "turnover": "2193952.6",
      "trades": "232"
    },
    {
      "date": "2023-05-15",
      "bid": "106.80",
      "ask": "107.20",
      "open": "102.60",
      "high": "107.60",
      "low": "102.00",
      "close": "107.20",
      "average": "104.6638",
      "volume": "201293",
      "turnover": "21068251.89",
      "trades": "1724"
    },
    {
      "date": "2023-05-16",
      "bid": "108.40",
      "ask": "109.00",
      "open": "107.00",
      "high": "110.00",
      "low": "105.40",
      "close": "109.00",
      "average": "108.25",
      "volume": "102992",
      "turnover": "11145959.4",
      "trades": "750"
    },
    {
      "date": "2023-05-17",
      "bid": "106.60",
      "ask": "107.20",
      "open": "109.00",
      "high": "110.20",
      "low": "106.60",
      "close": "106.60",
      "average": "108.2734",
      "volume": "30863",
      "turnover": "3341641.8",
      "trades": "303"
    },
    {
      "date": "2023-05-19",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.00",
      "high": "108.60",
      "low": "107.00",
      "close": "107.60",
      "average": "107.9048",
      "volume": "43070",
      "turnover": "4647459.4",
      "trades": "457"
    },
    {
      "date": "2023-05-22",
      "bid": "105.80",
      "ask": "106.00",
      "open": "107.40",
      "high": "108.00",
      "low": "105.80",
      "close": "106.20",
      "average": "106.832",
      "volume": "46510",
      "turnover": "4968220",
      "trades": "432"
    },
    {
      "date": "2023-05-23",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.20",
      "high": "106.20",
      "low": "103.60",
      "close": "105.00",
      "average": "104.6119",
      "volume": "44952",
      "turnover": "4702301.59",
      "trades": "412"
    },
    {
      "date": "2023-05-24",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.60",
      "high": "103.80",
      "low": "101.00",
      "close": "102.20",
      "average": "102.3059",
      "volume": "37656",
      "turnover": "3852418.6",
      "trades": "319"
    },
    {
      "date": "2023-05-25",
      "bid": "102.40",
      "ask": "103.00",
      "open": "102.00",
      "high": "104.00",
      "low": "101.00",
      "close": "102.20",
      "average": "102.3397",
      "volume": "31746",
      "turnover": "3248874.6",
      "trades": "351"
    },
    {
      "date": "2023-05-26",
      "bid": "102.80",
      "ask": "103.40",
      "open": "103.00",
      "high": "103.80",
      "low": "101.40",
      "close": "103.00",
      "average": "102.5183",
      "volume": "36834",
      "turnover": "3776160.2",
      "trades": "340"
    },
    {
      "date": "2023-05-29",
      "bid": "100.60",
      "ask": "101.00",
      "open": "104.00",
      "high": "105.40",
      "low": "101.00",
      "close": "101.40",
      "average": "102.9342",
      "volume": "48971",
      "turnover": "5040788.8",
      "trades": "362"
    },
    {
      "date": "2023-05-30",
      "bid": "98.20",
      "ask": "98.90",
      "open": "101.60",
      "high": "102.00",
      "low": "97.90",
      "close": "98.30",
      "average": "99.1291",
      "volume": "71268",
      "turnover": "7064735.9",
      "trades": "626"
    },
    {
      "date": "2023-05-31",
      "bid": "100.00",
      "ask": "100.40",
      "open": "96.90",
      "high": "101.40",
      "low": "96.50",
      "close": "101.00",
      "average": "100.1963",
      "volume": "56922",
      "turnover": "5702863.8",
      "trades": "502"
    },
    {
      "date": "2023-06-01",
      "bid": "95.70",
      "ask": "95.90",
      "open": "101.20",
      "high": "101.20",
      "low": "95.20",
      "close": "95.70",
      "average": "97.2957",
      "volume": "118338",
      "turnover": "11513633",
      "trades": "766"
    },
    {
      "date": "2023-06-02",
      "bid": "97.00",
      "ask": "97.60",
      "open": "96.00",
      "high": "97.60",
      "low": "95.60",
      "close": "97.40",
      "average": "96.8248",
      "volume": "80757",
      "turnover": "7821254.1",
      "trades": "516"
    },
    {
      "date": "2023-06-05",
      "bid": "96.60",
      "ask": "97.00",
      "open": "97.40",
      "high": "97.50",
      "low": "96.20",
      "close": "96.80",
      "average": "96.9459",
      "volume": "50375",
      "turnover": "4885529.09",
      "trades": "483"
    },
    {
      "date": "2023-06-07",
      "bid": "96.50",
      "ask": "97.00",
      "open": "96.70",
      "high": "98.00",
      "low": "96.40",
      "close": "97.00",
      "average": "97.1853",
      "volume": "60973",
      "turnover": "5926401.85",
      "trades": "552"
    },
    {
      "date": "2023-06-08",
      "bid": "96.50",
      "ask": "96.90",
      "open": "96.90",
      "high": "97.20",
      "low": "95.50",
      "close": "96.90",
      "average": "96.3449",
      "volume": "45931",
      "turnover": "4425218.7",
      "trades": "357"
    },
    {
      "date": "2023-06-09",
      "bid": "97.20",
      "ask": "97.30",
      "open": "97.00",
      "high": "97.50",
      "low": "96.30",
      "close": "97.40",
      "average": "97.0435",
      "volume": "37980",
      "turnover": "3684988.75",
      "trades": "232"
    },
    {
      "date": "2023-06-12",
      "bid": "97.10",
      "ask": "97.20",
      "open": "97.70",
      "high": "97.70",
      "low": "96.40",
      "close": "96.60",
      "average": "96.7727",
      "volume": "54228",
      "turnover": "5248813.55",
      "trades": "469"
    },
    {
      "date": "2023-06-13",
      "bid": "97.90",
      "ask": "98.10",
      "open": "96.60",
      "high": "100.00",
      "low": "96.60",
      "close": "98.40",
      "average": "98.4754",
      "volume": "75820",
      "turnover": "7464672.6",
      "trades": "539"
    },
    {
      "date": "2023-06-14",
      "bid": "96.20",
      "ask": "96.60",
      "open": "98.30",
      "high": "98.30",
      "low": "96.30",
      "close": "96.60",
      "average": "97.0192",
      "volume": "33665",
      "turnover": "3269290.8",
      "trades": "334"
    },
    {
      "date": "2023-06-15",
      "bid": "95.30",
      "ask": "95.60",
      "open": "96.60",
      "high": "97.00",
      "low": "93.60",
      "close": "95.60",
      "average": "94.9052",
      "volume": "136688",
      "turnover": "12966576.25",
      "trades": "457"
    },
    {
      "date": "2023-06-16",
      "bid": "95.30",
      "ask": "95.70",
      "open": "95.60",
      "high": "97.10",
      "low": "95.20",
      "close": "95.50",
      "average": "96.0623",
      "volume": "25100",
      "turnover": "2411184.9",
      "trades": "389"
    },
    {
      "date": "2023-06-19",
      "bid": "93.40",
      "ask": "93.70",
      "open": "94.70",
      "high": "94.80",
      "low": "93.30",
      "close": "93.40",
      "average": "93.8086",
      "volume": "50567",
      "turnover": "4743621",
      "trades": "424"
    },
    {
      "date": "2023-06-20",
      "bid": "93.30",
      "ask": "93.60",
      "open": "93.40",
      "high": "93.90",
      "low": "92.60",
      "close": "93.40",
      "average": "93.1574",
      "volume": "56952",
      "turnover": "5305720.7",
      "trades": "431"
    },
    {
      "date": "2023-06-21",
      "bid": "93.80",
      "ask": "94.00",
      "open": "93.40",
      "high": "95.50",
      "low": "93.00",
      "close": "94.00",
      "average": "94.1663",
      "volume": "67796",
      "turnover": "6384098.7",
      "trades": "527"
    },
    {
      "date": "2023-06-22",
      "bid": "93.10",
      "ask": "93.60",
      "open": "93.30",
      "high": "93.40",
      "low": "91.50",
      "close": "93.20",
      "average": "92.4495",
      "volume": "47310",
      "turnover": "4373692.09",
      "trades": "530"
    },
    {
      "date": "2023-06-26",
      "bid": "93.10",
      "ask": "93.80",
      "open": "93.00",
      "high": "94.30",
      "low": "91.10",
      "close": "93.60",
      "average": "92.9735",
      "volume": "45927",
      "turnover": "4269854.8",
      "trades": "519"
    },
    {
      "date": "2023-06-27",
      "bid": "92.90",
      "ask": "93.30",
      "open": "94.00",
      "high": "94.70",
      "low": "92.30",
      "close": "93.10",
      "average": "93.2812",
      "volume": "57348",
      "turnover": "5349957.15",
      "trades": "448"
    },
    {
      "date": "2023-06-28",
      "bid": "97.10",
      "ask": "97.80",
      "open": "93.70",
      "high": "98.10",
      "low": "93.70",
      "close": "97.50",
      "average": "96.9594",
      "volume": "38202",
      "turnover": "3704041.1",
      "trades": "390"
    },
    {
      "date": "2023-06-29",
      "bid": "97.40",
      "ask": "97.80",
      "open": "97.50",
      "high": "97.80",
      "low": "96.60",
      "close": "97.50",
      "average": "97.3858",
      "volume": "22545",
      "turnover": "2195562.5",
      "trades": "251"
    },
    {
      "date": "2023-06-30",
      "bid": "99.10",
      "ask": "99.40",
      "open": "97.90",
      "high": "99.40",
      "low": "97.30",
      "close": "99.40",
      "average": "97.814",
      "volume": "44737",
      "turnover": "4376036.9",
      "trades": "282"
    },
    {
      "date": "2023-07-03",
      "bid": "100.20",
      "ask": "100.60",
      "open": "99.40",
      "high": "101.00",
      "low": "99.40",
      "close": "100.20",
      "average": "100.36",
      "volume": "30060",
      "turnover": "3016822.2",
      "trades": "386"
    },
    {
      "date": "2023-07-04",
      "bid": "99.20",
      "ask": "99.50",
      "open": "100.20",
      "high": "100.80",
      "low": "98.20",
      "close": "99.00",
      "average": "98.8878",
      "volume": "27058",
      "turnover": "2675706.2",
      "trades": "310"
    },
    {
      "date": "2023-07-05",
      "bid": "99.20",
      "ask": "99.40",
      "open": "99.00",
      "high": "100.40",
      "low": "98.30",
      "close": "99.60",
      "average": "99.5863",
      "volume": "25369",
      "turnover": "2526404",
      "trades": "321"
    },
    {
      "date": "2023-07-06",
      "bid": "98.80",
      "ask": "99.00",
      "open": "99.00",
      "high": "99.20",
      "low": "98.00",
      "close": "99.10",
      "average": "98.5793",
      "volume": "33171",
      "turnover": "3269968.1",
      "trades": "351"
    },
    {
      "date": "2023-07-07",
      "bid": "98.70",
      "ask": "99.10",
      "open": "99.20",
      "high": "101.00",
      "low": "97.90",
      "close": "98.90",
      "average": "99.0066",
      "volume": "21299",
      "turnover": "2108741.9",
      "trades": "241"
    },
    {
      "date": "2023-07-10",
      "bid": "95.70",
      "ask": "95.90",
      "open": "98.90",
      "high": "98.90",
      "low": "95.80",
      "close": "95.90",
      "average": "96.1906",
      "volume": "88260",
      "turnover": "8489825.94",
      "trades": "605"
    },
    {
      "date": "2023-07-11",
      "bid": "95.60",
      "ask": "96.00",
      "open": "95.90",
      "high": "96.90",
      "low": "93.60",
      "close": "96.00",
      "average": "95.8839",
      "volume": "67755",
      "turnover": "6496643.7",
      "trades": "566"
    },
    {
      "date": "2023-07-12",
      "bid": "83.80",
      "ask": "84.10",
      "open": "89.80",
      "high": "89.80",
      "low": "80.30",
      "close": "83.90",
      "average": "83.3038",
      "volume": "571280",
      "turnover": "47589182.15",
      "trades": "3454"
    },
    {
      "date": "2023-07-13",
      "bid": "81.80",
      "ask": "82.00",
      "open": "84.90",
      "high": "84.90",
      "low": "81.50",
      "close": "81.60",
      "average": "82.457",
      "volume": "137121",
      "turnover": "11306307.95",
      "trades": "1195"
    },
    {
      "date": "2023-07-14",
      "bid": "80.70",
      "ask": "80.90",
      "open": "81.50",
      "high": "81.80",
      "low": "80.10",
      "close": "80.90",
      "average": "80.8914",
      "volume": "88295",
      "turnover": "7142333.1",
      "trades": "919"
    },
    {
      "date": "2023-07-17",
      "bid": "81.50",
      "ask": "81.70",
      "open": "81.00",
      "high": "83.40",
      "low": "81.00",
      "close": "81.40",
      "average": "82.124",
      "volume": "67429",
      "turnover": "5537593",
      "trades": "622"
    },
    {
      "date": "2023-07-18",
      "bid": "80.80",
      "ask": "81.10",
      "open": "82.00",
      "high": "82.60",
      "low": "80.20",
      "close": "80.70",
      "average": "81.1899",
      "volume": "60162",
      "turnover": "4884485.4",
      "trades": "603"
    },
    {
      "date": "2023-07-19",
      "bid": "81.00",
      "ask": "81.10",
      "open": "81.00",
      "high": "81.50",
      "low": "80.50",
      "close": "80.70",
      "average": "81.0658",
      "volume": "40657",
      "turnover": "3295890",
      "trades": "409"
    },
    {
      "date": "2023-07-20",
      "bid": "81.90",
      "ask": "82.20",
      "open": "80.70",
      "high": "82.30",
      "low": "80.70",
      "close": "81.90",
      "average": "81.6419",
      "volume": "32819",
      "turnover": "2679312",
      "trades": "301"
    },
    {
      "date": "2023-07-21",
      "bid": "82.30",
      "ask": "82.50",
      "open": "81.90",
      "high": "82.60",
      "low": "81.30",
      "close": "82.30",
      "average": "81.9557",
      "volume": "34534",
      "turnover": "2830276.8",
      "trades": "264"
    },
    {
      "date": "2023-07-24",
      "bid": "81.90",
      "ask": "82.10",
      "open": "83.00",
      "high": "83.20",
      "low": "81.50",
      "close": "82.00",
      "average": "82.2703",
      "volume": "45072",
      "turnover": "3708114.7",
      "trades": "324"
    },
    {
      "date": "2023-07-25",
      "bid": "82.00",
      "ask": "82.30",
      "open": "82.00",
      "high": "83.30",
      "low": "81.60",
      "close": "82.40",
      "average": "82.0939",
      "volume": "31794",
      "turnover": "2610094",
      "trades": "348"
    },
    {
      "date": "2023-07-26",
      "bid": "81.20",
      "ask": "81.70",
      "open": "82.40",
      "high": "83.00",
      "low": "81.10",
      "close": "81.50",
      "average": "81.7215",
      "volume": "24759",
      "turnover": "2023343.3",
      "trades": "253"
    },
    {
      "date": "2023-07-27",
      "bid": "81.50",
      "ask": "81.90",
      "open": "81.60",
      "high": "82.50",
      "low": "81.30",
      "close": "81.50",
      "average": "81.8433",
      "volume": "30063",
      "turnover": "2460454.7",
      "trades": "229"
    },
    {
      "date": "2023-07-28",
      "bid": "80.90",
      "ask": "81.20",
      "open": "81.40",
      "high": "81.90",
      "low": "80.80",
      "close": "81.00",
      "average": "81.1375",
      "volume": "36023",
      "turnover": "2922830.3",
      "trades": "321"
    },
    {
      "date": "2023-07-31",
      "bid": "80.50",
      "ask": "80.70",
      "open": "81.00",
      "high": "81.60",
      "low": "80.40",
      "close": "80.40",
      "average": "80.7037",
      "volume": "26435",
      "turnover": "2133397.79",
      "trades": "277"
    },
    {
      "date": "2023-08-01",
      "bid": "81.60",
      "ask": "81.80",
      "open": "80.40",
      "high": "82.00",
      "low": "80.40",
      "close": "81.60",
      "average": "81.3008",
      "volume": "30579",
      "turnover": "2486096",
      "trades": "358"
    },
    {
      "date": "2023-08-02",
      "bid": "80.40",
      "ask": "80.60",
      "open": "81.40",
      "high": "81.40",
      "low": "79.30",
      "close": "80.40",
      "average": "80.2809",
      "volume": "59378",
      "turnover": "4766919.59",
      "trades": "481"
    },
    {
      "date": "2023-08-03",
      "bid": "78.70",
      "ask": "78.80",
      "open": "80.20",
      "high": "80.30",
      "low": "78.40",
      "close": "78.50",
      "average": "79.188",
      "volume": "43202",
      "turnover": "3421071.2",
      "trades": "460"
    },
    {
      "date": "2023-08-04",
      "bid": "79.30",
      "ask": "79.50",
      "open": "78.80",
      "high": "80.30",
      "low": "78.80",
      "close": "79.70",
      "average": "79.5147",
      "volume": "27639",
      "turnover": "2197705.6",
      "trades": "277"
    },
    {
      "date": "2023-08-07",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.80",
      "high": "80.80",
      "low": "78.50",
      "close": "78.50",
      "average": "79.2913",
      "volume": "42655",
      "turnover": "3382170.5",
      "trades": "434"
    },
    {
      "date": "2023-08-08",
      "bid": "77.10",
      "ask": "77.50",
      "open": "78.60",
      "high": "78.80",
      "low": "77.10",
      "close": "77.20",
      "average": "77.6032",
      "volume": "40817",
      "turnover": "3167522.4",
      "trades": "340"
    },
    {
      "date": "2023-08-09",
      "bid": "78.00",
      "ask": "78.10",
      "open": "77.80",
      "high": "78.50",
      "low": "77.20",
      "close": "78.20",
      "average": "77.9985",
      "volume": "28176",
      "turnover": "2197686.2",
      "trades": "260"
    },
    {
      "date": "2023-08-10",
      "bid": "77.60",
      "ask": "77.70",
      "open": "78.20",
      "high": "78.60",
      "low": "77.40",
      "close": "77.80",
      "average": "78.0982",
      "volume": "26029",
      "turnover": "2032817.5",
      "trades": "297"
    },
    {
      "date": "2023-08-11",
      "bid": "77.10",
      "ask": "77.30",
      "open": "77.40",
      "high": "77.70",
      "low": "77.10",
      "close": "77.10",
      "average": "77.3744",
      "volume": "15158",
      "turnover": "1172841.8",
      "trades": "174"
    },
    {
      "date": "2023-08-14",
      "bid": "76.80",
      "ask": "77.00",
      "open": "77.10",
      "high": "77.50",
      "low": "76.50",
      "close": "77.00",
      "average": "77.0003",
      "volume": "23664",
      "turnover": "1822136.1",
      "trades": "215"
    },
    {
      "date": "2023-08-15",
      "bid": "76.00",
      "ask": "76.20",
      "open": "77.00",
      "high": "77.00",
      "low": "75.40",
      "close": "75.90",
      "average": "75.9945",
      "volume": "45704",
      "turnover": "3473251",
      "trades": "299"
    },
    {
      "date": "2023-08-16",
      "bid": "76.60",
      "ask": "76.80",
      "open": "75.90",
      "high": "77.00",
      "low": "75.50",
      "close": "76.70",
      "average": "76.4383",
      "volume": "27917",
      "turnover": "2133929.1",
      "trades": "231"
    },
    {
      "date": "2023-08-17",
      "bid": "74.10",
      "ask": "74.30",
      "open": "76.70",
      "high": "76.70",
      "low": "73.70",
      "close": "74.00",
      "average": "74.7509",
      "volume": "46166",
      "turnover": "3452214.4",
      "trades": "319"
    },
    {
      "date": "2023-08-18",
      "bid": "74.90",
      "ask": "75.10",
      "open": "74.20",
      "high": "75.00",
      "low": "73.20",
      "close": "75.00",
      "average": "73.9035",
      "volume": "50308",
      "turnover": "3718131.35",
      "trades": "323"
    },
    {
      "date": "2023-08-21",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.60",
      "high": "75.10",
      "low": "74.10",
      "close": "74.10",
      "average": "74.6854",
      "volume": "20725",
      "turnover": "1547854.6",
      "trades": "204"
    },
    {
      "date": "2023-08-22",
      "bid": "73.60",
      "ask": "73.90",
      "open": "74.10",
      "high": "74.50",
      "low": "73.50",
      "close": "73.50",
      "average": "74.1454",
      "volume": "16632",
      "turnover": "1233185.8",
      "trades": "188"
    },
    {
      "date": "2023-08-23",
      "bid": "72.70",
      "ask": "73.10",
      "open": "73.50",
      "high": "74.30",
      "low": "72.50",
      "close": "72.70",
      "average": "73.4666",
      "volume": "35464",
      "turnover": "2605419.79",
      "trades": "285"
    },
    {
      "date": "2023-08-24",
      "bid": "72.90",
      "ask": "73.10",
      "open": "72.70",
      "high": "74.40",
      "low": "72.50",
      "close": "73.10",
      "average": "73.3181",
      "volume": "32979",
      "turnover": "2417956.29",
      "trades": "266"
    },
    {
      "date": "2023-08-25",
      "bid": "73.30",
      "ask": "73.50",
      "open": "72.50",
      "high": "73.50",
      "low": "72.00",
      "close": "73.20",
      "average": "72.7466",
      "volume": "25477",
      "turnover": "1853365.9",
      "trades": "231"
    },
    {
      "date": "2023-08-28",
      "bid": "72.50",
      "ask": "72.80",
      "open": "73.70",
      "high": "73.90",
      "low": "71.50",
      "close": "72.50",
      "average": "72.7525",
      "volume": "39212",
      "turnover": "2852771.1",
      "trades": "276"
    },
    {
      "date": "2023-08-29",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.00",
      "high": "73.20",
      "low": "71.70",
      "close": "72.70",
      "average": "72.2074",
      "volume": "26585",
      "turnover": "1919632.9",
      "trades": "273"
    },
    {
      "date": "2023-08-30",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.70",
      "high": "73.20",
      "low": "71.40",
      "close": "72.90",
      "average": "72.4428",
      "volume": "25646",
      "turnover": "1857868.8",
      "trades": "264"
    },
    {
      "date": "2023-08-31",
      "bid": "74.30",
      "ask": "74.50",
      "open": "72.90",
      "high": "75.00",
      "low": "72.30",
      "close": "74.30",
      "average": "73.9718",
      "volume": "36622",
      "turnover": "2708996.6",
      "trades": "444"
    },
    {
      "date": "2023-09-01",
      "bid": "73.00",
      "ask": "73.40",
      "open": "73.70",
      "high": "73.80",
      "low": "72.60",
      "close": "72.80",
      "average": "73.0407",
      "volume": "31781",
      "turnover": "2321305.6",
      "trades": "336"
    },
    {
      "date": "2023-09-04",
      "bid": "74.10",
      "ask": "74.30",
      "open": "73.30",
      "high": "74.30",
      "low": "73.00",
      "close": "74.10",
      "average": "73.7081",
      "volume": "31543",
      "turnover": "2324973.9",
      "trades": "308"
    },
    {
      "date": "2023-09-05",
      "bid": "73.10",
      "ask": "73.30",
      "open": "74.00",
      "high": "74.00",
      "low": "72.90",
      "close": "73.10",
      "average": "73.3014",
      "volume": "15160",
      "turnover": "1111249.5",
      "trades": "177"
    },
    {
      "date": "2023-09-06",
      "bid": "72.50",
      "ask": "72.70",
      "open": "72.90",
      "high": "73.40",
      "low": "72.40",
      "close": "72.40",
      "average": "72.8599",
      "volume": "11015",
      "turnover": "802552.3",
      "trades": "146"
    },
    {
      "date": "2023-09-07",
      "bid": "71.40",
      "ask": "71.70",
      "open": "72.40",
      "high": "72.70",
      "low": "71.30",
      "close": "71.60",
      "average": "72.0049",
      "volume": "23726",
      "turnover": "1708388.6",
      "trades": "224"
    },
    {
      "date": "2023-09-08",
      "bid": "70.90",
      "ask": "71.00",
      "open": "71.90",
      "high": "71.90",
      "low": "70.50",
      "close": "70.80",
      "average": "71.0227",
      "volume": "14973",
      "turnover": "1063423.3",
      "trades": "218"
    },
    {
      "date": "2023-09-11",
      "bid": "72.00",
      "ask": "72.10",
      "open": "70.80",
      "high": "72.70",
      "low": "70.80",
      "close": "72.20",
      "average": "71.9795",
      "volume": "29261",
      "turnover": "2106192.29",
      "trades": "200"
    },
    {
      "date": "2023-09-12",
      "bid": "70.70",
      "ask": "71.00",
      "open": "72.20",
      "high": "72.20",
      "low": "70.20",
      "close": "70.70",
      "average": "70.9106",
      "volume": "20934",
      "turnover": "1484441.9",
      "trades": "236"
    },
    {
      "date": "2023-09-13",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.70",
      "high": "71.40",
      "low": "69.70",
      "close": "70.20",
      "average": "70.374",
      "volume": "19572",
      "turnover": "1377359.3",
      "trades": "223"
    },
    {
      "date": "2023-09-14",
      "bid": "70.50",
      "ask": "70.90",
      "open": "69.50",
      "high": "70.80",
      "low": "69.50",
      "close": "70.50",
      "average": "70.2236",
      "volume": "17790",
      "turnover": "1249277.7",
      "trades": "186"
    },
    {
      "date": "2023-09-15",
      "bid": "71.80",
      "ask": "71.90",
      "open": "70.80",
      "high": "72.30",
      "low": "70.80",
      "close": "72.30",
      "average": "72.0537",
      "volume": "67555",
      "turnover": "4867262.7",
      "trades": "288"
    },
    {
      "date": "2023-09-18",
      "bid": "69.60",
      "ask": "69.70",
      "open": "72.30",
      "high": "72.30",
      "low": "69.50",
      "close": "69.50",
      "average": "70.6972",
      "volume": "24031",
      "turnover": "1698923.7",
      "trades": "289"
    },
    {
      "date": "2023-09-19",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.10",
      "high": "71.10",
      "low": "69.60",
      "close": "69.90",
      "average": "69.9494",
      "volume": "11955",
      "turnover": "836245.6",
      "trades": "148"
    },
    {
      "date": "2023-09-20",
      "bid": "71.50",
      "ask": "71.60",
      "open": "69.90",
      "high": "71.70",
      "low": "69.90",
      "close": "71.50",
      "average": "71.1868",
      "volume": "10404",
      "turnover": "740627.5",
      "trades": "139"
    },
    {
      "date": "2023-09-21",
      "bid": "71.70",
      "ask": "71.90",
      "open": "71.00",
      "high": "73.30",
      "low": "70.10",
      "close": "72.00",
      "average": "71.6844",
      "volume": "60328",
      "turnover": "4324578.09",
      "trades": "438"
    },
    {
      "date": "2023-09-22",
      "bid": "70.40",
      "ask": "70.70",
      "open": "72.00",
      "high": "72.00",
      "low": "70.20",
      "close": "70.50",
      "average": "70.8401",
      "volume": "24153",
      "turnover": "1711001.7",
      "trades": "246"
    },
    {
      "date": "2023-09-25",
      "bid": "68.80",
      "ask": "68.90",
      "open": "70.20",
      "high": "70.40",
      "low": "68.40",
      "close": "68.80",
      "average": "69.2526",
      "volume": "22900",
      "turnover": "1585883.7",
      "trades": "286"
    },
    {
      "date": "2023-09-26",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.80",
      "high": "69.20",
      "low": "68.20",
      "close": "68.40",
      "average": "68.5271",
      "volume": "11931",
      "turnover": "817597.1",
      "trades": "178"
    },
    {
      "date": "2023-09-27",
      "bid": "69.30",
      "ask": "69.50",
      "open": "68.40",
      "high": "69.90",
      "low": "68.30",
      "close": "69.50",
      "average": "69.1022",
      "volume": "10523",
      "turnover": "727162.7",
      "trades": "138"
    },
    {
      "date": "2023-09-28",
      "bid": "68.20",
      "ask": "68.60",
      "open": "69.20",
      "high": "69.30",
      "low": "68.20",
      "close": "68.30",
      "average": "68.7577",
      "volume": "16726",
      "turnover": "1150042.1",
      "trades": "173"
    },
    {
      "date": "2023-09-29",
      "bid": "69.70",
      "ask": "69.90",
      "open": "68.50",
      "high": "70.10",
      "low": "68.40",
      "close": "69.70",
      "average": "69.8775",
      "volume": "26953",
      "turnover": "1883464.5",
      "trades": "217"
    },
    {
      "date": "2023-10-02",
      "bid": "69.50",
      "ask": "69.60",
      "open": "69.90",
      "high": "71.90",
      "low": "69.50",
      "close": "69.50",
      "average": "70.3549",
      "volume": "54793",
      "turnover": "3854957.4",
      "trades": "355"
    },
    {
      "date": "2023-10-03",
      "bid": "67.40",
      "ask": "67.80",
      "open": "69.30",
      "high": "69.30",
      "low": "67.20",
      "close": "67.40",
      "average": "68.715",
      "volume": "121995",
      "turnover": "8382891.1",
      "trades": "508"
    },
    {
      "date": "2023-10-04",
      "bid": "67.00",
      "ask": "67.20",
      "open": "66.90",
      "high": "67.60",
      "low": "66.40",
      "close": "67.30",
      "average": "67.0336",
      "volume": "95349",
      "turnover": "6391589.7",
      "trades": "469"
    },
    {
      "date": "2023-10-05",
      "bid": "67.50",
      "ask": "67.80",
      "open": "67.30",
      "high": "68.30",
      "low": "67.30",
      "close": "67.90",
      "average": "68.0764",
      "volume": "42676",
      "turnover": "2905228.9",
      "trades": "322"
    },
    {
      "date": "2023-10-06",
      "bid": "67.40",
      "ask": "67.60",
      "open": "67.90",
      "high": "68.00",
      "low": "66.60",
      "close": "67.80",
      "average": "67.4421",
      "volume": "32351",
      "turnover": "2181818.7",
      "trades": "243"
    },
    {
      "date": "2023-10-09",
      "bid": "67.10",
      "ask": "67.30",
      "open": "68.70",
      "high": "68.70",
      "low": "66.60",
      "close": "67.30",
      "average": "67.1665",
      "volume": "32892",
      "turnover": "2209505.7",
      "trades": "235"
    },
    {
      "date": "2023-10-10",
      "bid": "69.20",
      "ask": "69.40",
      "open": "68.00",
      "high": "69.50",
      "low": "68.00",
      "close": "69.50",
      "average": "68.9346",
      "volume": "66805",
      "turnover": "4605172.8",
      "trades": "327"
    },
    {
      "date": "2023-10-11",
      "bid": "68.50",
      "ask": "68.80",
      "open": "69.50",
      "high": "69.90",
      "low": "67.90",
      "close": "68.30",
      "average": "68.4974",
      "volume": "48606",
      "turnover": "3329385.2",
      "trades": "242"
    },
    {
      "date": "2023-10-12",
      "bid": "69.40",
      "ask": "69.60",
      "open": "68.50",
      "high": "69.80",
      "low": "68.50",
      "close": "69.60",
      "average": "69.3325",
      "volume": "43482",
      "turnover": "3014745.3",
      "trades": "314"
    },
    {
      "date": "2023-10-13",
      "bid": "69.30",
      "ask": "69.90",
      "open": "69.40",
      "high": "69.80",
      "low": "67.80",
      "close": "69.60",
      "average": "68.7757",
      "volume": "40445",
      "turnover": "2781609.3",
      "trades": "280"
    },
    {
      "date": "2023-10-16",
      "bid": "68.90",
      "ask": "69.20",
      "open": "69.60",
      "high": "69.60",
      "low": "68.00",
      "close": "68.80",
      "average": "68.6685",
      "volume": "23419",
      "turnover": "1608145.5",
      "trades": "191"
    },
    {
      "date": "2023-10-17",
      "bid": "68.20",
      "ask": "68.30",
      "open": "69.20",
      "high": "69.20",
      "low": "68.00",
      "close": "68.10",
      "average": "68.3263",
      "volume": "31405",
      "turnover": "2145787.4",
      "trades": "254"
    },
    {
      "date": "2023-10-18",
      "bid": "67.50",
      "ask": "67.80",
      "open": "68.20",
      "high": "68.50",
      "low": "67.50",
      "close": "67.50",
      "average": "67.952",
      "volume": "25496",
      "turnover": "1732519.2",
      "trades": "176"
    },
    {
      "date": "2023-10-19",
      "bid": "66.10",
      "ask": "66.30",
      "open": "67.50",
      "high": "67.60",
      "low": "66.00",
      "close": "66.30",
      "average": "66.5361",
      "volume": "38179",
      "turnover": "2540046.4",
      "trades": "295"
    },
    {
      "date": "2023-10-20",
      "bid": "66.90",
      "ask": "67.30",
      "open": "66.30",
      "high": "67.40",
      "low": "65.50",
      "close": "67.20",
      "average": "66.4055",
      "volume": "29166",
      "turnover": "1936783.2",
      "trades": "205"
    },
    {
      "date": "2023-10-23",
      "bid": "66.30",
      "ask": "66.50",
      "open": "67.90",
      "high": "67.90",
      "low": "65.50",
      "close": "66.60",
      "average": "66.2914",
      "volume": "32286",
      "turnover": "2140285.7",
      "trades": "255"
    },
    {
      "date": "2023-10-24",
      "bid": "68.20",
      "ask": "68.60",
      "open": "66.60",
      "high": "68.70",
      "low": "65.90",
      "close": "68.70",
      "average": "67.2683",
      "volume": "21708",
      "turnover": "1460259.5",
      "trades": "137"
    },
    {
      "date": "2023-10-25",
      "bid": "68.60",
      "ask": "69.30",
      "open": "68.70",
      "high": "69.60",
      "low": "67.00",
      "close": "69.30",
      "average": "68.3774",
      "volume": "28909",
      "turnover": "1976722.6",
      "trades": "213"
    },
    {
      "date": "2023-10-26",
      "bid": "62.60",
      "ask": "63.00",
      "open": "68.50",
      "high": "73.40",
      "low": "62.00",
      "close": "62.00",
      "average": "67.2144",
      "volume": "281595",
      "turnover": "18933738",
      "trades": "1391"
    },
    {
      "date": "2023-10-27",
      "bid": "59.90",
      "ask": "60.00",
      "open": "62.00",
      "high": "62.60",
      "low": "59.60",
      "close": "59.70",
      "average": "60.9511",
      "volume": "114932",
      "turnover": "7005231.3",
      "trades": "736"
    },
    {
      "date": "2023-10-30",
      "bid": "62.00",
      "ask": "62.20",
      "open": "59.70",
      "high": "62.70",
      "low": "59.70",
      "close": "62.00",
      "average": "61.0524",
      "volume": "68327",
      "turnover": "4171530.7",
      "trades": "415"
    },
    {
      "date": "2023-10-31",
      "bid": "62.20",
      "ask": "62.50",
      "open": "62.10",
      "high": "63.50",
      "low": "61.30",
      "close": "62.30",
      "average": "62.3634",
      "volume": "48704",
      "turnover": "3037349.3",
      "trades": "351"
    },
    {
      "date": "2023-11-01",
      "bid": "60.60",
      "ask": "60.70",
      "open": "63.90",
      "high": "63.90",
      "low": "60.40",
      "close": "60.40",
      "average": "61.3051",
      "volume": "40667",
      "turnover": "2493095.29",
      "trades": "366"
    },
    {
      "date": "2023-11-02",
      "bid": "61.20",
      "ask": "61.40",
      "open": "60.40",
      "high": "62.80",
      "low": "60.40",
      "close": "61.20",
      "average": "61.7412",
      "volume": "47837",
      "turnover": "2953595.85",
      "trades": "447"
    },
    {
      "date": "2023-11-03",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.30",
      "high": "63.80",
      "low": "61.60",
      "close": "63.60",
      "average": "62.6893",
      "volume": "26248",
      "turnover": "1645469.2",
      "trades": "210"
    },
    {
      "date": "2023-11-06",
      "bid": "62.10",
      "ask": "62.30",
      "open": "63.60",
      "high": "64.40",
      "low": "62.20",
      "close": "62.30",
      "average": "62.9635",
      "volume": "51557",
      "turnover": "3246206.7",
      "trades": "374"
    },
    {
      "date": "2023-11-07",
      "bid": "61.60",
      "ask": "61.90",
      "open": "61.90",
      "high": "62.50",
      "low": "61.20",
      "close": "61.40",
      "average": "61.663",
      "volume": "31457",
      "turnover": "1939732.9",
      "trades": "275"
    },
    {
      "date": "2023-11-08",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.60",
      "high": "61.60",
      "low": "60.20",
      "close": "60.60",
      "average": "60.7054",
      "volume": "46715",
      "turnover": "2835852.2",
      "trades": "291"
    },
    {
      "date": "2023-11-09",
      "bid": "62.10",
      "ask": "62.50",
      "open": "61.00",
      "high": "62.60",
      "low": "60.30",
      "close": "62.10",
      "average": "61.695",
      "volume": "48818",
      "turnover": "3011828",
      "trades": "331"
    },
    {
      "date": "2023-11-10",
      "bid": "61.10",
      "ask": "61.20",
      "open": "61.30",
      "high": "62.10",
      "low": "60.60",
      "close": "61.00",
      "average": "61.0124",
      "volume": "24651",
      "turnover": "1504016.7",
      "trades": "247"
    },
    {
      "date": "2023-11-13",
      "bid": "60.20",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.30",
      "low": "59.90",
      "close": "60.10",
      "average": "60.6079",
      "volume": "34067",
      "turnover": "2064730.3",
      "trades": "330"
    },
    {
      "date": "2023-11-14",
      "bid": "63.70",
      "ask": "64.00",
      "open": "62.70",
      "high": "64.20",
      "low": "60.80",
      "close": "64.00",
      "average": "62.6525",
      "volume": "59686",
      "turnover": "3739486.9",
      "trades": "341"
    },
    {
      "date": "2023-11-15",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.00",
      "high": "64.70",
      "low": "63.60",
      "close": "64.30",
      "average": "64.2207",
      "volume": "35087",
      "turnover": "2253310.29",
      "trades": "236"
    },
    {
      "date": "2023-11-16",
      "bid": "62.70",
      "ask": "62.90",
      "open": "64.50",
      "high": "64.50",
      "low": "62.40",
      "close": "62.50",
      "average": "63.016",
      "volume": "14438",
      "turnover": "909824.9",
      "trades": "143"
    },
    {
      "date": "2023-11-17",
      "bid": "64.60",
      "ask": "64.80",
      "open": "62.90",
      "high": "65.20",
      "low": "62.90",
      "close": "64.90",
      "average": "64.7701",
      "volume": "35569",
      "turnover": "2303807.5",
      "trades": "234"
    },
    {
      "date": "2023-11-20",
      "bid": "64.00",
      "ask": "64.40",
      "open": "64.90",
      "high": "65.10",
      "low": "63.40",
      "close": "63.90",
      "average": "64.2091",
      "volume": "44247",
      "turnover": "2841092.1",
      "trades": "225"
    },
    {
      "date": "2023-11-21",
      "bid": "62.70",
      "ask": "62.90",
      "open": "64.20",
      "high": "66.00",
      "low": "62.70",
      "close": "62.70",
      "average": "64.4242",
      "volume": "42600",
      "turnover": "2744470",
      "trades": "333"
    },
    {
      "date": "2023-11-22",
      "bid": "65.20",
      "ask": "65.70",
      "open": "63.00",
      "high": "65.80",
      "low": "63.00",
      "close": "65.60",
      "average": "64.799",
      "volume": "34264",
      "turnover": "2220272.1",
      "trades": "225"
    },
    {
      "date": "2023-11-23",
      "bid": "65.70",
      "ask": "66.10",
      "open": "66.00",
      "high": "66.80",
      "low": "65.40",
      "close": "66.10",
      "average": "66.1597",
      "volume": "29421",
      "turnover": "1946484.1",
      "trades": "180"
    },
    {
      "date": "2023-11-24",
      "bid": "65.40",
      "ask": "65.50",
      "open": "66.10",
      "high": "66.50",
      "low": "65.00",
      "close": "65.20",
      "average": "65.3214",
      "volume": "22115",
      "turnover": "1444582.5",
      "trades": "229"
    },
    {
      "date": "2023-11-27",
      "bid": "67.00",
      "ask": "67.30",
      "open": "65.20",
      "high": "68.00",
      "low": "65.20",
      "close": "67.30",
      "average": "67.0626",
      "volume": "128985",
      "turnover": "8608814.69",
      "trades": "277"
    },
    {
      "date": "2023-11-28",
      "bid": "65.30",
      "ask": "65.40",
      "open": "68.00",
      "high": "68.00",
      "low": "65.00",
      "close": "65.30",
      "average": "65.3903",
      "volume": "26220",
      "turnover": "1714536.8",
      "trades": "266"
    },
    {
      "date": "2023-11-29",
      "bid": "65.40",
      "ask": "65.50",
      "open": "65.30",
      "high": "66.00",
      "low": "65.10",
      "close": "65.30",
      "average": "65.4282",
      "volume": "33932",
      "turnover": "2220108.2",
      "trades": "216"
    },
    {
      "date": "2023-11-30",
      "bid": "63.50",
      "ask": "63.80",
      "open": "65.00",
      "high": "65.40",
      "low": "63.40",
      "close": "63.40",
      "average": "64.2017",
      "volume": "39929",
      "turnover": "2563510",
      "trades": "357"
    },
    {
      "date": "2023-12-01",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.40",
      "high": "64.70",
      "low": "63.40",
      "close": "64.40",
      "average": "64.4718",
      "volume": "61088",
      "turnover": "3938451.8",
      "trades": "399"
    },
    {
      "date": "2023-12-04",
      "bid": "68.90",
      "ask": "69.10",
      "open": "64.40",
      "high": "69.40",
      "low": "64.40",
      "close": "68.80",
      "average": "67.8338",
      "volume": "101484",
      "turnover": "6884036.8",
      "trades": "690"
    },
    {
      "date": "2023-12-05",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.90",
      "low": "67.90",
      "close": "68.50",
      "average": "68.6298",
      "volume": "86615",
      "turnover": "5944357.4",
      "trades": "601"
    },
    {
      "date": "2023-12-06",
      "bid": "68.90",
      "ask": "69.10",
      "open": "68.50",
      "high": "72.00",
      "low": "67.30",
      "close": "68.90",
      "average": "69.1568",
      "volume": "117426",
      "turnover": "8120802.2",
      "trades": "821"
    },
    {
      "date": "2023-12-07",
      "bid": "71.90",
      "ask": "72.20",
      "open": "68.50",
      "high": "73.60",
      "low": "68.50",
      "close": "72.00",
      "average": "71.6176",
      "volume": "259243",
      "turnover": "18564132.3",
      "trades": "1001"
    },
    {
      "date": "2023-12-08",
      "bid": "73.20",
      "ask": "73.80",
      "open": "72.00",
      "high": "75.20",
      "low": "72.00",
      "close": "73.10",
      "average": "73.9254",
      "volume": "123308",
      "turnover": "9117340.5",
      "trades": "774"
    },
    {
      "date": "2023-12-11",
      "bid": "74.70",
      "ask": "74.90",
      "open": "73.40",
      "high": "75.50",
      "low": "73.40",
      "close": "74.70",
      "average": "74.8095",
      "volume": "106388",
      "turnover": "7958816.6",
      "trades": "704"
    },
    {
      "date": "2023-12-12",
      "bid": "74.60",
      "ask": "74.80",
      "open": "75.10",
      "high": "78.90",
      "low": "74.50",
      "close": "74.50",
      "average": "76.3262",
      "volume": "134749",
      "turnover": "10284678.8",
      "trades": "861"
    },
    {
      "date": "2023-12-13",
      "bid": "73.40",
      "ask": "73.50",
      "open": "76.00",
      "high": "76.00",
      "low": "73.20",
      "close": "73.60",
      "average": "74.0256",
      "volume": "112074",
      "turnover": "8297049.2",
      "trades": "382"
    },
    {
      "date": "2023-12-14",
      "bid": "76.40",
      "ask": "76.50",
      "open": "74.70",
      "high": "77.50",
      "low": "74.70",
      "close": "76.90",
      "average": "76.5761",
      "volume": "165388",
      "turnover": "12664777.7",
      "trades": "962"
    },
    {
      "date": "2023-12-15",
      "bid": "77.40",
      "ask": "77.70",
      "open": "77.00",
      "high": "79.10",
      "low": "76.00",
      "close": "77.50",
      "average": "77.5503",
      "volume": "112344",
      "turnover": "8712373.8",
      "trades": "667"
    },
    {
      "date": "2023-12-18",
      "bid": "79.70",
      "ask": "80.10",
      "open": "78.00",
      "high": "80.10",
      "low": "77.20",
      "close": "80.00",
      "average": "78.8319",
      "volume": "93912",
      "turnover": "7403245.6",
      "trades": "565"
    },
    {
      "date": "2023-12-19",
      "bid": "79.70",
      "ask": "79.90",
      "open": "80.50",
      "high": "81.10",
      "low": "78.80",
      "close": "79.60",
      "average": "79.7274",
      "volume": "57834",
      "turnover": "4611243.3",
      "trades": "570"
    },
    {
      "date": "2023-12-20",
      "bid": "80.20",
      "ask": "80.40",
      "open": "80.60",
      "high": "80.60",
      "low": "79.00",
      "close": "80.20",
      "average": "79.7946",
      "volume": "61986",
      "turnover": "4946142.95",
      "trades": "412"
    },
    {
      "date": "2023-12-21",
      "bid": "78.80",
      "ask": "79.00",
      "open": "80.30",
      "high": "80.30",
      "low": "77.50",
      "close": "78.70",
      "average": "78.4553",
      "volume": "62467",
      "turnover": "4900865.2",
      "trades": "468"
    },
    {
      "date": "2023-12-22",
      "bid": "78.80",
      "ask": "79.00",
      "open": "78.80",
      "high": "79.50",
      "low": "78.60",
      "close": "78.80",
      "average": "79.0705",
      "volume": "24411",
      "turnover": "1930190.5",
      "trades": "264"
    },
    {
      "date": "2023-12-27",
      "bid": "79.10",
      "ask": "79.30",
      "open": "79.30",
      "high": "80.70",
      "low": "79.00",
      "close": "79.10",
      "average": "79.8411",
      "volume": "79079",
      "turnover": "6313751.5",
      "trades": "377"
    },
    {
      "date": "2023-12-28",
      "bid": "79.50",
      "ask": "79.80",
      "open": "79.30",
      "high": "80.50",
      "low": "79.30",
      "close": "79.70",
      "average": "79.9317",
      "volume": "40022",
      "turnover": "3199025.2",
      "trades": "302"
    },
    {
      "date": "2023-12-29",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.00",
      "high": "81.00",
      "low": "79.90",
      "close": "80.00",
      "average": "80.4521",
      "volume": "35894",
      "turnover": "2887748.7",
      "trades": "337"
    },
    {
      "date": "2024-01-02",
      "bid": "79.40",
      "ask": "79.60",
      "open": "81.00",
      "high": "81.10",
      "low": "78.40",
      "close": "79.80",
      "average": "79.5986",
      "volume": "60708",
      "turnover": "4832270.8",
      "trades": "484"
    },
    {
      "date": "2024-01-03",
      "bid": "76.60",
      "ask": "76.80",
      "open": "80.20",
      "high": "80.20",
      "low": "75.80",
      "close": "76.60",
      "average": "77.0282",
      "volume": "92119",
      "turnover": "7095759.1",
      "trades": "538"
    },
    {
      "date": "2024-01-04",
      "bid": "77.30",
      "ask": "77.50",
      "open": "78.00",
      "high": "78.80",
      "low": "76.30",
      "close": "77.30",
      "average": "77.3561",
      "volume": "32985",
      "turnover": "2551590",
      "trades": "323"
    },
    {
      "date": "2024-01-05",
      "bid": "76.80",
      "ask": "76.90",
      "open": "78.00",
      "high": "78.00",
      "low": "76.50",
      "close": "76.50",
      "average": "76.9959",
      "volume": "22798",
      "turnover": "1755349.3",
      "trades": "196"
    },
    {
      "date": "2024-01-08",
      "bid": "79.70",
      "ask": "79.90",
      "open": "77.20",
      "high": "80.10",
      "low": "77.20",
      "close": "80.10",
      "average": "79.0092",
      "volume": "48904",
      "turnover": "3863867.9",
      "trades": "395"
    },
    {
      "date": "2024-01-09",
      "bid": "77.70",
      "ask": "78.30",
      "open": "80.10",
      "high": "80.10",
      "low": "76.70",
      "close": "77.70",
      "average": "77.6237",
      "volume": "47759",
      "turnover": "3707231.7",
      "trades": "455"
    },
    {
      "date": "2024-01-10",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.70",
      "high": "78.30",
      "low": "76.70",
      "close": "77.30",
      "average": "77.3244",
      "volume": "29877",
      "turnover": "2310220",
      "trades": "233"
    },
    {
      "date": "2024-01-11",
      "bid": "77.50",
      "ask": "77.80",
      "open": "77.40",
      "high": "78.90",
      "low": "76.90",
      "close": "77.50",
      "average": "77.8872",
      "volume": "44546",
      "turnover": "3469723.2",
      "trades": "352"
    },
    {
      "date": "2024-01-12",
      "bid": "76.00",
      "ask": "76.30",
      "open": "78.00",
      "high": "78.50",
      "low": "76.00",
      "close": "76.40",
      "average": "76.786",
      "volume": "55119",
      "turnover": "4232369.09",
      "trades": "416"
    },
    {
      "date": "2024-01-15",
      "bid": "73.40",
      "ask": "74.00",
      "open": "76.40",
      "high": "76.50",
      "low": "72.70",
      "close": "73.30",
      "average": "73.7822",
      "volume": "69878",
      "turnover": "5155751.9",
      "trades": "448"
    },
    {
      "date": "2024-01-16",
      "bid": "73.50",
      "ask": "73.90",
      "open": "73.20",
      "high": "74.50",
      "low": "72.80",
      "close": "73.90",
      "average": "73.7176",
      "volume": "29575",
      "turnover": "2180199.4",
      "trades": "194"
    },
    {
      "date": "2024-01-17",
      "bid": "73.30",
      "ask": "73.40",
      "open": "73.90",
      "high": "73.90",
      "low": "72.80",
      "close": "73.00",
      "average": "73.3293",
      "volume": "38590",
      "turnover": "2829779.2",
      "trades": "298"
    },
    {
      "date": "2024-01-18",
      "bid": "73.70",
      "ask": "74.00",
      "open": "73.10",
      "high": "74.50",
      "low": "73.10",
      "close": "73.70",
      "average": "73.7556",
      "volume": "23718",
      "turnover": "1749335.2",
      "trades": "217"
    },
    {
      "date": "2024-01-19",
      "bid": "73.50",
      "ask": "73.90",
      "open": "74.70",
      "high": "74.70",
      "low": "73.00",
      "close": "73.50",
      "average": "73.6059",
      "volume": "21165",
      "turnover": "1557866.6",
      "trades": "214"
    },
    {
      "date": "2024-01-22",
      "bid": "73.70",
      "ask": "73.90",
      "open": "73.80",
      "high": "74.60",
      "low": "73.50",
      "close": "73.70",
      "average": "73.8395",
      "volume": "44120",
      "turnover": "3256605.7",
      "trades": "211"
    },
    {
      "date": "2024-01-23",
      "bid": "75.60",
      "ask": "75.90",
      "open": "72.70",
      "high": "76.20",
      "low": "70.50",
      "close": "75.60",
      "average": "73.6617",
      "volume": "106404",
      "turnover": "7830720.6",
      "trades": "724"
    },
    {
      "date": "2024-01-24",
      "bid": "75.20",
      "ask": "75.40",
      "open": "77.00",
      "high": "77.70",
      "low": "75.00",
      "close": "75.20",
      "average": "75.603",
      "volume": "56930",
      "turnover": "4304081.2",
      "trades": "439"
    },
    {
      "date": "2024-01-25",
      "bid": "75.50",
      "ask": "75.90",
      "open": "75.20",
      "high": "76.40",
      "low": "74.80",
      "close": "75.50",
      "average": "75.6346",
      "volume": "37788",
      "turnover": "2858081.2",
      "trades": "292"
    },
    {
      "date": "2024-01-26",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.50",
      "high": "76.20",
      "low": "74.70",
      "close": "75.80",
      "average": "75.3864",
      "volume": "24061",
      "turnover": "1813871.8",
      "trades": "210"
    },
    {
      "date": "2024-01-29",
      "bid": "76.10",
      "ask": "76.50",
      "open": "76.10",
      "high": "77.20",
      "low": "75.20",
      "close": "76.40",
      "average": "76.0539",
      "volume": "48889",
      "turnover": "3718197.9",
      "trades": "294"
    },
    {
      "date": "2024-01-30",
      "bid": "76.10",
      "ask": "76.40",
      "open": "77.00",
      "high": "77.80",
      "low": "75.80",
      "close": "76.10",
      "average": "76.5398",
      "volume": "24009",
      "turnover": "1837645.2",
      "trades": "212"
    },
    {
      "date": "2024-01-31",
      "bid": "73.10",
      "ask": "73.40",
      "open": "76.10",
      "high": "76.10",
      "low": "72.90",
      "close": "72.90",
      "average": "74.0519",
      "volume": "66618",
      "turnover": "4932540.2",
      "trades": "455"
    },
    {
      "date": "2024-02-01",
      "bid": "73.80",
      "ask": "74.10",
      "open": "74.50",
      "high": "75.30",
      "low": "73.10",
      "close": "74.10",
      "average": "74.4046",
      "volume": "30001",
      "turnover": "2232212.79",
      "trades": "262"
    },
    {
      "date": "2024-02-02",
      "bid": "75.10",
      "ask": "75.30",
      "open": "74.20",
      "high": "76.20",
      "low": "74.20",
      "close": "75.00",
      "average": "75.2494",
      "volume": "42008",
      "turnover": "3161107.45",
      "trades": "295"
    },
    {
      "date": "2024-02-05",
      "bid": "73.00",
      "ask": "73.40",
      "open": "75.00",
      "high": "75.50",
      "low": "72.90",
      "close": "73.00",
      "average": "73.8854",
      "volume": "36272",
      "turnover": "2679972.5",
      "trades": "252"
    },
    {
      "date": "2024-02-06",
      "bid": "72.30",
      "ask": "72.60",
      "open": "73.00",
      "high": "73.00",
      "low": "71.10",
      "close": "72.60",
      "average": "72.0779",
      "volume": "33804",
      "turnover": "2436522.6",
      "trades": "343"
    },
    {
      "date": "2024-02-07",
      "bid": "71.30",
      "ask": "71.60",
      "open": "72.60",
      "high": "73.50",
      "low": "71.00",
      "close": "71.00",
      "average": "72.2113",
      "volume": "29988",
      "turnover": "2165472.2",
      "trades": "257"
    },
    {
      "date": "2024-02-08",
      "bid": "66.90",
      "ask": "67.40",
      "open": "73.90",
      "high": "74.00",
      "low": "63.70",
      "close": "67.10",
      "average": "68.1866",
      "volume": "188315",
      "turnover": "12840551.9",
      "trades": "1029"
    },
    {
      "date": "2024-02-09",
      "bid": "67.60",
      "ask": "67.70",
      "open": "67.10",
      "high": "69.70",
      "low": "66.50",
      "close": "67.70",
      "average": "68.3197",
      "volume": "94935",
      "turnover": "6485929.7",
      "trades": "532"
    },
    {
      "date": "2024-02-12",
      "bid": "67.70",
      "ask": "67.80",
      "open": "67.80",
      "high": "68.20",
      "low": "66.30",
      "close": "67.80",
      "average": "67.5679",
      "volume": "81166",
      "turnover": "5484218",
      "trades": "513"
    },
    {
      "date": "2024-02-13",
      "bid": "66.50",
      "ask": "66.80",
      "open": "67.80",
      "high": "68.00",
      "low": "66.10",
      "close": "66.40",
      "average": "67.1397",
      "volume": "118593",
      "turnover": "7962906.85",
      "trades": "416"
    },
    {
      "date": "2024-02-14",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.40",
      "low": "65.80",
      "close": "66.60",
      "average": "66.325",
      "volume": "55420",
      "turnover": "3675729.7",
      "trades": "340"
    },
    {
      "date": "2024-02-15",
      "bid": "68.50",
      "ask": "69.30",
      "open": "66.40",
      "high": "69.30",
      "low": "65.30",
      "close": "69.10",
      "average": "66.7355",
      "volume": "72387",
      "turnover": "4830784.9",
      "trades": "420"
    },
    {
      "date": "2024-02-16",
      "bid": "67.30",
      "ask": "67.50",
      "open": "69.10",
      "high": "69.10",
      "low": "66.90",
      "close": "67.30",
      "average": "67.6433",
      "volume": "49017",
      "turnover": "3315670.7",
      "trades": "328"
    },
    {
      "date": "2024-02-19",
      "bid": "70.00",
      "ask": "70.20",
      "open": "67.50",
      "high": "70.30",
      "low": "67.50",
      "close": "70.10",
      "average": "69.2861",
      "volume": "63298",
      "turnover": "4386486.09",
      "trades": "511"
    },
    {
      "date": "2024-02-20",
      "bid": "71.70",
      "ask": "72.20",
      "open": "70.20",
      "high": "72.20",
      "low": "69.80",
      "close": "72.20",
      "average": "71.1311",
      "volume": "54821",
      "turnover": "3899481.75",
      "trades": "437"
    },
    {
      "date": "2024-02-21",
      "bid": "74.00",
      "ask": "74.30",
      "open": "72.10",
      "high": "74.20",
      "low": "71.60",
      "close": "74.10",
      "average": "73.1167",
      "volume": "44615",
      "turnover": "3261946.1",
      "trades": "329"
    },
    {
      "date": "2024-02-22",
      "bid": "74.70",
      "ask": "74.90",
      "open": "74.10",
      "high": "75.70",
      "low": "72.50",
      "close": "74.30",
      "average": "74.2751",
      "volume": "85208",
      "turnover": "6328834.2",
      "trades": "392"
    },
    {
      "date": "2024-02-23",
      "bid": "72.40",
      "ask": "72.60",
      "open": "74.80",
      "high": "75.60",
      "low": "72.30",
      "close": "72.50",
      "average": "72.6853",
      "volume": "75828",
      "turnover": "5511578.8",
      "trades": "392"
    },
    {
      "date": "2024-02-26",
      "bid": "69.50",
      "ask": "69.70",
      "open": "72.50",
      "high": "73.70",
      "low": "69.10",
      "close": "69.20",
      "average": "70.3478",
      "volume": "89326",
      "turnover": "6283721.65",
      "trades": "467"
    },
    {
      "date": "2024-02-27",
      "bid": "68.80",
      "ask": "69.10",
      "open": "69.20",
      "high": "69.50",
      "low": "66.70",
      "close": "68.80",
      "average": "67.866",
      "volume": "74001",
      "turnover": "5020310.8",
      "trades": "482"
    },
    {
      "date": "2024-02-28",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.80",
      "high": "69.00",
      "low": "67.00",
      "close": "68.10",
      "average": "67.8691",
      "volume": "55278",
      "turnover": "3751665.6",
      "trades": "353"
    },
    {
      "date": "2024-02-29",
      "bid": "68.90",
      "ask": "69.10",
      "open": "69.00",
      "high": "69.40",
      "low": "67.50",
      "close": "69.00",
      "average": "68.5507",
      "volume": "35040",
      "turnover": "2402015.6",
      "trades": "246"
    },
    {
      "date": "2024-03-01",
      "bid": "68.50",
      "ask": "68.60",
      "open": "69.00",
      "high": "69.00",
      "low": "67.60",
      "close": "68.60",
      "average": "68.3552",
      "volume": "54283",
      "turnover": "3710527.65",
      "trades": "373"
    },
    {
      "date": "2024-03-04",
      "bid": "67.60",
      "ask": "67.90",
      "open": "68.30",
      "high": "68.60",
      "low": "67.40",
      "close": "67.80",
      "average": "67.8369",
      "volume": "35582",
      "turnover": "2413771.7",
      "trades": "321"
    },
    {
      "date": "2024-03-05",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.80",
      "high": "67.80",
      "low": "66.90",
      "close": "66.90",
      "average": "67.1832",
      "volume": "40016",
      "turnover": "2688404.4",
      "trades": "266"
    },
    {
      "date": "2024-03-06",
      "bid": "66.30",
      "ask": "66.50",
      "open": "67.00",
      "high": "67.40",
      "low": "65.90",
      "close": "66.30",
      "average": "66.5569",
      "volume": "50150",
      "turnover": "3337829.5",
      "trades": "384"
    },
    {
      "date": "2024-03-07",
      "bid": "66.20",
      "ask": "66.50",
      "open": "66.30",
      "high": "66.50",
      "low": "64.80",
      "close": "66.30",
      "average": "65.5565",
      "volume": "34023",
      "turnover": "2230427.5",
      "trades": "268"
    },
    {
      "date": "2024-03-08",
      "bid": "67.50",
      "ask": "67.80",
      "open": "66.40",
      "high": "68.00",
      "low": "65.70",
      "close": "67.80",
      "average": "67.0538",
      "volume": "34348",
      "turnover": "2303158.6",
      "trades": "253"
    },
    {
      "date": "2024-03-11",
      "bid": "66.80",
      "ask": "67.10",
      "open": "67.80",
      "high": "67.80",
      "low": "66.00",
      "close": "67.10",
      "average": "66.8535",
      "volume": "35223",
      "turnover": "2354780.45",
      "trades": "251"
    },
    {
      "date": "2024-03-12",
      "bid": "68.20",
      "ask": "68.30",
      "open": "66.80",
      "high": "68.30",
      "low": "66.40",
      "close": "68.30",
      "average": "67.6574",
      "volume": "42107",
      "turnover": "2848863.3",
      "trades": "213"
    },
    {
      "date": "2024-03-13",
      "bid": "68.50",
      "ask": "68.80",
      "open": "68.30",
      "high": "69.50",
      "low": "68.00",
      "close": "68.60",
      "average": "68.6147",
      "volume": "30296",
      "turnover": "2078752.75",
      "trades": "163"
    },
    {
      "date": "2024-03-14",
      "bid": "68.30",
      "ask": "68.90",
      "open": "68.60",
      "high": "69.40",
      "low": "68.20",
      "close": "68.20",
      "average": "68.7587",
      "volume": "35704",
      "turnover": "2454959.79",
      "trades": "175"
    },
    {
      "date": "2024-03-15",
      "bid": "68.30",
      "ask": "68.70",
      "open": "68.20",
      "high": "69.10",
      "low": "68.20",
      "close": "68.20",
      "average": "68.646",
      "volume": "30724",
      "turnover": "2109079.6",
      "trades": "188"
    },
    {
      "date": "2024-03-18",
      "bid": "68.90",
      "ask": "69.30",
      "open": "68.20",
      "high": "70.30",
      "low": "68.00",
      "close": "68.90",
      "average": "69.2585",
      "volume": "27964",
      "turnover": "1936743.5",
      "trades": "221"
    },
    {
      "date": "2024-03-19",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.80",
      "high": "69.20",
      "low": "68.00",
      "close": "69.00",
      "average": "68.6168",
      "volume": "22177",
      "turnover": "1521715",
      "trades": "182"
    },
    {
      "date": "2024-03-20",
      "bid": "67.70",
      "ask": "67.90",
      "open": "68.60",
      "high": "68.60",
      "low": "67.40",
      "close": "67.60",
      "average": "67.8967",
      "volume": "28708",
      "turnover": "1949025.35",
      "trades": "246"
    },
    {
      "date": "2024-03-21",
      "bid": "70.10",
      "ask": "70.20",
      "open": "68.20",
      "high": "70.20",
      "low": "68.10",
      "close": "70.20",
      "average": "69.2152",
      "volume": "44095",
      "turnover": "3052045.4",
      "trades": "240"
    },
    {
      "date": "2024-03-22",
      "bid": "70.30",
      "ask": "70.50",
      "open": "70.30",
      "high": "71.30",
      "low": "70.00",
      "close": "70.00",
      "average": "70.3948",
      "volume": "40345",
      "turnover": "2840077.8",
      "trades": "245"
    },
    {
      "date": "2024-03-25",
      "bid": "70.50",
      "ask": "70.70",
      "open": "69.80",
      "high": "71.10",
      "low": "69.80",
      "close": "70.50",
      "average": "70.367",
      "volume": "39155",
      "turnover": "2755221",
      "trades": "234"
    },
    {
      "date": "2024-03-26",
      "bid": "74.00",
      "ask": "74.30",
      "open": "70.50",
      "high": "74.30",
      "low": "70.50",
      "close": "74.30",
      "average": "72.865",
      "volume": "59499",
      "turnover": "4334837.34",
      "trades": "302"
    },
    {
      "date": "2024-03-27",
      "bid": "73.10",
      "ask": "73.60",
      "open": "74.40",
      "high": "74.40",
      "low": "73.00",
      "close": "73.20",
      "average": "73.6287",
      "volume": "45094",
      "turnover": "3320211.3",
      "trades": "403"
    },
    {
      "date": "2024-03-28",
      "bid": "73.20",
      "ask": "73.50",
      "open": "73.20",
      "high": "74.00",
      "low": "72.10",
      "close": "73.50",
      "average": "73.1039",
      "volume": "22660",
      "turnover": "1656534.3",
      "trades": "142"
    },
    {
      "date": "2024-04-02",
      "bid": "72.70",
      "ask": "73.10",
      "open": "73.20",
      "high": "74.50",
      "low": "72.30",
      "close": "72.90",
      "average": "73.2623",
      "volume": "37807",
      "turnover": "2769829.1",
      "trades": "270"
    },
    {
      "date": "2024-04-03",
      "bid": "74.70",
      "ask": "74.80",
      "open": "73.50",
      "high": "74.90",
      "low": "72.80",
      "close": "74.90",
      "average": "73.9915",
      "volume": "27091",
      "turnover": "2004523.85",
      "trades": "218"
    },
    {
      "date": "2024-04-04",
      "bid": "73.50",
      "ask": "73.70",
      "open": "74.90",
      "high": "75.60",
      "low": "73.00",
      "close": "73.30",
      "average": "74.2724",
      "volume": "63487",
      "turnover": "4715331.2",
      "trades": "348"
    },
    {
      "date": "2024-04-05",
      "bid": "73.30",
      "ask": "73.70",
      "open": "73.70",
      "high": "74.70",
      "low": "72.60",
      "close": "73.30",
      "average": "73.6506",
      "volume": "28028",
      "turnover": "2064279.8",
      "trades": "207"
    },
    {
      "date": "2024-04-08",
      "bid": "75.10",
      "ask": "75.40",
      "open": "73.30",
      "high": "75.40",
      "low": "72.70",
      "close": "75.30",
      "average": "74.3102",
      "volume": "32762",
      "turnover": "2434551.7",
      "trades": "197"
    },
    {
      "date": "2024-04-09",
      "bid": "74.70",
      "ask": "74.90",
      "open": "75.20",
      "high": "75.40",
      "low": "74.70",
      "close": "74.70",
      "average": "74.8646",
      "volume": "30578",
      "turnover": "2289208.4",
      "trades": "179"
    },
    {
      "date": "2024-04-10",
      "bid": "72.40",
      "ask": "72.80",
      "open": "73.50",
      "high": "74.70",
      "low": "72.30",
      "close": "72.70",
      "average": "73.3474",
      "volume": "54521",
      "turnover": "3998971.7",
      "trades": "313"
    },
    {
      "date": "2024-04-11",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.70",
      "high": "73.30",
      "low": "72.40",
      "close": "72.60",
      "average": "72.7776",
      "volume": "20880",
      "turnover": "1519595.9",
      "trades": "149"
    },
    {
      "date": "2024-04-12",
      "bid": "72.50",
      "ask": "72.70",
      "open": "72.80",
      "high": "74.50",
      "low": "72.20",
      "close": "72.80",
      "average": "73.363",
      "volume": "31704",
      "turnover": "2325901.5",
      "trades": "205"
    },
    {
      "date": "2024-04-15",
      "bid": "72.30",
      "ask": "72.40",
      "open": "72.80",
      "high": "73.30",
      "low": "72.20",
      "close": "72.30",
      "average": "72.6517",
      "volume": "34681",
      "turnover": "2519635.2",
      "trades": "221"
    },
    {
      "date": "2024-04-16",
      "bid": "70.40",
      "ask": "70.60",
      "open": "72.30",
      "high": "72.30",
      "low": "70.00",
      "close": "70.30",
      "average": "71.0813",
      "volume": "54212",
      "turnover": "3853461.5",
      "trades": "360"
    },
    {
      "date": "2024-04-17",
      "bid": "70.70",
      "ask": "71.20",
      "open": "70.30",
      "high": "71.20",
      "low": "69.90",
      "close": "70.90",
      "average": "70.6232",
      "volume": "29358",
      "turnover": "2073355.2",
      "trades": "194"
    },
    {
      "date": "2024-04-18",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.00",
      "high": "72.20",
      "low": "71.00",
      "close": "72.00",
      "average": "71.6552",
      "volume": "28734",
      "turnover": "2058940.9",
      "trades": "174"
    },
    {
      "date": "2024-04-19",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.00",
      "high": "72.20",
      "low": "71.10",
      "close": "72.00",
      "average": "71.7313",
      "volume": "22847",
      "turnover": "1638844.3",
      "trades": "138"
    },
    {
      "date": "2024-04-22",
      "bid": "73.00",
      "ask": "73.30",
      "open": "72.30",
      "high": "73.30",
      "low": "71.50",
      "close": "73.30",
      "average": "72.4172",
      "volume": "44678",
      "turnover": "3235454",
      "trades": "244"
    },
    {
      "date": "2024-04-23",
      "bid": "73.50",
      "ask": "74.00",
      "open": "73.30",
      "high": "74.00",
      "low": "73.00",
      "close": "73.80",
      "average": "73.4376",
      "volume": "27462",
      "turnover": "2016743.1",
      "trades": "175"
    },
    {
      "date": "2024-04-24",
      "bid": "72.70",
      "ask": "72.90",
      "open": "74.00",
      "high": "74.00",
      "low": "72.10",
      "close": "72.70",
      "average": "72.784",
      "volume": "41674",
      "turnover": "3033199",
      "trades": "186"
    },
    {
      "date": "2024-04-25",
      "bid": "78.20",
      "ask": "78.70",
      "open": "72.70",
      "high": "82.60",
      "low": "71.90",
      "close": "78.50",
      "average": "78.5219",
      "volume": "260906",
      "turnover": "20486846.5",
      "trades": "1150"
    },
    {
      "date": "2024-04-26",
      "bid": "82.50",
      "ask": "82.60",
      "open": "78.40",
      "high": "83.70",
      "low": "76.90",
      "close": "82.70",
      "average": "81.2718",
      "volume": "171055",
      "turnover": "13904471",
      "trades": "864"
    },
    {
      "date": "2024-04-29",
      "bid": "81.80",
      "ask": "82.00",
      "open": "82.70",
      "high": "83.70",
      "low": "80.20",
      "close": "81.30",
      "average": "81.6209",
      "volume": "68792",
      "turnover": "5614866.1",
      "trades": "472"
    },
    {
      "date": "2024-04-30",
      "bid": "82.60",
      "ask": "82.90",
      "open": "81.70",
      "high": "82.90",
      "low": "80.80",
      "close": "82.90",
      "average": "82.251",
      "volume": "23972",
      "turnover": "1971721.4",
      "trades": "233"
    },
    {
      "date": "2024-05-02",
      "bid": "85.90",
      "ask": "86.10",
      "open": "83.20",
      "high": "86.70",
      "low": "83.20",
      "close": "86.50",
      "average": "84.9766",
      "volume": "168363",
      "turnover": "14306915.5",
      "trades": "919"
    },
    {
      "date": "2024-05-03",
      "bid": "88.80",
      "ask": "89.10",
      "open": "87.00",
      "high": "90.00",
      "low": "86.50",
      "close": "88.80",
      "average": "88.2002",
      "volume": "140998",
      "turnover": "12436069.2",
      "trades": "906"
    },
    {
      "date": "2024-05-06",
      "bid": "88.30",
      "ask": "88.40",
      "open": "89.20",
      "high": "91.00",
      "low": "87.80",
      "close": "88.30",
      "average": "88.9493",
      "volume": "137639",
      "turnover": "12242888.8",
      "trades": "680"
    },
    {
      "date": "2024-05-07",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.00",
      "high": "89.40",
      "low": "87.00",
      "close": "87.40",
      "average": "87.9252",
      "volume": "69109",
      "turnover": "6076420.3",
      "trades": "398"
    },
    {
      "date": "2024-05-08",
      "bid": "87.40",
      "ask": "87.70",
      "open": "88.20",
      "high": "88.40",
      "low": "87.30",
      "close": "87.60",
      "average": "87.7808",
      "volume": "13012",
      "turnover": "1142203.5",
      "trades": "152"
    },
    {
      "date": "2024-05-10",
      "bid": "87.30",
      "ask": "87.40",
      "open": "87.70",
      "high": "89.10",
      "low": "87.10",
      "close": "87.60",
      "average": "88.1584",
      "volume": "61347",
      "turnover": "5408255.1",
      "trades": "454"
    },
    {
      "date": "2024-05-13",
      "bid": "89.10",
      "ask": "89.50",
      "open": "89.00",
      "high": "90.80",
      "low": "88.60",
      "close": "89.30",
      "average": "89.5255",
      "volume": "106164",
      "turnover": "9504147.55",
      "trades": "545"
    },
    {
      "date": "2024-05-14",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.30",
      "low": "88.20",
      "close": "90.00",
      "average": "89.4363",
      "volume": "91607",
      "turnover": "8196871.95",
      "trades": "458"
    },
    {
      "date": "2024-05-15",
      "bid": "88.30",
      "ask": "88.80",
      "open": "90.70",
      "high": "90.70",
      "low": "88.10",
      "close": "88.10",
      "average": "89.2654",
      "volume": "47976",
      "turnover": "4282598.2",
      "trades": "390"
    },
    {
      "date": "2024-05-16",
      "bid": "88.60",
      "ask": "88.80",
      "open": "88.50",
      "high": "90.40",
      "low": "88.50",
      "close": "88.50",
      "average": "89.3633",
      "volume": "35364",
      "turnover": "3160245.1",
      "trades": "269"
    },
    {
      "date": "2024-05-17",
      "bid": "87.90",
      "ask": "88.20",
      "open": "88.50",
      "high": "89.20",
      "low": "87.70",
      "close": "88.00",
      "average": "88.2332",
      "volume": "24663",
      "turnover": "2176032",
      "trades": "242"
    },
    {
      "date": "2024-05-20",
      "bid": "90.50",
      "ask": "90.70",
      "open": "88.00",
      "high": "91.50",
      "low": "88.00",
      "close": "90.70",
      "average": "89.9619",
      "volume": "92483",
      "turnover": "8319948.5",
      "trades": "536"
    },
    {
      "date": "2024-05-21",
      "bid": "88.50",
      "ask": "88.90",
      "open": "91.10",
      "high": "91.10",
      "low": "88.10",
      "close": "88.10",
      "average": "88.7028",
      "volume": "40650",
      "turnover": "3605769.3",
      "trades": "313"
    },
    {
      "date": "2024-05-22",
      "bid": "88.80",
      "ask": "89.00",
      "open": "88.90",
      "high": "89.90",
      "low": "88.30",
      "close": "89.20",
      "average": "89.058",
      "volume": "37300",
      "turnover": "3321862.5",
      "trades": "271"
    },
    {
      "date": "2024-05-23",
      "bid": "89.10",
      "ask": "89.30",
      "open": "89.20",
      "high": "89.80",
      "low": "88.60",
      "close": "89.20",
      "average": "89.1957",
      "volume": "34958",
      "turnover": "3118103.5",
      "trades": "248"
    },
    {
      "date": "2024-05-24",
      "bid": "89.10",
      "ask": "89.30",
      "open": "89.30",
      "high": "89.60",
      "low": "88.20",
      "close": "89.30",
      "average": "88.9472",
      "volume": "49571",
      "turnover": "4409199.8",
      "trades": "367"
    },
    {
      "date": "2024-05-27",
      "bid": "87.70",
      "ask": "87.90",
      "open": "90.40",
      "high": "90.40",
      "low": "86.60",
      "close": "87.80",
      "average": "88.138",
      "volume": "34608",
      "turnover": "3050278.8",
      "trades": "336"
    },
    {
      "date": "2024-05-28",
      "bid": "88.00",
      "ask": "88.10",
      "open": "87.10",
      "high": "88.50",
      "low": "87.10",
      "close": "88.30",
      "average": "88.0266",
      "volume": "46372",
      "turnover": "4081970.5",
      "trades": "309"
    },
    {
      "date": "2024-05-29",
      "bid": "88.60",
      "ask": "89.00",
      "open": "88.20",
      "high": "89.50",
      "low": "87.60",
      "close": "89.00",
      "average": "88.8181",
      "volume": "42078",
      "turnover": "3737286.1",
      "trades": "243"
    },
    {
      "date": "2024-05-30",
      "bid": "87.60",
      "ask": "88.20",
      "open": "89.00",
      "high": "89.20",
      "low": "87.40",
      "close": "88.20",
      "average": "88.0325",
      "volume": "53752",
      "turnover": "4731921.65",
      "trades": "317"
    },
    {
      "date": "2024-05-31",
      "bid": "91.60",
      "ask": "92.00",
      "open": "86.50",
      "high": "93.20",
      "low": "86.40",
      "close": "91.50",
      "average": "91.1701",
      "volume": "218495",
      "turnover": "19919754.89",
      "trades": "1010"
    },
    {
      "date": "2024-06-03",
      "bid": "90.90",
      "ask": "91.30",
      "open": "92.60",
      "high": "92.90",
      "low": "90.30",
      "close": "90.70",
      "average": "91.193",
      "volume": "39268",
      "turnover": "3580968",
      "trades": "319"
    },
    {
      "date": "2024-06-04",
      "bid": "86.70",
      "ask": "87.10",
      "open": "90.10",
      "high": "90.90",
      "low": "85.80",
      "close": "86.60",
      "average": "88.0057",
      "volume": "84508",
      "turnover": "7438146.65",
      "trades": "511"
    },
    {
      "date": "2024-06-05",
      "bid": "88.10",
      "ask": "88.60",
      "open": "87.40",
      "high": "88.60",
      "low": "87.10",
      "close": "88.30",
      "average": "87.9687",
      "volume": "40351",
      "turnover": "3549627",
      "trades": "323"
    },
    {
      "date": "2024-06-07",
      "bid": "87.90",
      "ask": "88.00",
      "open": "88.30",
      "high": "89.00",
      "low": "87.30",
      "close": "87.90",
      "average": "88.216",
      "volume": "39264",
      "turnover": "3463713.7",
      "trades": "306"
    },
    {
      "date": "2024-06-10",
      "bid": "88.60",
      "ask": "88.90",
      "open": "87.90",
      "high": "89.60",
      "low": "86.60",
      "close": "89.00",
      "average": "88.3304",
      "volume": "49608",
      "turnover": "4381895.7",
      "trades": "286"
    },
    {
      "date": "2024-06-11",
      "bid": "88.10",
      "ask": "88.30",
      "open": "89.10",
      "high": "89.50",
      "low": "87.10",
      "close": "88.00",
      "average": "88.2644",
      "volume": "22835",
      "turnover": "2015517.8",
      "trades": "246"
    },
    {
      "date": "2024-06-12",
      "bid": "87.90",
      "ask": "88.20",
      "open": "87.00",
      "high": "89.00",
      "low": "87.00",
      "close": "87.20",
      "average": "87.8334",
      "volume": "71386",
      "turnover": "6270074.6",
      "trades": "337"
    },
    {
      "date": "2024-06-13",
      "bid": "88.60",
      "ask": "89.00",
      "open": "87.10",
      "high": "90.00",
      "low": "86.60",
      "close": "88.60",
      "average": "87.974",
      "volume": "106993",
      "turnover": "9412595.1",
      "trades": "621"
    },
    {
      "date": "2024-06-14",
      "bid": "86.00",
      "ask": "86.10",
      "open": "88.60",
      "high": "88.80",
      "low": "85.20",
      "close": "85.80",
      "average": "86.6428",
      "volume": "51180",
      "turnover": "4434376.3",
      "trades": "420"
    },
    {
      "date": "2024-06-17",
      "bid": "85.90",
      "ask": "86.30",
      "open": "85.80",
      "high": "87.60",
      "low": "85.70",
      "close": "86.40",
      "average": "86.4232",
      "volume": "28042",
      "turnover": "2423420.29",
      "trades": "271"
    },
    {
      "date": "2024-06-18",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.40",
      "high": "88.00",
      "low": "86.40",
      "close": "87.00",
      "average": "87.2175",
      "volume": "29829",
      "turnover": "2601727.54",
      "trades": "235"
    },
    {
      "date": "2024-06-19",
      "bid": "85.00",
      "ask": "85.50",
      "open": "87.00",
      "high": "87.00",
      "low": "85.00",
      "close": "85.10",
      "average": "85.5808",
      "volume": "23713",
      "turnover": "2029377.5",
      "trades": "192"
    },
    {
      "date": "2024-06-20",
      "bid": "87.20",
      "ask": "87.60",
      "open": "85.00",
      "high": "87.50",
      "low": "84.50",
      "close": "87.30",
      "average": "86.4731",
      "volume": "15159",
      "turnover": "1310846",
      "trades": "204"
    },
    {
      "date": "2024-06-24",
      "bid": "87.20",
      "ask": "87.50",
      "open": "87.00",
      "high": "87.60",
      "low": "85.80",
      "close": "87.50",
      "average": "86.605",
      "volume": "26582",
      "turnover": "2302135.1",
      "trades": "242"
    },
    {
      "date": "2024-06-25",
      "bid": "86.20",
      "ask": "86.30",
      "open": "88.00",
      "high": "88.10",
      "low": "85.90",
      "close": "86.00",
      "average": "86.7175",
      "volume": "17269",
      "turnover": "1497524.2",
      "trades": "202"
    },
    {
      "date": "2024-06-26",
      "bid": "83.70",
      "ask": "84.20",
      "open": "85.10",
      "high": "86.30",
      "low": "83.30",
      "close": "84.10",
      "average": "84.4245",
      "volume": "49624",
      "turnover": "4189480.8",
      "trades": "337"
    },
    {
      "date": "2024-06-27",
      "bid": "83.30",
      "ask": "83.60",
      "open": "84.10",
      "high": "84.50",
      "low": "82.30",
      "close": "83.20",
      "average": "83.3114",
      "volume": "26588",
      "turnover": "2215084.6",
      "trades": "273"
    },
    {
      "date": "2024-06-28",
      "bid": "83.70",
      "ask": "84.10",
      "open": "83.30",
      "high": "84.10",
      "low": "82.60",
      "close": "83.50",
      "average": "83.5376",
      "volume": "29420",
      "turnover": "2457743.4",
      "trades": "236"
    },
    {
      "date": "2024-07-01",
      "bid": "84.00",
      "ask": "84.20",
      "open": "84.10",
      "high": "85.40",
      "low": "83.90",
      "close": "84.00",
      "average": "84.4729",
      "volume": "23980",
      "turnover": "2025660.4",
      "trades": "218"
    },
    {
      "date": "2024-07-02",
      "bid": "83.10",
      "ask": "83.60",
      "open": "84.10",
      "high": "84.70",
      "low": "82.50",
      "close": "83.20",
      "average": "83.1153",
      "volume": "15663",
      "turnover": "1301835.3",
      "trades": "181"
    },
    {
      "date": "2024-07-03",
      "bid": "83.60",
      "ask": "83.90",
      "open": "84.90",
      "high": "84.90",
      "low": "83.10",
      "close": "83.30",
      "average": "83.5554",
      "volume": "9658",
      "turnover": "806978",
      "trades": "126"
    },
    {
      "date": "2024-07-04",
      "bid": "83.30",
      "ask": "83.70",
      "open": "83.30",
      "high": "84.80",
      "low": "83.10",
      "close": "83.70",
      "average": "83.9875",
      "volume": "10432",
      "turnover": "876157.7",
      "trades": "134"
    },
    {
      "date": "2024-07-05",
      "bid": "84.40",
      "ask": "84.50",
      "open": "83.70",
      "high": "84.70",
      "low": "83.30",
      "close": "84.20",
      "average": "84.4525",
      "volume": "40705",
      "turnover": "3437638.6",
      "trades": "196"
    },
    {
      "date": "2024-07-08",
      "bid": "85.70",
      "ask": "86.00",
      "open": "84.20",
      "high": "86.60",
      "low": "84.20",
      "close": "85.70",
      "average": "85.7813",
      "volume": "28370",
      "turnover": "2433614.5",
      "trades": "181"
    },
    {
      "date": "2024-07-09",
      "bid": "85.20",
      "ask": "85.90",
      "open": "86.00",
      "high": "87.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.9412",
      "volume": "35961",
      "turnover": "3090532.7",
      "trades": "221"
    },
    {
      "date": "2024-07-10",
      "bid": "78.10",
      "ask": "78.30",
      "open": "81.50",
      "high": "82.20",
      "low": "77.20",
      "close": "78.00",
      "average": "79.017",
      "volume": "256043",
      "turnover": "20231739.89",
      "trades": "1519"
    },
    {
      "date": "2024-07-11",
      "bid": "76.70",
      "ask": "77.10",
      "open": "78.20",
      "high": "78.70",
      "low": "75.90",
      "close": "76.90",
      "average": "77.0794",
      "volume": "93955",
      "turnover": "7242525.75",
      "trades": "846"
    },
    {
      "date": "2024-07-12",
      "bid": "75.80",
      "ask": "76.30",
      "open": "76.70",
      "high": "78.00",
      "low": "75.70",
      "close": "76.10",
      "average": "76.4615",
      "volume": "89157",
      "turnover": "6816999.1",
      "trades": "616"
    },
    {
      "date": "2024-07-15",
      "bid": "74.20",
      "ask": "74.80",
      "open": "75.80",
      "high": "76.20",
      "low": "74.20",
      "close": "74.60",
      "average": "75.2326",
      "volume": "61814",
      "turnover": "4650964.84",
      "trades": "447"
    },
    {
      "date": "2024-07-16",
      "bid": "77.80",
      "ask": "78.00",
      "open": "74.60",
      "high": "78.40",
      "low": "73.70",
      "close": "78.00",
      "average": "75.8158",
      "volume": "75536",
      "turnover": "5726840.1",
      "trades": "588"
    },
    {
      "date": "2024-07-17",
      "bid": "77.90",
      "ask": "78.10",
      "open": "77.50",
      "high": "79.10",
      "low": "77.00",
      "close": "77.80",
      "average": "78.0015",
      "volume": "32669",
      "turnover": "2548229.5",
      "trades": "364"
    },
    {
      "date": "2024-07-18",
      "bid": "77.90",
      "ask": "78.20",
      "open": "78.10",
      "high": "78.50",
      "low": "76.10",
      "close": "78.00",
      "average": "77.5669",
      "volume": "47769",
      "turnover": "3705293.2",
      "trades": "435"
    },
    {
      "date": "2024-07-19",
      "bid": "76.70",
      "ask": "77.00",
      "open": "78.00",
      "high": "78.00",
      "low": "76.20",
      "close": "76.70",
      "average": "76.9895",
      "volume": "21584",
      "turnover": "1661741.6",
      "trades": "184"
    },
    {
      "date": "2024-07-22",
      "bid": "76.30",
      "ask": "76.60",
      "open": "76.70",
      "high": "77.60",
      "low": "76.40",
      "close": "76.70",
      "average": "77.0503",
      "volume": "63221",
      "turnover": "4871198.7",
      "trades": "367"
    },
    {
      "date": "2024-07-23",
      "bid": "77.60",
      "ask": "77.70",
      "open": "77.00",
      "high": "78.20",
      "low": "76.00",
      "close": "78.00",
      "average": "77.242",
      "volume": "31129",
      "turnover": "2404465.2",
      "trades": "256"
    },
    {
      "date": "2024-07-24",
      "bid": "76.70",
      "ask": "76.90",
      "open": "78.00",
      "high": "78.00",
      "low": "76.20",
      "close": "76.70",
      "average": "76.969",
      "volume": "38187",
      "turnover": "2939214.3",
      "trades": "273"
    },
    {
      "date": "2024-07-25",
      "bid": "76.50",
      "ask": "76.80",
      "open": "76.60",
      "high": "77.50",
      "low": "75.70",
      "close": "77.00",
      "average": "76.4542",
      "volume": "75279",
      "turnover": "5753589",
      "trades": "424"
    },
    {
      "date": "2024-07-26",
      "bid": "79.90",
      "ask": "80.40",
      "open": "77.00",
      "high": "80.90",
      "low": "76.20",
      "close": "80.00",
      "average": "79.3731",
      "volume": "68058",
      "turnover": "5401920.7",
      "trades": "532"
    },
    {
      "date": "2024-07-29",
      "bid": "78.30",
      "ask": "78.90",
      "open": "80.00",
      "high": "80.70",
      "low": "77.90",
      "close": "78.60",
      "average": "78.8895",
      "volume": "45171",
      "turnover": "3563518.3",
      "trades": "320"
    },
    {
      "date": "2024-07-30",
      "bid": "78.30",
      "ask": "78.60",
      "open": "79.10",
      "high": "79.20",
      "low": "78.40",
      "close": "78.50",
      "average": "78.835",
      "volume": "13379",
      "turnover": "1054733.3",
      "trades": "147"
    },
    {
      "date": "2024-07-31",
      "bid": "77.60",
      "ask": "78.00",
      "open": "78.30",
      "high": "78.90",
      "low": "77.30",
      "close": "77.70",
      "average": "77.7644",
      "volume": "27408",
      "turnover": "2131362.6",
      "trades": "296"
    },
    {
      "date": "2024-08-01",
      "bid": "76.70",
      "ask": "77.00",
      "open": "77.70",
      "high": "77.70",
      "low": "76.70",
      "close": "76.70",
      "average": "76.998",
      "volume": "36886",
      "turnover": "2840148.8",
      "trades": "184"
    },
    {
      "date": "2024-08-02",
      "bid": "74.40",
      "ask": "74.60",
      "open": "75.70",
      "high": "76.20",
      "low": "74.30",
      "close": "74.30",
      "average": "75.3865",
      "volume": "41627",
      "turnover": "3138112.6",
      "trades": "304"
    },
    {
      "date": "2024-08-05",
      "bid": "74.20",
      "ask": "74.50",
      "open": "72.00",
      "high": "75.40",
      "low": "70.50",
      "close": "74.00",
      "average": "73.125",
      "volume": "94446",
      "turnover": "6906359.3",
      "trades": "567"
    },
    {
      "date": "2024-08-06",
      "bid": "74.50",
      "ask": "75.00",
      "open": "75.30",
      "high": "76.80",
      "low": "73.70",
      "close": "74.50",
      "average": "75.0598",
      "volume": "26920",
      "turnover": "2020609.8",
      "trades": "226"
    },
    {
      "date": "2024-08-07",
      "bid": "74.90",
      "ask": "75.50",
      "open": "76.60",
      "high": "76.60",
      "low": "74.10",
      "close": "74.70",
      "average": "74.8557",
      "volume": "12889",
      "turnover": "964814.7",
      "trades": "188"
    },
    {
      "date": "2024-08-08",
      "bid": "75.40",
      "ask": "76.00",
      "open": "74.10",
      "high": "75.90",
      "low": "73.80",
      "close": "75.50",
      "average": "74.4722",
      "volume": "8269",
      "turnover": "615626.15",
      "trades": "109"
    },
    {
      "date": "2024-08-09",
      "bid": "74.70",
      "ask": "74.90",
      "open": "76.10",
      "high": "76.10",
      "low": "74.20",
      "close": "74.90",
      "average": "75.1252",
      "volume": "16629",
      "turnover": "1249248.3",
      "trades": "177"
    },
    {
      "date": "2024-08-12",
      "bid": "74.10",
      "ask": "74.50",
      "open": "75.40",
      "high": "75.40",
      "low": "73.30",
      "close": "74.10",
      "average": "74.0648",
      "volume": "46570",
      "turnover": "3449197.3",
      "trades": "221"
    },
    {
      "date": "2024-08-13",
      "bid": "73.70",
      "ask": "74.00",
      "open": "74.80",
      "high": "74.80",
      "low": "72.90",
      "close": "74.00",
      "average": "73.5199",
      "volume": "16413",
      "turnover": "1206686.1",
      "trades": "135"
    },
    {
      "date": "2024-08-14",
      "bid": "73.90",
      "ask": "74.50",
      "open": "75.90",
      "high": "75.90",
      "low": "74.00",
      "close": "74.00",
      "average": "74.7419",
      "volume": "16788",
      "turnover": "1254767.1",
      "trades": "156"
    },
    {
      "date": "2024-08-15",
      "bid": "74.10",
      "ask": "74.30",
      "open": "74.50",
      "high": "75.00",
      "low": "73.50",
      "close": "74.00",
      "average": "74.0433",
      "volume": "16227",
      "turnover": "1201500.6",
      "trades": "265"
    },
    {
      "date": "2024-08-16",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.70",
      "high": "75.00",
      "low": "73.50",
      "close": "74.10",
      "average": "74.3942",
      "volume": "16112",
      "turnover": "1198639.2",
      "trades": "156"
    },
    {
      "date": "2024-08-19",
      "bid": "77.80",
      "ask": "78.00",
      "open": "74.90",
      "high": "78.40",
      "low": "74.90",
      "close": "77.80",
      "average": "77.2113",
      "volume": "51624",
      "turnover": "3985957.6",
      "trades": "426"
    },
    {
      "date": "2024-08-20",
      "bid": "76.40",
      "ask": "76.70",
      "open": "78.30",
      "high": "78.50",
      "low": "75.70",
      "close": "76.30",
      "average": "76.9745",
      "volume": "27538",
      "turnover": "2119729.29",
      "trades": "322"
    },
    {
      "date": "2024-08-21",
      "bid": "76.80",
      "ask": "77.40",
      "open": "75.90",
      "high": "78.10",
      "low": "75.50",
      "close": "76.80",
      "average": "76.67",
      "volume": "23872",
      "turnover": "1830265.7",
      "trades": "250"
    },
    {
      "date": "2024-08-22",
      "bid": "76.70",
      "ask": "77.50",
      "open": "76.80",
      "high": "78.30",
      "low": "76.10",
      "close": "77.00",
      "average": "77.1534",
      "volume": "14700",
      "turnover": "1134155.5",
      "trades": "143"
    },
    {
      "date": "2024-08-23",
      "bid": "77.40",
      "ask": "77.60",
      "open": "78.30",
      "high": "78.30",
      "low": "76.60",
      "close": "77.60",
      "average": "77.3396",
      "volume": "15504",
      "turnover": "1199072.6",
      "trades": "187"
    },
    {
      "date": "2024-08-26",
      "bid": "77.40",
      "ask": "77.50",
      "open": "77.60",
      "high": "78.00",
      "low": "76.90",
      "close": "77.50",
      "average": "77.4239",
      "volume": "30652",
      "turnover": "2373022.45",
      "trades": "232"
    },
    {
      "date": "2024-08-27",
      "bid": "76.80",
      "ask": "77.20",
      "open": "77.50",
      "high": "78.10",
      "low": "76.60",
      "close": "77.10",
      "average": "77.3379",
      "volume": "42591",
      "turnover": "3293896.9",
      "trades": "277"
    },
    {
      "date": "2024-08-28",
      "bid": "75.90",
      "ask": "76.00",
      "open": "77.90",
      "high": "77.90",
      "low": "75.60",
      "close": "75.70",
      "average": "76.0227",
      "volume": "26545",
      "turnover": "2018021.8",
      "trades": "274"
    },
    {
      "date": "2024-08-29",
      "bid": "76.10",
      "ask": "76.70",
      "open": "75.70",
      "high": "76.80",
      "low": "75.10",
      "close": "76.30",
      "average": "76.0033",
      "volume": "54826",
      "turnover": "4164585.55",
      "trades": "355"
    },
    {
      "date": "2024-08-30",
      "bid": "75.80",
      "ask": "76.20",
      "open": "76.30",
      "high": "76.90",
      "low": "75.50",
      "close": "75.80",
      "average": "76.1612",
      "volume": "30821",
      "turnover": "2347762",
      "trades": "221"
    },
    {
      "date": "2024-09-02",
      "bid": "76.20",
      "ask": "76.50",
      "open": "75.80",
      "high": "76.80",
      "low": "75.60",
      "close": "76.20",
      "average": "76.0473",
      "volume": "26131",
      "turnover": "1987192",
      "trades": "225"
    },
    {
      "date": "2024-09-03",
      "bid": "74.30",
      "ask": "74.60",
      "open": "76.20",
      "high": "76.20",
      "low": "74.20",
      "close": "74.30",
      "average": "74.9272",
      "volume": "64200",
      "turnover": "4810321.9",
      "trades": "384"
    },
    {
      "date": "2024-09-04",
      "bid": "73.40",
      "ask": "73.90",
      "open": "73.90",
      "high": "74.10",
      "low": "73.00",
      "close": "73.60",
      "average": "73.7396",
      "volume": "19653",
      "turnover": "1449205.3",
      "trades": "214"
    },
    {
      "date": "2024-09-05",
      "bid": "72.00",
      "ask": "72.40",
      "open": "73.30",
      "high": "73.30",
      "low": "71.40",
      "close": "72.40",
      "average": "72.1882",
      "volume": "65591",
      "turnover": "4734113.4",
      "trades": "471"
    },
    {
      "date": "2024-09-06",
      "bid": "71.60",
      "ask": "71.90",
      "open": "72.40",
      "high": "72.60",
      "low": "71.30",
      "close": "71.30",
      "average": "72.0558",
      "volume": "22604",
      "turnover": "1628999.5",
      "trades": "279"
    },
    {
      "date": "2024-09-09",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.30",
      "high": "72.00",
      "low": "71.10",
      "close": "71.80",
      "average": "71.576",
      "volume": "33997",
      "turnover": "2433370.6",
      "trades": "211"
    },
    {
      "date": "2024-09-10",
      "bid": "70.40",
      "ask": "70.60",
      "open": "71.90",
      "high": "73.60",
      "low": "70.10",
      "close": "70.40",
      "average": "71.1872",
      "volume": "32112",
      "turnover": "2286138.29",
      "trades": "251"
    },
    {
      "date": "2024-09-11",
      "bid": "69.20",
      "ask": "69.50",
      "open": "70.70",
      "high": "71.10",
      "low": "68.50",
      "close": "69.10",
      "average": "69.4754",
      "volume": "51611",
      "turnover": "3585697.3",
      "trades": "429"
    },
    {
      "date": "2024-09-12",
      "bid": "70.30",
      "ask": "70.40",
      "open": "69.20",
      "high": "71.80",
      "low": "69.20",
      "close": "70.50",
      "average": "70.8569",
      "volume": "127554",
      "turnover": "9038081.4",
      "trades": "293"
    },
    {
      "date": "2024-09-13",
      "bid": "70.90",
      "ask": "71.30",
      "open": "70.50",
      "high": "71.60",
      "low": "70.40",
      "close": "71.00",
      "average": "70.8113",
      "volume": "57170",
      "turnover": "4048821.35",
      "trades": "248"
    },
    {
      "date": "2024-09-16",
      "bid": "70.80",
      "ask": "71.30",
      "open": "71.00",
      "high": "72.50",
      "low": "70.20",
      "close": "71.00",
      "average": "71.1939",
      "volume": "37437",
      "turnover": "2665285.6",
      "trades": "217"
    },
    {
      "date": "2024-09-17",
      "bid": "72.00",
      "ask": "72.40",
      "open": "71.00",
      "high": "72.30",
      "low": "70.90",
      "close": "72.30",
      "average": "71.7557",
      "volume": "24943",
      "turnover": "1789803.5",
      "trades": "178"
    },
    {
      "date": "2024-09-18",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.10",
      "high": "73.00",
      "low": "71.50",
      "close": "73.00",
      "average": "71.9876",
      "volume": "108043",
      "turnover": "7777751.8",
      "trades": "262"
    },
    {
      "date": "2024-09-19",
      "bid": "72.40",
      "ask": "72.90",
      "open": "72.90",
      "high": "73.50",
      "low": "71.50",
      "close": "72.70",
      "average": "72.4546",
      "volume": "58237",
      "turnover": "4219536.4",
      "trades": "388"
    },
    {
      "date": "2024-09-20",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.50",
      "high": "72.40",
      "low": "69.20",
      "close": "69.60",
      "average": "70.1316",
      "volume": "57268",
      "turnover": "4016405.1",
      "trades": "535"
    },
    {
      "date": "2024-09-23",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.60",
      "high": "69.60",
      "low": "67.80",
      "close": "68.90",
      "average": "68.5682",
      "volume": "49054",
      "turnover": "3363465.2",
      "trades": "366"
    },
    {
      "date": "2024-09-24",
      "bid": "68.10",
      "ask": "68.30",
      "open": "69.60",
      "high": "69.90",
      "low": "68.00",
      "close": "68.30",
      "average": "68.8583",
      "volume": "76480",
      "turnover": "5266285.5",
      "trades": "504"
    },
    {
      "date": "2024-09-25",
      "bid": "67.10",
      "ask": "67.20",
      "open": "67.80",
      "high": "68.70",
      "low": "67.00",
      "close": "67.00",
      "average": "67.5653",
      "volume": "74410",
      "turnover": "5027539.15",
      "trades": "595"
    },
    {
      "date": "2024-09-26",
      "bid": "69.00",
      "ask": "69.40",
      "open": "67.50",
      "high": "69.70",
      "low": "67.50",
      "close": "69.30",
      "average": "68.7165",
      "volume": "48276",
      "turnover": "3317359.3",
      "trades": "333"
    },
    {
      "date": "2024-09-27",
      "bid": "69.10",
      "ask": "69.30",
      "open": "69.80",
      "high": "70.20",
      "low": "68.50",
      "close": "69.00",
      "average": "69.33",
      "volume": "43582",
      "turnover": "3021539.2",
      "trades": "302"
    },
    {
      "date": "2024-09-30",
      "bid": "67.70",
      "ask": "68.10",
      "open": "69.00",
      "high": "69.70",
      "low": "67.50",
      "close": "67.70",
      "average": "68.2077",
      "volume": "49988",
      "turnover": "3409567.4",
      "trades": "340"
    },
    {
      "date": "2024-10-01",
      "bid": "66.40",
      "ask": "66.70",
      "open": "67.70",
      "high": "68.00",
      "low": "66.10",
      "close": "66.30",
      "average": "66.8262",
      "volume": "55401",
      "turnover": "3702235.9",
      "trades": "431"
    },
    {
      "date": "2024-10-02",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.30",
      "high": "66.80",
      "low": "65.20",
      "close": "66.50",
      "average": "66.2446",
      "volume": "33259",
      "turnover": "2203229.2",
      "trades": "272"
    },
    {
      "date": "2024-10-03",
      "bid": "65.70",
      "ask": "66.20",
      "open": "65.90",
      "high": "66.80",
      "low": "65.30",
      "close": "65.80",
      "average": "66.1894",
      "volume": "30574",
      "turnover": "2023676.7",
      "trades": "252"
    },
    {
      "date": "2024-10-04",
      "bid": "66.10",
      "ask": "66.20",
      "open": "65.80",
      "high": "66.70",
      "low": "65.70",
      "close": "66.20",
      "average": "66.1385",
      "volume": "22077",
      "turnover": "1460138.6",
      "trades": "212"
    },
    {
      "date": "2024-10-07",
      "bid": "66.10",
      "ask": "66.30",
      "open": "66.20",
      "high": "66.80",
      "low": "65.40",
      "close": "66.30",
      "average": "66.0783",
      "volume": "23335",
      "turnover": "1541937.1",
      "trades": "203"
    },
    {
      "date": "2024-10-08",
      "bid": "67.90",
      "ask": "68.10",
      "open": "66.00",
      "high": "68.10",
      "low": "65.80",
      "close": "67.90",
      "average": "67.3341",
      "volume": "28750",
      "turnover": "1935855.7",
      "trades": "370"
    },
    {
      "date": "2024-10-09",
      "bid": "69.50",
      "ask": "69.70",
      "open": "68.90",
      "high": "69.80",
      "low": "68.10",
      "close": "69.40",
      "average": "68.8837",
      "volume": "31491",
      "turnover": "2169149.95",
      "trades": "309"
    },
    {
      "date": "2024-10-10",
      "bid": "69.30",
      "ask": "69.50",
      "open": "69.20",
      "high": "69.70",
      "low": "69.00",
      "close": "69.60",
      "average": "69.3298",
      "volume": "28633",
      "turnover": "1985127.3",
      "trades": "297"
    },
    {
      "date": "2024-10-11",
      "bid": "68.90",
      "ask": "69.30",
      "open": "69.70",
      "high": "70.00",
      "low": "68.80",
      "close": "68.80",
      "average": "69.3968",
      "volume": "13173",
      "turnover": "914163.6",
      "trades": "147"
    },
    {
      "date": "2024-10-14",
      "bid": "67.90",
      "ask": "68.10",
      "open": "68.80",
      "high": "69.20",
      "low": "67.60",
      "close": "68.00",
      "average": "68.2587",
      "volume": "10249",
      "turnover": "699581.15",
      "trades": "148"
    },
    {
      "date": "2024-10-15",
      "bid": "67.70",
      "ask": "68.10",
      "open": "68.00",
      "high": "68.10",
      "low": "66.90",
      "close": "67.50",
      "average": "67.4572",
      "volume": "14592",
      "turnover": "984336",
      "trades": "190"
    },
    {
      "date": "2024-10-16",
      "bid": "68.70",
      "ask": "68.90",
      "open": "67.40",
      "high": "68.90",
      "low": "67.40",
      "close": "68.70",
      "average": "68.5965",
      "volume": "75221",
      "turnover": "5159894.3",
      "trades": "213"
    },
    {
      "date": "2024-10-17",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.20",
      "high": "69.40",
      "low": "68.60",
      "close": "68.60",
      "average": "69.037",
      "volume": "11995",
      "turnover": "828326.85",
      "trades": "108"
    },
    {
      "date": "2024-10-18",
      "bid": "69.20",
      "ask": "69.50",
      "open": "69.30",
      "high": "70.00",
      "low": "68.70",
      "close": "69.50",
      "average": "69.3713",
      "volume": "61721",
      "turnover": "4281655.25",
      "trades": "261"
    },
    {
      "date": "2024-10-21",
      "bid": "68.90",
      "ask": "69.30",
      "open": "71.00",
      "high": "71.00",
      "low": "68.90",
      "close": "69.50",
      "average": "70.0192",
      "volume": "67018",
      "turnover": "4692543.4",
      "trades": "313"
    },
    {
      "date": "2024-10-22",
      "bid": "74.00",
      "ask": "74.20",
      "open": "70.50",
      "high": "75.00",
      "low": "67.70",
      "close": "75.00",
      "average": "72.1969",
      "volume": "338776",
      "turnover": "24437765.3",
      "trades": "1749"
    },
    {
      "date": "2024-10-23",
      "bid": "72.50",
      "ask": "72.60",
      "open": "74.50",
      "high": "74.60",
      "low": "71.90",
      "close": "72.50",
      "average": "72.7141",
      "volume": "67828",
      "turnover": "4931741.4",
      "trades": "549"
    },
    {
      "date": "2024-10-24",
      "bid": "71.50",
      "ask": "72.10",
      "open": "72.50",
      "high": "73.30",
      "low": "71.30",
      "close": "71.70",
      "average": "72.3347",
      "volume": "61496",
      "turnover": "4449873",
      "trades": "324"
    },
    {
      "date": "2024-10-25",
      "bid": "69.70",
      "ask": "70.30",
      "open": "71.70",
      "high": "72.10",
      "low": "69.70",
      "close": "69.90",
      "average": "70.5908",
      "volume": "53555",
      "turnover": "3780490.6",
      "trades": "319"
    },
    {
      "date": "2024-10-28",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.90",
      "high": "71.50",
      "low": "69.30",
      "close": "69.80",
      "average": "69.9265",
      "volume": "81004",
      "turnover": "5664324",
      "trades": "488"
    },
    {
      "date": "2024-10-29",
      "bid": "69.60",
      "ask": "70.10",
      "open": "70.90",
      "high": "70.90",
      "low": "69.30",
      "close": "69.70",
      "average": "69.9611",
      "volume": "67687",
      "turnover": "4735459.59",
      "trades": "323"
    },
    {
      "date": "2024-10-30",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.20",
      "high": "69.90",
      "low": "69.20",
      "close": "69.50",
      "average": "69.5051",
      "volume": "40313",
      "turnover": "2802000.75",
      "trades": "257"
    },
    {
      "date": "2024-10-31",
      "bid": "68.70",
      "ask": "69.30",
      "open": "69.50",
      "high": "69.90",
      "low": "68.50",
      "close": "69.10",
      "average": "68.9768",
      "volume": "35816",
      "turnover": "2470472.1",
      "trades": "209"
    },
    {
      "date": "2024-11-01",
      "bid": "69.60",
      "ask": "70.10",
      "open": "69.10",
      "high": "70.10",
      "low": "69.10",
      "close": "69.70",
      "average": "69.6999",
      "volume": "13968",
      "turnover": "973568.8",
      "trades": "164"
    },
    {
      "date": "2024-11-04",
      "bid": "68.40",
      "ask": "68.60",
      "open": "70.00",
      "high": "70.90",
      "low": "68.00",
      "close": "68.20",
      "average": "69.07",
      "volume": "25972",
      "turnover": "1793793.2",
      "trades": "267"
    },
    {
      "date": "2024-11-05",
      "bid": "68.50",
      "ask": "68.90",
      "open": "68.30",
      "high": "68.90",
      "low": "67.50",
      "close": "68.40",
      "average": "68.1665",
      "volume": "24701",
      "turnover": "1683747.2",
      "trades": "220"
    },
    {
      "date": "2024-11-06",
      "bid": "67.50",
      "ask": "67.70",
      "open": "68.90",
      "high": "70.00",
      "low": "67.50",
      "close": "67.60",
      "average": "68.7657",
      "volume": "49596",
      "turnover": "3410673.25",
      "trades": "285"
    },
    {
      "date": "2024-11-07",
      "bid": "70.60",
      "ask": "71.10",
      "open": "67.50",
      "high": "71.30",
      "low": "67.50",
      "close": "71.00",
      "average": "70.537",
      "volume": "43810",
      "turnover": "3090227.5",
      "trades": "386"
    },
    {
      "date": "2024-11-08",
      "bid": "71.10",
      "ask": "71.40",
      "open": "71.10",
      "high": "71.60",
      "low": "69.70",
      "close": "71.20",
      "average": "70.7583",
      "volume": "28486",
      "turnover": "2015620.9",
      "trades": "307"
    },
    {
      "date": "2024-11-11",
      "bid": "71.80",
      "ask": "71.90",
      "open": "71.40",
      "high": "71.80",
      "low": "70.60",
      "close": "71.80",
      "average": "71.4484",
      "volume": "39528",
      "turnover": "2824211.9",
      "trades": "284"
    },
    {
      "date": "2024-11-12",
      "bid": "69.20",
      "ask": "69.70",
      "open": "71.80",
      "high": "71.90",
      "low": "69.00",
      "close": "69.60",
      "average": "69.7639",
      "volume": "37369",
      "turnover": "2606996.1",
      "trades": "329"
    },
    {
      "date": "2024-11-13",
      "bid": "68.30",
      "ask": "68.70",
      "open": "69.20",
      "high": "69.60",
      "low": "68.10",
      "close": "68.20",
      "average": "69.016",
      "volume": "11988",
      "turnover": "827364.2",
      "trades": "147"
    },
    {
      "date": "2024-11-14",
      "bid": "70.30",
      "ask": "70.50",
      "open": "68.50",
      "high": "71.70",
      "low": "68.30",
      "close": "70.60",
      "average": "70.3564",
      "volume": "43851",
      "turnover": "3085199.3",
      "trades": "365"
    },
    {
      "date": "2024-11-15",
      "bid": "70.60",
      "ask": "70.90",
      "open": "70.90",
      "high": "72.00",
      "low": "69.50",
      "close": "70.60",
      "average": "70.6192",
      "volume": "50527",
      "turnover": "3568178.6",
      "trades": "317"
    },
    {
      "date": "2024-11-18",
      "bid": "69.50",
      "ask": "69.70",
      "open": "70.60",
      "high": "70.60",
      "low": "69.30",
      "close": "69.50",
      "average": "69.9521",
      "volume": "17736",
      "turnover": "1240671.1",
      "trades": "193"
    },
    {
      "date": "2024-11-19",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.80",
      "high": "69.80",
      "low": "67.70",
      "close": "69.20",
      "average": "68.4715",
      "volume": "38429",
      "turnover": "2631292.4",
      "trades": "270"
    },
    {
      "date": "2024-11-20",
      "bid": "67.20",
      "ask": "67.70",
      "open": "69.20",
      "high": "69.50",
      "low": "67.20",
      "close": "67.30",
      "average": "68.3624",
      "volume": "42186",
      "turnover": "2883938.3",
      "trades": "306"
    },
    {
      "date": "2024-11-21",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.70",
      "high": "67.70",
      "low": "66.60",
      "close": "67.50",
      "average": "67.2333",
      "volume": "41081",
      "turnover": "2762011.7",
      "trades": "233"
    },
    {
      "date": "2024-11-22",
      "bid": "68.20",
      "ask": "68.60",
      "open": "67.30",
      "high": "68.60",
      "low": "67.10",
      "close": "68.20",
      "average": "67.6381",
      "volume": "29467",
      "turnover": "1993134.2",
      "trades": "165"
    },
    {
      "date": "2024-11-25",
      "bid": "68.90",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.30",
      "low": "68.00",
      "close": "68.90",
      "average": "68.5021",
      "volume": "36369",
      "turnover": "2491290.9",
      "trades": "312"
    },
    {
      "date": "2024-11-26",
      "bid": "67.30",
      "ask": "67.70",
      "open": "68.80",
      "high": "68.90",
      "low": "67.10",
      "close": "67.20",
      "average": "68.1132",
      "volume": "37819",
      "turnover": "2576000.2",
      "trades": "340"
    },
    {
      "date": "2024-11-27",
      "bid": "67.50",
      "ask": "67.70",
      "open": "67.20",
      "high": "67.80",
      "low": "67.20",
      "close": "67.70",
      "average": "67.4259",
      "volume": "9641",
      "turnover": "650053.4",
      "trades": "142"
    },
    {
      "date": "2024-11-28",
      "bid": "67.70",
      "ask": "68.00",
      "open": "67.50",
      "high": "68.50",
      "low": "67.30",
      "close": "67.80",
      "average": "68.0768",
      "volume": "63696",
      "turnover": "4336492.9",
      "trades": "192"
    },
    {
      "date": "2024-11-29",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.50",
      "high": "68.50",
      "low": "67.10",
      "close": "68.50",
      "average": "67.9481",
      "volume": "23591",
      "turnover": "1602963.8",
      "trades": "237"
    },
    {
      "date": "2024-12-02",
      "bid": "69.00",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.40",
      "low": "67.50",
      "close": "69.40",
      "average": "68.7987",
      "volume": "23680",
      "turnover": "1629153.6",
      "trades": "268"
    },
    {
      "date": "2024-12-03",
      "bid": "67.70",
      "ask": "67.90",
      "open": "69.40",
      "high": "70.00",
      "low": "67.60",
      "close": "67.70",
      "average": "68.5139",
      "volume": "35076",
      "turnover": "2403185.6",
      "trades": "306"
    },
    {
      "date": "2024-12-04",
      "bid": "68.90",
      "ask": "69.20",
      "open": "67.60",
      "high": "69.50",
      "low": "67.50",
      "close": "69.50",
      "average": "68.5569",
      "volume": "77402",
      "turnover": "5306444.45",
      "trades": "424"
    },
    {
      "date": "2024-12-05",
      "bid": "68.60",
      "ask": "68.90",
      "open": "68.20",
      "high": "69.60",
      "low": "68.20",
      "close": "68.80",
      "average": "68.9076",
      "volume": "15598",
      "turnover": "1074803.89",
      "trades": "165"
    },
    {
      "date": "2024-12-06",
      "bid": "70.80",
      "ask": "71.00",
      "open": "68.80",
      "high": "71.00",
      "low": "68.60",
      "close": "71.00",
      "average": "70.0295",
      "volume": "42812",
      "turnover": "2998112.6",
      "trades": "234"
    },
    {
      "date": "2024-12-09",
      "bid": "72.00",
      "ask": "72.60",
      "open": "70.90",
      "high": "72.70",
      "low": "69.90",
      "close": "72.20",
      "average": "71.2616",
      "volume": "49814",
      "turnover": "3549847.6",
      "trades": "366"
    },
    {
      "date": "2024-12-10",
      "bid": "72.10",
      "ask": "72.40",
      "open": "71.60",
      "high": "72.00",
      "low": "70.30",
      "close": "72.00",
      "average": "71.2532",
      "volume": "12512",
      "turnover": "891519.7",
      "trades": "153"
    },
    {
      "date": "2024-12-11",
      "bid": "71.70",
      "ask": "72.20",
      "open": "72.40",
      "high": "72.50",
      "low": "71.00",
      "close": "72.20",
      "average": "71.6957",
      "volume": "13908",
      "turnover": "997143.5",
      "trades": "134"
    },
    {
      "date": "2024-12-12",
      "bid": "70.70",
      "ask": "71.30",
      "open": "72.00",
      "high": "72.20",
      "low": "70.50",
      "close": "70.90",
      "average": "71.2023",
      "volume": "23203",
      "turnover": "1652106.1",
      "trades": "183"
    },
    {
      "date": "2024-12-13",
      "bid": "71.30",
      "ask": "71.40",
      "open": "70.70",
      "high": "72.20",
      "low": "70.60",
      "close": "71.10",
      "average": "71.385",
      "volume": "27648",
      "turnover": "1973653.5",
      "trades": "226"
    },
    {
      "date": "2024-12-16",
      "bid": "70.60",
      "ask": "70.70",
      "open": "71.00",
      "high": "71.10",
      "low": "70.00",
      "close": "70.90",
      "average": "70.5609",
      "volume": "19495",
      "turnover": "1375591.65",
      "trades": "189"
    },
    {
      "date": "2024-12-17",
      "bid": "70.50",
      "ask": "70.70",
      "open": "70.90",
      "high": "71.40",
      "low": "70.40",
      "close": "70.40",
      "average": "70.7372",
      "volume": "25478",
      "turnover": "1802240.3",
      "trades": "229"
    },
    {
      "date": "2024-12-18",
      "bid": "72.20",
      "ask": "72.40",
      "open": "70.40",
      "high": "73.50",
      "low": "70.40",
      "close": "72.40",
      "average": "72.0746",
      "volume": "65054",
      "turnover": "4688774",
      "trades": "461"
    },
    {
      "date": "2024-12-19",
      "bid": "71.10",
      "ask": "71.30",
      "open": "71.70",
      "high": "71.80",
      "low": "70.80",
      "close": "71.20",
      "average": "71.2276",
      "volume": "33891",
      "turnover": "2413974.29",
      "trades": "241"
    },
    {
      "date": "2024-12-20",
      "bid": "71.00",
      "ask": "71.40",
      "open": "71.10",
      "high": "71.80",
      "low": "69.20",
      "close": "71.10",
      "average": "70.4899",
      "volume": "38416",
      "turnover": "2707941.3",
      "trades": "395"
    },
    {
      "date": "2024-12-23",
      "bid": "71.10",
      "ask": "71.30",
      "open": "71.10",
      "high": "71.40",
      "low": "70.40",
      "close": "71.20",
      "average": "70.962",
      "volume": "22337",
      "turnover": "1585082.8",
      "trades": "196"
    },
    {
      "date": "2024-12-27",
      "bid": "72.20",
      "ask": "72.70",
      "open": "70.70",
      "high": "73.20",
      "low": "70.70",
      "close": "72.70",
      "average": "72.3608",
      "volume": "31193",
      "turnover": "2257169.15",
      "trades": "303"
    },
    {
      "date": "2024-12-30",
      "bid": "72.40",
      "ask": "72.50",
      "open": "72.10",
      "high": "72.70",
      "low": "71.30",
      "close": "72.70",
      "average": "72.1033",
      "volume": "35993",
      "turnover": "2595217.79",
      "trades": "337"
    },
    {
      "date": "2025-01-02",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.00",
      "high": "73.00",
      "low": "71.30",
      "close": "72.70",
      "average": "71.8509",
      "volume": "29229",
      "turnover": "2100197.79",
      "trades": "251"
    },
    {
      "date": "2025-01-03",
      "bid": "71.30",
      "ask": "71.60",
      "open": "72.80",
      "high": "72.80",
      "low": "71.30",
      "close": "71.60",
      "average": "72.0325",
      "volume": "11614",
      "turnover": "836574.5",
      "trades": "176"
    },
    {
      "date": "2025-01-07",
      "bid": "72.50",
      "ask": "73.00",
      "open": "72.20",
      "high": "73.20",
      "low": "71.90",
      "close": "72.50",
      "average": "72.6873",
      "volume": "27331",
      "turnover": "1986617.6",
      "trades": "260"
    },
    {
      "date": "2025-01-08",
      "bid": "71.30",
      "ask": "71.70",
      "open": "72.00",
      "high": "73.10",
      "low": "71.00",
      "close": "71.30",
      "average": "72.4325",
      "volume": "57198",
      "turnover": "4143042.95",
      "trades": "296"
    },
    {
      "date": "2025-01-09",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.30",
      "high": "71.50",
      "low": "70.20",
      "close": "71.20",
      "average": "70.8198",
      "volume": "25774",
      "turnover": "1825185.55",
      "trades": "240"
    },
    {
      "date": "2025-01-10",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.90",
      "high": "71.60",
      "low": "69.90",
      "close": "69.90",
      "average": "70.6034",
      "volume": "21731",
      "turnover": "1534282.4",
      "trades": "242"
    },
    {
      "date": "2025-01-13",
      "bid": "68.60",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.50",
      "low": "68.50",
      "close": "68.80",
      "average": "69.0488",
      "volume": "34163",
      "turnover": "2358913.29",
      "trades": "252"
    },
    {
      "date": "2025-01-14",
      "bid": "69.10",
      "ask": "69.40",
      "open": "68.90",
      "high": "70.00",
      "low": "68.90",
      "close": "69.20",
      "average": "69.5704",
      "volume": "12542",
      "turnover": "872551.5",
      "trades": "195"
    },
    {
      "date": "2025-01-15",
      "bid": "70.60",
      "ask": "70.90",
      "open": "69.80",
      "high": "70.90",
      "low": "69.20",
      "close": "70.80",
      "average": "69.9235",
      "volume": "16736",
      "turnover": "1170239",
      "trades": "116"
    },
    {
      "date": "2025-01-16",
      "bid": "70.90",
      "ask": "71.40",
      "open": "71.00",
      "high": "71.60",
      "low": "70.90",
      "close": "71.30",
      "average": "71.2385",
      "volume": "13500",
      "turnover": "961719.2",
      "trades": "115"
    },
    {
      "date": "2025-01-17",
      "bid": "72.30",
      "ask": "72.50",
      "open": "71.30",
      "high": "72.90",
      "low": "70.40",
      "close": "72.50",
      "average": "71.9587",
      "volume": "40971",
      "turnover": "2948220.7",
      "trades": "220"
    },
    {
      "date": "2025-01-20",
      "bid": "71.80",
      "ask": "72.70",
      "open": "72.90",
      "high": "72.90",
      "low": "71.50",
      "close": "71.90",
      "average": "72.1975",
      "volume": "14612",
      "turnover": "1054972.39",
      "trades": "136"
    },
    {
      "date": "2025-01-21",
      "bid": "72.70",
      "ask": "72.90",
      "open": "71.90",
      "high": "73.40",
      "low": "71.60",
      "close": "73.00",
      "average": "72.8915",
      "volume": "31006",
      "turnover": "2260074.2",
      "trades": "146"
    },
    {
      "date": "2025-01-22",
      "bid": "72.60",
      "ask": "72.80",
      "open": "73.00",
      "high": "73.50",
      "low": "72.10",
      "close": "72.60",
      "average": "72.8393",
      "volume": "34766",
      "turnover": "2532331.15",
      "trades": "292"
    },
    {
      "date": "2025-01-23",
      "bid": "73.20",
      "ask": "73.30",
      "open": "72.60",
      "high": "73.50",
      "low": "72.20",
      "close": "73.50",
      "average": "73.1791",
      "volume": "13219",
      "turnover": "967353.35",
      "trades": "164"
    },
    {
      "date": "2025-01-24",
      "bid": "73.00",
      "ask": "73.30",
      "open": "72.40",
      "high": "74.60",
      "low": "72.40",
      "close": "73.00",
      "average": "73.3942",
      "volume": "48406",
      "turnover": "3552721.8",
      "trades": "274"
    },
    {
      "date": "2025-01-27",
      "bid": "74.20",
      "ask": "74.50",
      "open": "72.70",
      "high": "74.50",
      "low": "72.50",
      "close": "74.50",
      "average": "73.5559",
      "volume": "41604",
      "turnover": "3060219.2",
      "trades": "290"
    },
    {
      "date": "2025-01-28",
      "bid": "75.10",
      "ask": "75.20",
      "open": "74.50",
      "high": "75.30",
      "low": "73.90",
      "close": "75.00",
      "average": "74.8332",
      "volume": "46891",
      "turnover": "3509004.9",
      "trades": "213"
    },
    {
      "date": "2025-01-29",
      "bid": "75.50",
      "ask": "75.90",
      "open": "75.00",
      "high": "76.00",
      "low": "74.80",
      "close": "75.50",
      "average": "75.4743",
      "volume": "30310",
      "turnover": "2287661.29",
      "trades": "192"
    },
    {
      "date": "2025-01-30",
      "bid": "76.20",
      "ask": "76.50",
      "open": "75.90",
      "high": "76.70",
      "low": "75.80",
      "close": "76.50",
      "average": "76.2041",
      "volume": "32806",
      "turnover": "2499952.1",
      "trades": "206"
    },
    {
      "date": "2025-01-31",
      "bid": "77.50",
      "ask": "78.30",
      "open": "76.60",
      "high": "78.80",
      "low": "75.80",
      "close": "78.00",
      "average": "77.6352",
      "volume": "67824",
      "turnover": "5265594.7",
      "trades": "511"
    },
    {
      "date": "2025-02-03",
      "bid": "69.00",
      "ask": "69.10",
      "open": "75.60",
      "high": "75.60",
      "low": "68.20",
      "close": "69.30",
      "average": "71.1733",
      "volume": "342446",
      "turnover": "24373156.3",
      "trades": "1853"
    },
    {
      "date": "2025-02-04",
      "bid": "68.30",
      "ask": "68.80",
      "open": "69.30",
      "high": "70.20",
      "low": "67.00",
      "close": "68.70",
      "average": "68.5954",
      "volume": "251185",
      "turnover": "17230134.64",
      "trades": "1235"
    },
    {
      "date": "2025-02-05",
      "bid": "67.60",
      "ask": "67.70",
      "open": "68.70",
      "high": "68.70",
      "low": "67.50",
      "close": "67.50",
      "average": "67.7737",
      "volume": "92364",
      "turnover": "6259847.8",
      "trades": "623"
    },
    {
      "date": "2025-02-06",
      "bid": "68.60",
      "ask": "68.80",
      "open": "67.60",
      "high": "69.40",
      "low": "67.30",
      "close": "68.80",
      "average": "68.5913",
      "volume": "72842",
      "turnover": "4996323.9",
      "trades": "425"
    },
    {
      "date": "2025-02-07",
      "bid": "68.50",
      "ask": "68.80",
      "open": "68.80",
      "high": "69.50",
      "low": "68.30",
      "close": "68.80",
      "average": "68.8365",
      "volume": "40086",
      "turnover": "2759388.3",
      "trades": "337"
    },
    {
      "date": "2025-02-10",
      "bid": "68.10",
      "ask": "68.20",
      "open": "68.80",
      "high": "69.50",
      "low": "68.00",
      "close": "68.00",
      "average": "68.6364",
      "volume": "56231",
      "turnover": "3859490.4",
      "trades": "388"
    },
    {
      "date": "2025-02-11",
      "bid": "67.80",
      "ask": "68.10",
      "open": "68.00",
      "high": "68.20",
      "low": "67.20",
      "close": "67.70",
      "average": "67.706",
      "volume": "38198",
      "turnover": "2586455.45",
      "trades": "262"
    },
    {
      "date": "2025-02-12",
      "bid": "67.80",
      "ask": "68.10",
      "open": "67.80",
      "high": "68.30",
      "low": "67.30",
      "close": "67.50",
      "average": "67.737",
      "volume": "23994",
      "turnover": "1625310.55",
      "trades": "282"
    },
    {
      "date": "2025-02-13",
      "bid": "68.80",
      "ask": "69.10",
      "open": "68.40",
      "high": "69.20",
      "low": "67.70",
      "close": "69.00",
      "average": "68.4678",
      "volume": "47990",
      "turnover": "3285779",
      "trades": "278"
    },
    {
      "date": "2025-02-14",
      "bid": "68.40",
      "ask": "68.70",
      "open": "69.10",
      "high": "69.30",
      "low": "68.20",
      "close": "68.20",
      "average": "68.8093",
      "volume": "30061",
      "turnover": "2068492.15",
      "trades": "282"
    },
    {
      "date": "2025-02-17",
      "bid": "68.50",
      "ask": "68.70",
      "open": "68.40",
      "high": "69.40",
      "low": "68.10",
      "close": "68.60",
      "average": "68.7777",
      "volume": "36123",
      "turnover": "2484442.15",
      "trades": "263"
    },
    {
      "date": "2025-02-18",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.40",
      "high": "69.40",
      "low": "68.30",
      "close": "68.50",
      "average": "68.6182",
      "volume": "27465",
      "turnover": "1884598.9",
      "trades": "222"
    },
    {
      "date": "2025-02-19",
      "bid": "67.60",
      "ask": "67.80",
      "open": "68.40",
      "high": "68.70",
      "low": "67.50",
      "close": "67.60",
      "average": "67.9967",
      "volume": "58361",
      "turnover": "3968400.6",
      "trades": "359"
    },
    {
      "date": "2025-02-20",
      "bid": "67.50",
      "ask": "67.80",
      "open": "68.00",
      "high": "68.60",
      "low": "67.50",
      "close": "67.60",
      "average": "67.9538",
      "volume": "17728",
      "turnover": "1204751.39",
      "trades": "198"
    },
    {
      "date": "2025-02-21",
      "bid": "68.20",
      "ask": "68.30",
      "open": "67.50",
      "high": "68.80",
      "low": "67.50",
      "close": "68.30",
      "average": "68.3222",
      "volume": "24566",
      "turnover": "1678403.6",
      "trades": "186"
    },
    {
      "date": "2025-02-24",
      "bid": "69.60",
      "ask": "69.80",
      "open": "68.00",
      "high": "69.90",
      "low": "67.90",
      "close": "69.90",
      "average": "68.9291",
      "volume": "39555",
      "turnover": "2726494.35",
      "trades": "292"
    },
    {
      "date": "2025-02-25",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.90",
      "high": "70.80",
      "low": "69.10",
      "close": "69.60",
      "average": "69.9979",
      "volume": "44686",
      "turnover": "3127902.3",
      "trades": "298"
    },
    {
      "date": "2025-02-26",
      "bid": "69.90",
      "ask": "70.20",
      "open": "69.80",
      "high": "70.40",
      "low": "69.60",
      "close": "70.10",
      "average": "70.0977",
      "volume": "26572",
      "turnover": "1862636.6",
      "trades": "184"
    },
    {
      "date": "2025-02-27",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.20",
      "high": "70.40",
      "low": "69.20",
      "close": "69.60",
      "average": "69.6778",
      "volume": "15529",
      "turnover": "1082026.39",
      "trades": "189"
    },
    {
      "date": "2025-02-28",
      "bid": "69.80",
      "ask": "69.90",
      "open": "69.30",
      "high": "70.30",
      "low": "68.80",
      "close": "69.80",
      "average": "69.7386",
      "volume": "34562",
      "turnover": "2410239.4",
      "trades": "351"
    },
    {
      "date": "2025-03-03",
      "bid": "69.60",
      "ask": "70.10",
      "open": "69.90",
      "high": "70.40",
      "low": "69.00",
      "close": "69.70",
      "average": "69.6842",
      "volume": "35917",
      "turnover": "2502848.1",
      "trades": "219"
    },
    {
      "date": "2025-03-04",
      "bid": "66.90",
      "ask": "67.20",
      "open": "69.50",
      "high": "69.50",
      "low": "66.40",
      "close": "66.70",
      "average": "67.542",
      "volume": "98112",
      "turnover": "6626680.4",
      "trades": "581"
    },
    {
      "date": "2025-03-05",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.20",
      "high": "68.60",
      "low": "66.50",
      "close": "66.50",
      "average": "67.2836",
      "volume": "23532",
      "turnover": "1583317.5",
      "trades": "254"
    },
    {
      "date": "2025-03-06",
      "bid": "66.70",
      "ask": "66.90",
      "open": "66.80",
      "high": "68.30",
      "low": "66.50",
      "close": "66.60",
      "average": "67.0249",
      "volume": "33299",
      "turnover": "2231753.15",
      "trades": "334"
    },
    {
      "date": "2025-03-07",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.90",
      "high": "67.10",
      "low": "65.50",
      "close": "66.60",
      "average": "66.2065",
      "volume": "47815",
      "turnover": "3165662.6",
      "trades": "290"
    },
    {
      "date": "2025-03-10",
      "bid": "67.30",
      "ask": "67.50",
      "open": "66.80",
      "high": "68.30",
      "low": "66.70",
      "close": "67.40",
      "average": "67.5332",
      "volume": "37711",
      "turnover": "2546650.4",
      "trades": "265"
    },
    {
      "date": "2025-03-11",
      "bid": "64.80",
      "ask": "65.40",
      "open": "67.50",
      "high": "67.70",
      "low": "64.70",
      "close": "64.80",
      "average": "65.7087",
      "volume": "60373",
      "turnover": "3968895.45",
      "trades": "464"
    },
    {
      "date": "2025-03-12",
      "bid": "65.60",
      "ask": "65.90",
      "open": "65.40",
      "high": "66.20",
      "low": "65.00",
      "close": "65.50",
      "average": "65.4961",
      "volume": "34408",
      "turnover": "2253590.6",
      "trades": "306"
    },
    {
      "date": "2025-03-13",
      "bid": "67.40",
      "ask": "67.70",
      "open": "67.00",
      "high": "67.80",
      "low": "65.30",
      "close": "67.10",
      "average": "66.6002",
      "volume": "36336",
      "turnover": "2420014",
      "trades": "346"
    },
    {
      "date": "2025-03-14",
      "bid": "68.20",
      "ask": "68.60",
      "open": "66.80",
      "high": "68.80",
      "low": "66.50",
      "close": "68.40",
      "average": "67.8211",
      "volume": "77334",
      "turnover": "5244874.4",
      "trades": "465"
    },
    {
      "date": "2025-03-17",
      "bid": "69.10",
      "ask": "69.30",
      "open": "68.70",
      "high": "69.60",
      "low": "67.90",
      "close": "69.20",
      "average": "68.9381",
      "volume": "30325",
      "turnover": "2090452.05",
      "trades": "238"
    },
    {
      "date": "2025-03-18",
      "bid": "69.80",
      "ask": "70.10",
      "open": "69.80",
      "high": "70.90",
      "low": "69.10",
      "close": "70.20",
      "average": "70.2052",
      "volume": "49509",
      "turnover": "3475790.7",
      "trades": "338"
    },
    {
      "date": "2025-03-19",
      "bid": "69.60",
      "ask": "69.90",
      "open": "69.80",
      "high": "70.30",
      "low": "69.20",
      "close": "69.90",
      "average": "69.6917",
      "volume": "18342",
      "turnover": "1278284.3",
      "trades": "205"
    },
    {
      "date": "2025-03-20",
      "bid": "70.10",
      "ask": "70.40",
      "open": "69.60",
      "high": "70.50",
      "low": "69.00",
      "close": "70.30",
      "average": "69.7032",
      "volume": "19580",
      "turnover": "1364788",
      "trades": "186"
    },
    {
      "date": "2025-03-21",
      "bid": "68.40",
      "ask": "69.00",
      "open": "70.30",
      "high": "70.30",
      "low": "68.10",
      "close": "69.10",
      "average": "69.0361",
      "volume": "61668",
      "turnover": "4257322.15",
      "trades": "365"
    },
    {
      "date": "2025-03-24",
      "bid": "67.20",
      "ask": "68.30",
      "open": "68.80",
      "high": "68.80",
      "low": "66.90",
      "close": "67.30",
      "average": "67.4925",
      "volume": "25669",
      "turnover": "1732463.8",
      "trades": "315"
    },
    {
      "date": "2025-03-25",
      "bid": "67.30",
      "ask": "67.60",
      "open": "67.40",
      "high": "68.60",
      "low": "67.30",
      "close": "67.40",
      "average": "67.6329",
      "volume": "14566",
      "turnover": "985153",
      "trades": "154"
    },
    {
      "date": "2025-03-26",
      "bid": "66.40",
      "ask": "67.50",
      "open": "67.40",
      "high": "67.80",
      "low": "66.30",
      "close": "66.50",
      "average": "66.8001",
      "volume": "15227",
      "turnover": "1017165.3",
      "trades": "189"
    },
    {
      "date": "2025-03-27",
      "bid": "65.30",
      "ask": "65.80",
      "open": "67.10",
      "high": "67.10",
      "low": "64.60",
      "close": "65.20",
      "average": "65.4249",
      "volume": "37445",
      "turnover": "2449834.9",
      "trades": "278"
    },
    {
      "date": "2025-03-28",
      "bid": "64.90",
      "ask": "65.50",
      "open": "65.00",
      "high": "66.30",
      "low": "64.40",
      "close": "64.90",
      "average": "64.8087",
      "volume": "26215",
      "turnover": "1698942.2",
      "trades": "213"
    },
    {
      "date": "2025-03-31",
      "bid": "63.70",
      "ask": "63.90",
      "open": "63.90",
      "high": "64.20",
      "low": "62.80",
      "close": "63.30",
      "average": "63.3699",
      "volume": "40672",
      "turnover": "2577543.15",
      "trades": "393"
    },
    {
      "date": "2025-04-01",
      "bid": "63.70",
      "ask": "64.20",
      "open": "63.30",
      "high": "64.30",
      "low": "63.10",
      "close": "64.00",
      "average": "63.7759",
      "volume": "17193",
      "turnover": "1096499.5",
      "trades": "173"
    },
    {
      "date": "2025-04-02",
      "bid": "63.40",
      "ask": "63.80",
      "open": "64.00",
      "high": "64.10",
      "low": "62.20",
      "close": "63.30",
      "average": "62.9422",
      "volume": "28881",
      "turnover": "1817824.3",
      "trades": "385"
    },
    {
      "date": "2025-04-03",
      "bid": "61.80",
      "ask": "62.20",
      "open": "62.10",
      "high": "63.70",
      "low": "61.70",
      "close": "61.70",
      "average": "62.5144",
      "volume": "32365",
      "turnover": "2023279",
      "trades": "351"
    },
    {
      "date": "2025-04-04",
      "bid": "61.20",
      "ask": "61.60",
      "open": "61.70",
      "high": "63.20",
      "low": "59.80",
      "close": "61.30",
      "average": "61.053",
      "volume": "47103",
      "turnover": "2875781.2",
      "trades": "421"
    },
    {
      "date": "2025-04-07",
      "bid": "59.80",
      "ask": "62.70",
      "open": "59.00",
      "high": "62.20",
      "low": "57.50",
      "close": "59.30",
      "average": "59.3517",
      "volume": "101242",
      "turnover": "6008850.3",
      "trades": "684"
    },
    {
      "date": "2025-04-08",
      "bid": "59.40",
      "ask": "59.70",
      "open": "62.40",
      "high": "62.40",
      "low": "58.90",
      "close": "59.70",
      "average": "59.9022",
      "volume": "31593",
      "turnover": "1892490.2",
      "trades": "367"
    },
    {
      "date": "2025-04-09",
      "bid": "57.70",
      "ask": "57.90",
      "open": "59.10",
      "high": "59.10",
      "low": "56.70",
      "close": "57.50",
      "average": "57.5615",
      "volume": "41720",
      "turnover": "2401484.54",
      "trades": "383"
    },
    {
      "date": "2025-04-10",
      "bid": "58.10",
      "ask": "58.40",
      "open": "61.30",
      "high": "62.30",
      "low": "58.00",
      "close": "58.00",
      "average": "59.3052",
      "volume": "53752",
      "turnover": "3187770.5",
      "trades": "435"
    },
    {
      "date": "2025-04-11",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.30",
      "high": "58.70",
      "low": "57.10",
      "close": "58.20",
      "average": "57.8493",
      "volume": "32474",
      "turnover": "1878598.1",
      "trades": "276"
    },
    {
      "date": "2025-04-14",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.60",
      "low": "58.10",
      "close": "59.00",
      "average": "58.7519",
      "volume": "38567",
      "turnover": "2265880.79",
      "trades": "330"
    },
    {
      "date": "2025-04-15",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.60",
      "low": "59.00",
      "close": "60.10",
      "average": "59.843",
      "volume": "52498",
      "turnover": "3141645.7",
      "trades": "386"
    },
    {
      "date": "2025-04-16",
      "bid": "59.70",
      "ask": "60.00",
      "open": "59.70",
      "high": "60.20",
      "low": "58.50",
      "close": "59.80",
      "average": "59.2675",
      "volume": "26569",
      "turnover": "1574677",
      "trades": "294"
    },
    {
      "date": "2025-04-17",
      "bid": "59.30",
      "ask": "59.70",
      "open": "59.70",
      "high": "59.90",
      "low": "58.90",
      "close": "59.70",
      "average": "59.3667",
      "volume": "23908",
      "turnover": "1419265.15",
      "trades": "212"
    },
    {
      "date": "2025-04-22",
      "bid": "59.80",
      "ask": "60.10",
      "open": "59.60",
      "high": "60.20",
      "low": "58.80",
      "close": "60.20",
      "average": "59.2994",
      "volume": "28272",
      "turnover": "1676502.2",
      "trades": "266"
    },
    {
      "date": "2025-04-23",
      "bid": "61.50",
      "ask": "61.90",
      "open": "60.50",
      "high": "62.10",
      "low": "60.50",
      "close": "61.60",
      "average": "61.5945",
      "volume": "29116",
      "turnover": "1793364.35",
      "trades": "303"
    },
    {
      "date": "2025-04-24",
      "bid": "62.00",
      "ask": "62.20",
      "open": "61.90",
      "high": "62.60",
      "low": "61.00",
      "close": "62.00",
      "average": "61.6874",
      "volume": "17809",
      "turnover": "1098590.7",
      "trades": "240"
    },
    {
      "date": "2025-04-25",
      "bid": "62.30",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.00",
      "low": "61.70",
      "close": "62.30",
      "average": "62.2672",
      "volume": "54117",
      "turnover": "3369709.2",
      "trades": "354"
    },
    {
      "date": "2025-04-28",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.50",
      "high": "65.90",
      "low": "61.60",
      "close": "63.40",
      "average": "63.7365",
      "volume": "161451",
      "turnover": "10290316.19",
      "trades": "542"
    },
    {
      "date": "2025-04-29",
      "bid": "59.60",
      "ask": "59.70",
      "open": "62.50",
      "high": "62.50",
      "low": "59.50",
      "close": "59.80",
      "average": "60.5494",
      "volume": "116004",
      "turnover": "7023912.25",
      "trades": "697"
    },
    {
      "date": "2025-04-30",
      "bid": "58.90",
      "ask": "59.10",
      "open": "59.90",
      "high": "60.00",
      "low": "58.40",
      "close": "59.10",
      "average": "59.0212",
      "volume": "66009",
      "turnover": "3895912.7",
      "trades": "300"
    },
    {
      "date": "2025-05-02",
      "bid": "58.80",
      "ask": "58.90",
      "open": "59.10",
      "high": "59.60",
      "low": "58.60",
      "close": "58.70",
      "average": "58.9679",
      "volume": "72195",
      "turnover": "4257193.8",
      "trades": "461"
    },
    {
      "date": "2025-05-05",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.50",
      "high": "59.50",
      "low": "58.50",
      "close": "58.70",
      "average": "58.876",
      "volume": "39090",
      "turnover": "2301496.1",
      "trades": "250"
    },
    {
      "date": "2025-05-06",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.80",
      "high": "59.30",
      "low": "56.90",
      "close": "56.90",
      "average": "57.6322",
      "volume": "56672",
      "turnover": "3266135.25",
      "trades": "515"
    },
    {
      "date": "2025-05-07",
      "bid": "58.00",
      "ask": "58.40",
      "open": "57.00",
      "high": "58.30",
      "low": "56.70",
      "close": "58.10",
      "average": "57.2036",
      "volume": "52984",
      "turnover": "3030852.85",
      "trades": "472"
    },
    {
      "date": "2025-05-08",
      "bid": "60.20",
      "ask": "60.30",
      "open": "58.60",
      "high": "61.50",
      "low": "58.40",
      "close": "60.30",
      "average": "60.0413",
      "volume": "48235",
      "turnover": "2896353.05",
      "trades": "355"
    },
    {
      "date": "2025-05-09",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.40",
      "high": "61.20",
      "low": "60.10",
      "close": "60.80",
      "average": "60.7234",
      "volume": "28081",
      "turnover": "1705181.85",
      "trades": "309"
    },
    {
      "date": "2025-05-12",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.20",
      "high": "62.40",
      "low": "60.80",
      "close": "61.40",
      "average": "61.6839",
      "volume": "50539",
      "turnover": "3117442.5",
      "trades": "330"
    },
    {
      "date": "2025-05-13",
      "bid": "61.50",
      "ask": "61.90",
      "open": "61.50",
      "high": "62.10",
      "low": "61.10",
      "close": "61.80",
      "average": "61.7313",
      "volume": "18053",
      "turnover": "1114435.1",
      "trades": "185"
    },
    {
      "date": "2025-05-14",
      "bid": "61.70",
      "ask": "61.90",
      "open": "61.50",
      "high": "62.40",
      "low": "61.20",
      "close": "61.90",
      "average": "61.9522",
      "volume": "44987",
      "turnover": "2787043.5",
      "trades": "267"
    },
    {
      "date": "2025-05-15",
      "bid": "61.30",
      "ask": "61.70",
      "open": "61.90",
      "high": "62.00",
      "low": "61.20",
      "close": "61.30",
      "average": "61.6738",
      "volume": "23371",
      "turnover": "1441378",
      "trades": "208"
    },
    {
      "date": "2025-05-16",
      "bid": "60.50",
      "ask": "60.80",
      "open": "61.30",
      "high": "61.70",
      "low": "60.20",
      "close": "60.60",
      "average": "60.7131",
      "volume": "30709",
      "turnover": "1864438.1",
      "trades": "271"
    },
    {
      "date": "2025-05-19",
      "bid": "60.80",
      "ask": "61.30",
      "open": "60.50",
      "high": "61.20",
      "low": "60.40",
      "close": "60.80",
      "average": "60.6911",
      "volume": "19089",
      "turnover": "1158528.1",
      "trades": "197"
    },
    {
      "date": "2025-05-20",
      "bid": "60.10",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.00",
      "low": "60.10",
      "close": "60.10",
      "average": "60.5417",
      "volume": "51496",
      "turnover": "3117657.8",
      "trades": "354"
    },
    {
      "date": "2025-05-21",
      "bid": "59.40",
      "ask": "59.60",
      "open": "60.10",
      "high": "60.10",
      "low": "59.30",
      "close": "59.30",
      "average": "59.7103",
      "volume": "16365",
      "turnover": "977158.9",
      "trades": "210"
    },
    {
      "date": "2025-05-22",
      "bid": "58.30",
      "ask": "58.40",
      "open": "61.00",
      "high": "61.00",
      "low": "58.20",
      "close": "58.40",
      "average": "58.7112",
      "volume": "38677",
      "turnover": "2270684.6",
      "trades": "386"
    },
    {
      "date": "2025-05-23",
      "bid": "57.50",
      "ask": "57.80",
      "open": "58.40",
      "high": "59.80",
      "low": "57.20",
      "close": "57.50",
      "average": "58.1174",
      "volume": "33402",
      "turnover": "1941236.9",
      "trades": "282"
    },
    {
      "date": "2025-05-26",
      "bid": "56.50",
      "ask": "56.80",
      "open": "57.40",
      "high": "57.40",
      "low": "55.00",
      "close": "56.40",
      "average": "56.3756",
      "volume": "116016",
      "turnover": "6540488.95",
      "trades": "936"
    },
    {
      "date": "2025-05-27",
      "bid": "56.80",
      "ask": "56.90",
      "open": "56.70",
      "high": "57.60",
      "low": "56.20",
      "close": "56.60",
      "average": "57.0673",
      "volume": "40596",
      "turnover": "2316681.45",
      "trades": "279"
    },
    {
      "date": "2025-05-28",
      "bid": "56.40",
      "ask": "56.70",
      "open": "56.90",
      "high": "57.30",
      "low": "56.40",
      "close": "56.40",
      "average": "56.5734",
      "volume": "25189",
      "turnover": "1425056",
      "trades": "151"
    },
    {
      "date": "2025-05-30",
      "bid": "57.70",
      "ask": "58.30",
      "open": "56.70",
      "high": "58.40",
      "low": "56.50",
      "close": "58.10",
      "average": "57.7987",
      "volume": "46138",
      "turnover": "2666716.4",
      "trades": "392"
    },
    {
      "date": "2025-06-02",
      "bid": "56.80",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.00",
      "low": "55.90",
      "close": "57.30",
      "average": "56.9576",
      "volume": "127150",
      "turnover": "7241872.65",
      "trades": "618"
    },
    {
      "date": "2025-06-03",
      "bid": "57.60",
      "ask": "57.90",
      "open": "57.40",
      "high": "58.00",
      "low": "56.80",
      "close": "57.70",
      "average": "57.3964",
      "volume": "59604",
      "turnover": "3421052.3",
      "trades": "331"
    },
    {
      "date": "2025-06-04",
      "bid": "56.90",
      "ask": "57.10",
      "open": "57.90",
      "high": "57.90",
      "low": "56.70",
      "close": "56.90",
      "average": "57.0377",
      "volume": "32542",
      "turnover": "1856125.25",
      "trades": "237"
    },
    {
      "date": "2025-06-05",
      "bid": "57.10",
      "ask": "57.40",
      "open": "57.40",
      "high": "57.80",
      "low": "56.80",
      "close": "57.50",
      "average": "57.3446",
      "volume": "26747",
      "turnover": "1533792.9",
      "trades": "195"
    },
    {
      "date": "2025-06-09",
      "bid": "61.20",
      "ask": "61.30",
      "open": "57.80",
      "high": "62.50",
      "low": "57.80",
      "close": "61.30",
      "average": "61.126",
      "volume": "158570",
      "turnover": "9693678.05",
      "trades": "816"
    },
    {
      "date": "2025-06-10",
      "bid": "60.80",
      "ask": "60.90",
      "open": "61.50",
      "high": "61.50",
      "low": "60.60",
      "close": "60.80",
      "average": "61.003",
      "volume": "39993",
      "turnover": "2439621.25",
      "trades": "440"
    },
    {
      "date": "2025-06-11",
      "bid": "60.40",
      "ask": "60.60",
      "open": "61.20",
      "high": "61.60",
      "low": "60.30",
      "close": "60.60",
      "average": "60.8364",
      "volume": "44052",
      "turnover": "2679965.4",
      "trades": "335"
    },
    {
      "date": "2025-06-12",
      "bid": "59.90",
      "ask": "60.10",
      "open": "60.70",
      "high": "60.80",
      "low": "59.70",
      "close": "59.80",
      "average": "60.0849",
      "volume": "30755",
      "turnover": "1847907.6",
      "trades": "224"
    },
    {
      "date": "2025-06-13",
      "bid": "59.20",
      "ask": "59.30",
      "open": "60.10",
      "high": "60.10",
      "low": "59.00",
      "close": "59.00",
      "average": "59.2729",
      "volume": "31739",
      "turnover": "1881284.45",
      "trades": "317"
    },
    {
      "date": "2025-06-16",
      "bid": "59.90",
      "ask": "60.20",
      "open": "59.60",
      "high": "60.70",
      "low": "59.10",
      "close": "59.90",
      "average": "59.9843",
      "volume": "61453",
      "turnover": "3686186.4",
      "trades": "344"
    },
    {
      "date": "2025-06-17",
      "bid": "59.50",
      "ask": "59.70",
      "open": "59.90",
      "high": "60.20",
      "low": "59.20",
      "close": "59.50",
      "average": "59.8241",
      "volume": "34505",
      "turnover": "2064240.1",
      "trades": "235"
    },
    {
      "date": "2025-06-18",
      "bid": "59.80",
      "ask": "60.10",
      "open": "60.00",
      "high": "60.20",
      "low": "59.40",
      "close": "59.90",
      "average": "59.8471",
      "volume": "27138",
      "turnover": "1624132.7",
      "trades": "207"
    },
    {
      "date": "2025-06-19",
      "bid": "58.90",
      "ask": "59.30",
      "open": "59.90",
      "high": "60.20",
      "low": "59.10",
      "close": "59.10",
      "average": "59.8037",
      "volume": "29682",
      "turnover": "1775089.5",
      "trades": "183"
    },
    {
      "date": "2025-06-23",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.10",
      "high": "62.30",
      "low": "58.50",
      "close": "58.90",
      "average": "59.4113",
      "volume": "95734",
      "turnover": "5687682.5",
      "trades": "360"
    },
    {
      "date": "2025-06-24",
      "bid": "59.10",
      "ask": "59.50",
      "open": "59.60",
      "high": "61.00",
      "low": "59.10",
      "close": "59.20",
      "average": "60.0574",
      "volume": "54856",
      "turnover": "3294935.95",
      "trades": "224"
    },
    {
      "date": "2025-06-25",
      "bid": "59.50",
      "ask": "59.90",
      "open": "59.50",
      "high": "59.80",
      "low": "59.00",
      "close": "59.50",
      "average": "59.3447",
      "volume": "27745",
      "turnover": "1646516.6",
      "trades": "244"
    },
    {
      "date": "2025-06-26",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.90",
      "high": "59.90",
      "low": "58.70",
      "close": "59.20",
      "average": "59.2191",
      "volume": "37800",
      "turnover": "2238482.9",
      "trades": "294"
    },
    {
      "date": "2025-06-27",
      "bid": "61.60",
      "ask": "61.70",
      "open": "60.50",
      "high": "62.00",
      "low": "59.50",
      "close": "62.00",
      "average": "60.8566",
      "volume": "64001",
      "turnover": "3894724.4",
      "trades": "344"
    },
    {
      "date": "2025-06-30",
      "bid": "60.80",
      "ask": "61.20",
      "open": "62.00",
      "high": "62.00",
      "low": "60.70",
      "close": "60.90",
      "average": "61.06",
      "volume": "35502",
      "turnover": "2167787.4",
      "trades": "277"
    },
    {
      "date": "2025-07-01",
      "bid": "59.70",
      "ask": "59.90",
      "open": "60.90",
      "high": "60.90",
      "low": "59.60",
      "close": "59.70",
      "average": "59.90",
      "volume": "30333",
      "turnover": "1816961.15",
      "trades": "231"
    },
    {
      "date": "2025-07-02",
      "bid": "60.40",
      "ask": "60.70",
      "open": "59.90",
      "high": "61.10",
      "low": "59.60",
      "close": "60.70",
      "average": "60.485",
      "volume": "25035",
      "turnover": "1514209.75",
      "trades": "210"
    },
    {
      "date": "2025-07-03",
      "bid": "60.20",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.50",
      "low": "60.20",
      "close": "60.40",
      "average": "60.767",
      "volume": "28756",
      "turnover": "1747463",
      "trades": "168"
    },
    {
      "date": "2025-07-04",
      "bid": "60.20",
      "ask": "60.50",
      "open": "60.00",
      "high": "60.50",
      "low": "59.70",
      "close": "60.10",
      "average": "60.0593",
      "volume": "17785",
      "turnover": "1068153.8",
      "trades": "153"
    },
    {
      "date": "2025-07-07",
      "bid": "61.60",
      "ask": "62.00",
      "open": "60.20",
      "high": "62.20",
      "low": "60.00",
      "close": "62.00",
      "average": "61.1046",
      "volume": "61905",
      "turnover": "3782712.7",
      "trades": "262"
    },
    {
      "date": "2025-07-08",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.00",
      "high": "62.70",
      "low": "61.00",
      "close": "62.70",
      "average": "61.7774",
      "volume": "41460",
      "turnover": "2561291.79",
      "trades": "207"
    },
    {
      "date": "2025-07-09",
      "bid": "63.50",
      "ask": "63.90",
      "open": "62.20",
      "high": "63.70",
      "low": "61.70",
      "close": "63.60",
      "average": "63.0524",
      "volume": "70226",
      "turnover": "4427934.95",
      "trades": "379"
    },
    {
      "date": "2025-07-10",
      "bid": "59.00",
      "ask": "59.10",
      "open": "60.80",
      "high": "60.80",
      "low": "57.60",
      "close": "59.00",
      "average": "58.7878",
      "volume": "398664",
      "turnover": "23436121",
      "trades": "1961"
    },
    {
      "date": "2025-07-11",
      "bid": "59.00",
      "ask": "59.10",
      "open": "59.00",
      "high": "60.00",
      "low": "58.70",
      "close": "58.80",
      "average": "59.3969",
      "volume": "130293",
      "turnover": "7737944.15",
      "trades": "586"
    },
    {
      "date": "2025-07-14",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.80",
      "high": "58.90",
      "low": "58.30",
      "close": "58.30",
      "average": "58.5541",
      "volume": "40727",
      "turnover": "2384756.29",
      "trades": "274"
    },
    {
      "date": "2025-07-15",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.20",
      "low": "58.30",
      "close": "58.70",
      "average": "58.7834",
      "volume": "61863",
      "turnover": "3636516.1",
      "trades": "286"
    },
    {
      "date": "2025-07-16",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.70",
      "high": "59.00",
      "low": "58.20",
      "close": "58.30",
      "average": "58.5562",
      "volume": "45184",
      "turnover": "2645804.75",
      "trades": "241"
    },
    {
      "date": "2025-07-17",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.80",
      "high": "58.80",
      "low": "58.00",
      "close": "58.00",
      "average": "58.3317",
      "volume": "35931",
      "turnover": "2095917.2",
      "trades": "304"
    },
    {
      "date": "2025-07-18",
      "bid": "57.40",
      "ask": "57.60",
      "open": "58.00",
      "high": "58.20",
      "low": "57.30",
      "close": "57.30",
      "average": "57.6909",
      "volume": "35710",
      "turnover": "2060070.7",
      "trades": "294"
    },
    {
      "date": "2025-07-21",
      "bid": "57.40",
      "ask": "57.70",
      "open": "57.30",
      "high": "57.90",
      "low": "57.20",
      "close": "57.40",
      "average": "57.5803",
      "volume": "27251",
      "turnover": "1569115.9",
      "trades": "163"
    },
    {
      "date": "2025-07-22",
      "bid": "57.50",
      "ask": "57.90",
      "open": "57.40",
      "high": "58.30",
      "low": "57.20",
      "close": "57.30",
      "average": "57.4067",
      "volume": "31139",
      "turnover": "1787587.8",
      "trades": "179"
    },
    {
      "date": "2025-07-23",
      "bid": "59.60",
      "ask": "59.70",
      "open": "57.80",
      "high": "61.00",
      "low": "57.70",
      "close": "59.60",
      "average": "59.5816",
      "volume": "135080",
      "turnover": "8048560.95",
      "trades": "436"
    },
    {
      "date": "2025-07-24",
      "bid": "60.20",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.80",
      "low": "59.90",
      "close": "60.50",
      "average": "60.3232",
      "volume": "42133",
      "turnover": "2541519.9",
      "trades": "225"
    },
    {
      "date": "2025-07-25",
      "bid": "60.10",
      "ask": "60.40",
      "open": "60.50",
      "high": "60.80",
      "low": "59.20",
      "close": "60.20",
      "average": "60.0136",
      "volume": "55061",
      "turnover": "3307930.6",
      "trades": "326"
    },
    {
      "date": "2025-07-28",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.60",
      "high": "61.30",
      "low": "59.90",
      "close": "59.90",
      "average": "60.317",
      "volume": "37775",
      "turnover": "2278628.7",
      "trades": "222"
    },
    {
      "date": "2025-07-29",
      "bid": "59.50",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.70",
      "low": "58.20",
      "close": "58.20",
      "average": "60.2074",
      "volume": "33042",
      "turnover": "1989400.7",
      "trades": "139"
    },
    {
      "date": "2025-07-30",
      "bid": "58.60",
      "ask": "58.80",
      "open": "61.10",
      "high": "61.10",
      "low": "58.20",
      "close": "58.50",
      "average": "58.7627",
      "volume": "38322",
      "turnover": "2252175.6",
      "trades": "210"
    },
    {
      "date": "2025-07-31",
      "bid": "59.20",
      "ask": "59.30",
      "open": "59.60",
      "high": "59.80",
      "low": "58.60",
      "close": "59.00",
      "average": "59.2931",
      "volume": "40952",
      "turnover": "2428244.4",
      "trades": "275"
    },
    {
      "date": "2025-08-01",
      "bid": "58.10",
      "ask": "58.40",
      "open": "58.60",
      "high": "59.10",
      "low": "57.80",
      "close": "58.00",
      "average": "58.2742",
      "volume": "48851",
      "turnover": "2846852.5",
      "trades": "226"
    },
    {
      "date": "2025-08-04",
      "bid": "57.50",
      "ask": "57.80",
      "open": "58.40",
      "high": "58.60",
      "low": "57.40",
      "close": "57.40",
      "average": "57.8396",
      "volume": "30133",
      "turnover": "1742879.2",
      "trades": "217"
    },
    {
      "date": "2025-08-05",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.40",
      "high": "57.70",
      "low": "56.50",
      "close": "57.00",
      "average": "57.0236",
      "volume": "91339",
      "turnover": "5208499.05",
      "trades": "520"
    },
    {
      "date": "2025-08-06",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.00",
      "high": "58.00",
      "low": "56.90",
      "close": "56.90",
      "average": "57.1902",
      "volume": "22974",
      "turnover": "1313888.2",
      "trades": "155"
    },
    {
      "date": "2025-08-07",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.20",
      "high": "58.10",
      "low": "56.80",
      "close": "58.10",
      "average": "57.6733",
      "volume": "26304",
      "turnover": "1516842.75",
      "trades": "194"
    },
    {
      "date": "2025-08-08",
      "bid": "57.80",
      "ask": "58.10",
      "open": "58.20",
      "high": "58.30",
      "low": "57.70",
      "close": "57.70",
      "average": "57.9212",
      "volume": "16107",
      "turnover": "932936.4",
      "trades": "126"
    },
    {
      "date": "2025-08-11",
      "bid": "57.30",
      "ask": "57.60",
      "open": "58.20",
      "high": "58.20",
      "low": "57.20",
      "close": "57.20",
      "average": "57.5002",
      "volume": "24772",
      "turnover": "1424395.3",
      "trades": "137"
    },
    {
      "date": "2025-08-12",
      "bid": "57.30",
      "ask": "57.80",
      "open": "57.00",
      "high": "57.90",
      "low": "57.00",
      "close": "57.90",
      "average": "57.4778",
      "volume": "28832",
      "turnover": "1657154.15",
      "trades": "153"
    },
    {
      "date": "2025-08-13",
      "bid": "56.40",
      "ask": "56.60",
      "open": "58.00",
      "high": "58.00",
      "low": "55.40",
      "close": "56.40",
      "average": "56.4512",
      "volume": "162719",
      "turnover": "9185693",
      "trades": "644"
    },
    {
      "date": "2025-08-14",
      "bid": "56.00",
      "ask": "56.30",
      "open": "56.60",
      "high": "56.60",
      "low": "55.90",
      "close": "55.90",
      "average": "56.2092",
      "volume": "63945",
      "turnover": "3594423.65",
      "trades": "270"
    },
    {
      "date": "2025-08-15",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.30",
      "high": "56.40",
      "low": "56.00",
      "close": "56.00",
      "average": "56.1881",
      "volume": "35254",
      "turnover": "1980854.2",
      "trades": "210"
    },
    {
      "date": "2025-08-18",
      "bid": "56.10",
      "ask": "56.50",
      "open": "56.00",
      "high": "56.90",
      "low": "56.00",
      "close": "56.10",
      "average": "56.6413",
      "volume": "41484",
      "turnover": "2349777.9",
      "trades": "156"
    },
    {
      "date": "2025-08-19",
      "bid": "57.60",
      "ask": "57.70",
      "open": "56.40",
      "high": "57.80",
      "low": "56.00",
      "close": "57.80",
      "average": "57.2084",
      "volume": "45576",
      "turnover": "2607329.29",
      "trades": "188"
    },
    {
      "date": "2025-08-20",
      "bid": "57.20",
      "ask": "57.50",
      "open": "57.60",
      "high": "57.70",
      "low": "57.20",
      "close": "57.20",
      "average": "57.3414",
      "volume": "23296",
      "turnover": "1335824.5",
      "trades": "120"
    },
    {
      "date": "2025-08-21",
      "bid": "56.70",
      "ask": "56.90",
      "open": "57.20",
      "high": "57.20",
      "low": "56.60",
      "close": "56.80",
      "average": "56.8639",
      "volume": "18254",
      "turnover": "1037935.4",
      "trades": "156"
    },
    {
      "date": "2025-08-22",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.90",
      "high": "57.20",
      "low": "56.50",
      "close": "56.80",
      "average": "56.8966",
      "volume": "50632",
      "turnover": "2880790.5",
      "trades": "317"
    },
    {
      "date": "2025-08-25",
      "bid": "56.90",
      "ask": "57.20",
      "open": "57.30",
      "high": "57.50",
      "low": "56.60",
      "close": "56.90",
      "average": "56.9917",
      "volume": "28950",
      "turnover": "1649917",
      "trades": "214"
    },
    {
      "date": "2025-08-26",
      "bid": "56.00",
      "ask": "56.10",
      "open": "57.00",
      "high": "57.10",
      "low": "55.80",
      "close": "55.80",
      "average": "56.252",
      "volume": "51386",
      "turnover": "2890545.5",
      "trades": "312"
    },
    {
      "date": "2025-08-27",
      "bid": "55.70",
      "ask": "55.80",
      "open": "55.60",
      "high": "56.50",
      "low": "55.50",
      "close": "55.50",
      "average": "55.8843",
      "volume": "52157",
      "turnover": "2914813",
      "trades": "273"
    },
    {
      "date": "2025-08-28",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.40",
      "high": "56.40",
      "low": "55.40",
      "close": "55.60",
      "average": "55.8534",
      "volume": "34249",
      "turnover": "1912719.3",
      "trades": "250"
    },
    {
      "date": "2025-08-29",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.80",
      "high": "56.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.2809",
      "volume": "39249",
      "turnover": "2169720.79",
      "trades": "238"
    },
    {
      "date": "2025-09-01",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.50",
      "low": "54.70",
      "close": "54.80",
      "average": "54.991",
      "volume": "33645",
      "turnover": "1850272.65",
      "trades": "224"
    },
    {
      "date": "2025-09-02",
      "bid": "54.40",
      "ask": "54.70",
      "open": "55.20",
      "high": "55.20",
      "low": "54.30",
      "close": "54.40",
      "average": "54.732",
      "volume": "81152",
      "turnover": "4441592",
      "trades": "321"
    },
    {
      "date": "2025-09-03",
      "bid": "54.20",
      "ask": "54.70",
      "open": "54.70",
      "high": "55.20",
      "low": "54.10",
      "close": "54.10",
      "average": "54.5081",
      "volume": "27788",
      "turnover": "1514677.25",
      "trades": "188"
    },
    {
      "date": "2025-09-04",
      "bid": "54.50",
      "ask": "54.90",
      "open": "54.10",
      "high": "55.10",
      "low": "54.00",
      "close": "54.60",
      "average": "54.5286",
      "volume": "35677",
      "turnover": "1945430",
      "trades": "229"
    },
    {
      "date": "2025-09-05",
      "bid": "54.80",
      "ask": "55.00",
      "open": "54.90",
      "high": "55.60",
      "low": "54.40",
      "close": "54.80",
      "average": "55.0106",
      "volume": "46503",
      "turnover": "2558158.1",
      "trades": "196"
    },
    {
      "date": "2025-09-08",
      "bid": "54.50",
      "ask": "54.80",
      "open": "55.20",
      "high": "55.50",
      "low": "54.50",
      "close": "55.00",
      "average": "54.8843",
      "volume": "27105",
      "turnover": "1487631.5",
      "trades": "139"
    },
    {
      "date": "2025-09-09",
      "bid": "54.90",
      "ask": "55.20",
      "open": "54.90",
      "high": "55.30",
      "low": "54.60",
      "close": "54.90",
      "average": "54.9825",
      "volume": "12657",
      "turnover": "695912.9",
      "trades": "102"
    },
    {
      "date": "2025-09-10",
      "bid": "54.90",
      "ask": "55.10",
      "open": "54.90",
      "high": "55.60",
      "low": "54.80",
      "close": "54.80",
      "average": "55.1526",
      "volume": "25154",
      "turnover": "1387276.35",
      "trades": "143"
    },
    {
      "date": "2025-09-11",
      "bid": "54.60",
      "ask": "54.90",
      "open": "54.80",
      "high": "54.90",
      "low": "54.20",
      "close": "54.70",
      "average": "54.5079",
      "volume": "25483",
      "turnover": "1389012.2",
      "trades": "220"
    },
    {
      "date": "2025-09-12",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.90",
      "high": "55.00",
      "low": "54.10",
      "close": "54.20",
      "average": "54.4046",
      "volume": "31259",
      "turnover": "1700662.4",
      "trades": "212"
    },
    {
      "date": "2025-09-15",
      "bid": "53.90",
      "ask": "54.10",
      "open": "54.20",
      "high": "54.80",
      "low": "53.60",
      "close": "53.60",
      "average": "54.0073",
      "volume": "38116",
      "turnover": "2058605.35",
      "trades": "222"
    },
    {
      "date": "2025-09-16",
      "bid": "53.10",
      "ask": "53.30",
      "open": "53.90",
      "high": "54.20",
      "low": "52.80",
      "close": "52.80",
      "average": "53.4242",
      "volume": "35182",
      "turnover": "1879709.05",
      "trades": "282"
    },
    {
      "date": "2025-09-17",
      "bid": "53.30",
      "ask": "53.50",
      "open": "53.30",
      "high": "53.70",
      "low": "53.00",
      "close": "53.40",
      "average": "53.3291",
      "volume": "21129",
      "turnover": "1126788.55",
      "trades": "180"
    },
    {
      "date": "2025-09-18",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.50",
      "high": "53.60",
      "low": "52.60",
      "close": "53.00",
      "average": "53.0273",
      "volume": "42538",
      "turnover": "2255705.35",
      "trades": "327"
    },
    {
      "date": "2025-09-19",
      "bid": "54.30",
      "ask": "54.50",
      "open": "52.90",
      "high": "54.60",
      "low": "52.90",
      "close": "54.40",
      "average": "53.7809",
      "volume": "71718",
      "turnover": "3857120.15",
      "trades": "369"
    },
    {
      "date": "2025-09-22",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.40",
      "high": "54.40",
      "low": "53.60",
      "close": "54.00",
      "average": "53.901",
      "volume": "17449",
      "turnover": "940519.1",
      "trades": "149"
    },
    {
      "date": "2025-09-23",
      "bid": "54.60",
      "ask": "54.80",
      "open": "53.90",
      "high": "54.90",
      "low": "53.90",
      "close": "54.60",
      "average": "54.3774",
      "volume": "33905",
      "turnover": "1843700.95",
      "trades": "155"
    },
    {
      "date": "2025-09-24",
      "bid": "53.80",
      "ask": "54.10",
      "open": "54.40",
      "high": "54.40",
      "low": "53.70",
      "close": "53.80",
      "average": "53.9509",
      "volume": "24054",
      "turnover": "1297734.89",
      "trades": "130"
    },
    {
      "date": "2025-09-25",
      "bid": "53.10",
      "ask": "53.50",
      "open": "53.90",
      "high": "54.10",
      "low": "53.10",
      "close": "53.10",
      "average": "53.5522",
      "volume": "18453",
      "turnover": "988227.7",
      "trades": "144"
    },
    {
      "date": "2025-09-26",
      "bid": "53.30",
      "ask": "53.50",
      "open": "53.90",
      "high": "53.90",
      "low": "53.20",
      "close": "53.20",
      "average": "53.2774",
      "volume": "13788",
      "turnover": "734617",
      "trades": "112"
    },
    {
      "date": "2025-09-29",
      "bid": "53.30",
      "ask": "53.50",
      "open": "53.00",
      "high": "53.90",
      "low": "52.90",
      "close": "53.20",
      "average": "53.3736",
      "volume": "27974",
      "turnover": "1493076.7",
      "trades": "151"
    },
    {
      "date": "2025-09-30",
      "bid": "53.20",
      "ask": "53.50",
      "open": "53.10",
      "high": "53.60",
      "low": "53.10",
      "close": "53.20",
      "average": "53.3015",
      "volume": "19221",
      "turnover": "1024507.7",
      "trades": "122"
    },
    {
      "date": "2025-10-01",
      "bid": "54.20",
      "ask": "54.50",
      "open": "53.20",
      "high": "54.70",
      "low": "53.00",
      "close": "54.10",
      "average": "53.9163",
      "volume": "46872",
      "turnover": "2527228.5",
      "trades": "177"
    },
    {
      "date": "2025-10-02",
      "bid": "53.90",
      "ask": "54.10",
      "open": "54.20",
      "high": "54.80",
      "low": "53.80",
      "close": "53.80",
      "average": "54.1063",
      "volume": "27571",
      "turnover": "1491789",
      "trades": "182"
    },
    {
      "date": "2025-10-03",
      "bid": "55.50",
      "ask": "55.80",
      "open": "54.40",
      "high": "55.80",
      "low": "54.20",
      "close": "55.70",
      "average": "55.0886",
      "volume": "34407",
      "turnover": "1895432.5",
      "trades": "171"
    },
    {
      "date": "2025-10-06",
      "bid": "54.10",
      "ask": "54.30",
      "open": "55.70",
      "high": "55.70",
      "low": "54.00",
      "close": "54.00",
      "average": "54.5916",
      "volume": "25145",
      "turnover": "1372708.3",
      "trades": "184"
    },
    {
      "date": "2025-10-07",
      "bid": "54.00",
      "ask": "54.30",
      "open": "54.40",
      "high": "54.40",
      "low": "53.60",
      "close": "54.00",
      "average": "53.9458",
      "volume": "15357",
      "turnover": "828445.2",
      "trades": "132"
    },
    {
      "date": "2025-10-08",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.60",
      "low": "53.60",
      "close": "54.40",
      "average": "54.0503",
      "volume": "20590",
      "turnover": "1113126.3",
      "trades": "135"
    },
    {
      "date": "2025-10-09",
      "bid": "54.10",
      "ask": "54.60",
      "open": "54.20",
      "high": "55.00",
      "low": "53.90",
      "close": "54.00",
      "average": "54.3006",
      "volume": "27371",
      "turnover": "1486262.2",
      "trades": "140"
    },
    {
      "date": "2025-10-10",
      "bid": "53.80",
      "ask": "54.20",
      "open": "54.20",
      "high": "54.80",
      "low": "53.60",
      "close": "53.60",
      "average": "54.1103",
      "volume": "24300",
      "turnover": "1314958.64",
      "trades": "134"
    },
    {
      "date": "2025-10-13",
      "bid": "53.90",
      "ask": "54.20",
      "open": "53.80",
      "high": "54.50",
      "low": "53.60",
      "close": "53.70",
      "average": "53.9052",
      "volume": "16897",
      "turnover": "910835.5",
      "trades": "112"
    },
    {
      "date": "2025-10-14",
      "bid": "53.20",
      "ask": "53.30",
      "open": "53.70",
      "high": "53.90",
      "low": "53.00",
      "close": "53.10",
      "average": "53.272",
      "volume": "38656",
      "turnover": "2059280.1",
      "trades": "257"
    },
    {
      "date": "2025-10-15",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.10",
      "high": "54.10",
      "low": "52.90",
      "close": "53.30",
      "average": "53.3526",
      "volume": "31744",
      "turnover": "1693715.35",
      "trades": "203"
    },
    {
      "date": "2025-10-16",
      "bid": "52.20",
      "ask": "52.30",
      "open": "53.30",
      "high": "53.60",
      "low": "52.00",
      "close": "52.00",
      "average": "52.4743",
      "volume": "67180",
      "turnover": "3525208",
      "trades": "470"
    },
    {
      "date": "2025-10-17",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.20",
      "high": "52.90",
      "low": "51.90",
      "close": "52.70",
      "average": "52.3425",
      "volume": "35466",
      "turnover": "1856379.7",
      "trades": "207"
    },
    {
      "date": "2025-10-20",
      "bid": "53.30",
      "ask": "53.40",
      "open": "52.90",
      "high": "53.40",
      "low": "52.30",
      "close": "53.30",
      "average": "52.9885",
      "volume": "30886",
      "turnover": "1636585.65",
      "trades": "184"
    },
    {
      "date": "2025-10-21",
      "bid": "47.05",
      "ask": "47.10",
      "open": "53.20",
      "high": "53.40",
      "low": "45.70",
      "close": "46.55",
      "average": "47.8129",
      "volume": "450401",
      "turnover": "21530608.03",
      "trades": "1767"
    },
    {
      "date": "2025-10-22",
      "bid": "46.60",
      "ask": "47.00",
      "open": "46.70",
      "high": "47.50",
      "low": "46.45",
      "close": "47.00",
      "average": "46.9605",
      "volume": "283468",
      "turnover": "13315738.42",
      "trades": "801"
    },
    {
      "date": "2025-10-23",
      "bid": "47.75",
      "ask": "47.95",
      "open": "47.00",
      "high": "48.05",
      "low": "46.80",
      "close": "48.05",
      "average": "47.4948",
      "volume": "73385",
      "turnover": "3484929.4",
      "trades": "332"
    },
    {
      "date": "2025-10-24",
      "bid": "49.00",
      "ask": "49.05",
      "open": "48.10",
      "high": "49.50",
      "low": "48.10",
      "close": "48.95",
      "average": "48.8813",
      "volume": "73905",
      "turnover": "3612574.73",
      "trades": "362"
    },
    {
      "date": "2025-10-27",
      "bid": "48.65",
      "ask": "48.85",
      "open": "49.05",
      "high": "49.30",
      "low": "48.30",
      "close": "48.55",
      "average": "48.8431",
      "volume": "98823",
      "turnover": "4826857.43",
      "trades": "256"
    },
    {
      "date": "2025-10-28",
      "bid": "48.40",
      "ask": "48.60",
      "open": "48.90",
      "high": "49.40",
      "low": "48.25",
      "close": "48.35",
      "average": "48.6919",
      "volume": "59779",
      "turnover": "2911039.1",
      "trades": "256"
    },
    {
      "date": "2025-10-29",
      "bid": "48.60",
      "ask": "48.80",
      "open": "49.45",
      "high": "49.45",
      "low": "48.35",
      "close": "48.60",
      "average": "48.5991",
      "volume": "37666",
      "turnover": "1830535.88",
      "trades": "189"
    },
    {
      "date": "2025-10-30",
      "bid": "48.60",
      "ask": "48.95",
      "open": "48.60",
      "high": "49.10",
      "low": "48.40",
      "close": "48.65",
      "average": "48.7563",
      "volume": "49176",
      "turnover": "2397639.4",
      "trades": "193"
    },
    {
      "date": "2025-10-31",
      "bid": "48.70",
      "ask": "48.90",
      "open": "48.55",
      "high": "48.95",
      "low": "48.30",
      "close": "48.90",
      "average": "48.6369",
      "volume": "13534",
      "turnover": "658252.15",
      "trades": "123"
    },
    {
      "date": "2025-11-03",
      "bid": "49.40",
      "ask": "49.55",
      "open": "48.70",
      "high": "50.30",
      "low": "48.70",
      "close": "49.30",
      "average": "49.5022",
      "volume": "56859",
      "turnover": "2814658.16",
      "trades": "329"
    },
    {
      "date": "2025-11-04",
      "bid": "48.05",
      "ask": "48.15",
      "open": "49.25",
      "high": "49.25",
      "low": "48.00",
      "close": "48.00",
      "average": "48.4804",
      "volume": "29996",
      "turnover": "1454298.45",
      "trades": "207"
    },
    {
      "date": "2025-11-05",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.00",
      "high": "48.65",
      "low": "47.95",
      "close": "48.30",
      "average": "48.3843",
      "volume": "25662",
      "turnover": "1241659.03",
      "trades": "153"
    },
    {
      "date": "2025-11-06",
      "bid": "47.85",
      "ask": "48.10",
      "open": "48.75",
      "high": "48.75",
      "low": "47.80",
      "close": "47.85",
      "average": "48.0595",
      "volume": "38756",
      "turnover": "1862760.86",
      "trades": "195"
    },
    {
      "date": "2025-11-07",
      "bid": "47.80",
      "ask": "48.05",
      "open": "47.90",
      "high": "48.45",
      "low": "47.80",
      "close": "47.95",
      "average": "47.9993",
      "volume": "21664",
      "turnover": "1039856.75",
      "trades": "124"
    },
    {
      "date": "2025-11-10",
      "bid": "48.10",
      "ask": "48.35",
      "open": "47.95",
      "high": "48.70",
      "low": "47.95",
      "close": "48.15",
      "average": "48.449",
      "volume": "27761",
      "turnover": "1344995.35",
      "trades": "107"
    },
    {
      "date": "2025-11-11",
      "bid": "48.35",
      "ask": "48.75",
      "open": "48.05",
      "high": "48.75",
      "low": "48.05",
      "close": "48.75",
      "average": "48.4768",
      "volume": "14195",
      "turnover": "688127.7",
      "trades": "119"
    },
    {
      "date": "2025-11-12",
      "bid": "49.35",
      "ask": "49.50",
      "open": "48.90",
      "high": "49.75",
      "low": "48.50",
      "close": "49.35",
      "average": "49.1786",
      "volume": "30495",
      "turnover": "1499769.95",
      "trades": "156"
    },
    {
      "date": "2025-11-13",
      "bid": "49.30",
      "ask": "49.50",
      "open": "49.45",
      "high": "49.75",
      "low": "49.20",
      "close": "49.45",
      "average": "49.427",
      "volume": "18217",
      "turnover": "900396.2",
      "trades": "102"
    },
    {
      "date": "2025-11-14",
      "bid": "49.45",
      "ask": "49.85",
      "open": "49.30",
      "high": "49.95",
      "low": "49.00",
      "close": "49.95",
      "average": "49.4357",
      "volume": "31019",
      "turnover": "1533446.55",
      "trades": "166"
    },
    {
      "date": "2025-11-17",
      "bid": "49.00",
      "ask": "49.40",
      "open": "50.00",
      "high": "50.00",
      "low": "48.85",
      "close": "49.05",
      "average": "49.304",
      "volume": "41023",
      "turnover": "2022598.6",
      "trades": "167"
    },
    {
      "date": "2025-11-18",
      "bid": "48.20",
      "ask": "48.50",
      "open": "49.00",
      "high": "49.00",
      "low": "48.20",
      "close": "48.20",
      "average": "48.5201",
      "volume": "22597",
      "turnover": "1096407.25",
      "trades": "143"
    },
    {
      "date": "2025-11-19",
      "bid": "48.10",
      "ask": "48.30",
      "open": "48.00",
      "high": "48.55",
      "low": "48.00",
      "close": "48.10",
      "average": "48.1799",
      "volume": "31478",
      "turnover": "1516607.85",
      "trades": "190"
    },
    {
      "date": "2025-11-20",
      "bid": "47.85",
      "ask": "48.15",
      "open": "48.10",
      "high": "48.55",
      "low": "47.80",
      "close": "47.80",
      "average": "48.0159",
      "volume": "27503",
      "turnover": "1320571.7",
      "trades": "138"
    },
    {
      "date": "2025-11-21",
      "bid": "48.00",
      "ask": "48.30",
      "open": "47.80",
      "high": "48.30",
      "low": "47.30",
      "close": "48.30",
      "average": "47.7636",
      "volume": "28643",
      "turnover": "1368092",
      "trades": "176"
    },
    {
      "date": "2025-11-24",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.65",
      "low": "47.20",
      "close": "47.85",
      "average": "47.8434",
      "volume": "27689",
      "turnover": "1324806.55",
      "trades": "151"
    },
    {
      "date": "2025-11-25",
      "bid": "48.55",
      "ask": "48.70",
      "open": "47.70",
      "high": "48.70",
      "low": "47.70",
      "close": "48.45",
      "average": "48.4955",
      "volume": "16427",
      "turnover": "796634.45",
      "trades": "175"
    },
    {
      "date": "2025-11-26",
      "bid": "48.50",
      "ask": "48.60",
      "open": "48.70",
      "high": "48.90",
      "low": "48.35",
      "close": "48.60",
      "average": "48.6125",
      "volume": "19347",
      "turnover": "940512.91",
      "trades": "140"
    },
    {
      "date": "2025-11-27",
      "bid": "49.00",
      "ask": "49.30",
      "open": "48.50",
      "high": "49.50",
      "low": "48.50",
      "close": "49.15",
      "average": "49.0936",
      "volume": "25315",
      "turnover": "1242804.64",
      "trades": "143"
    },
    {
      "date": "2025-11-28",
      "bid": "49.60",
      "ask": "49.75",
      "open": "49.15",
      "high": "49.85",
      "low": "48.90",
      "close": "49.75",
      "average": "49.3718",
      "volume": "26518",
      "turnover": "1309240.25",
      "trades": "130"
    },
    {
      "date": "2025-12-01",
      "bid": "49.40",
      "ask": "49.80",
      "open": "49.35",
      "high": "49.85",
      "low": "49.00",
      "close": "49.70",
      "average": "49.4764",
      "volume": "22201",
      "turnover": "1098424.6",
      "trades": "119"
    },
    {
      "date": "2025-12-02",
      "bid": "49.20",
      "ask": "49.30",
      "open": "49.80",
      "high": "49.80",
      "low": "49.10",
      "close": "49.30",
      "average": "49.299",
      "volume": "12075",
      "turnover": "595285.6",
      "trades": "131"
    },
    {
      "date": "2025-12-03",
      "bid": "49.20",
      "ask": "49.40",
      "open": "49.40",
      "high": "50.00",
      "low": "49.10",
      "close": "49.35",
      "average": "49.6111",
      "volume": "25371",
      "turnover": "1258708.8",
      "trades": "150"
    },
    {
      "date": "2025-12-04",
      "bid": "50.10",
      "ask": "50.40",
      "open": "49.50",
      "high": "50.40",
      "low": "49.05",
      "close": "50.40",
      "average": "49.7593",
      "volume": "49653",
      "turnover": "2470599.46",
      "trades": "183"
    },
    {
      "date": "2025-12-05",
      "bid": "50.80",
      "ask": "51.20",
      "open": "49.05",
      "high": "51.10",
      "low": "49.05",
      "close": "51.00",
      "average": "50.7385",
      "volume": "30853",
      "turnover": "1565425.9",
      "trades": "171"
    },
    {
      "date": "2025-12-08",
      "bid": "50.30",
      "ask": "50.50",
      "open": "51.00",
      "high": "51.20",
      "low": "50.10",
      "close": "50.20",
      "average": "50.4758",
      "volume": "21043",
      "turnover": "1062160.6",
      "trades": "166"
    },
    {
      "date": "2025-12-09",
      "bid": "50.20",
      "ask": "50.50",
      "open": "50.30",
      "high": "50.70",
      "low": "50.00",
      "close": "50.20",
      "average": "50.2252",
      "volume": "12376",
      "turnover": "621586.5",
      "trades": "94"
    },
    {
      "date": "2025-12-10",
      "bid": "49.75",
      "ask": "50.20",
      "open": "50.20",
      "high": "50.20",
      "low": "49.15",
      "close": "49.60",
      "average": "49.6458",
      "volume": "31936",
      "turnover": "1585486.8",
      "trades": "182"
    },
    {
      "date": "2025-12-11",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.20",
      "high": "51.00",
      "low": "50.00",
      "close": "50.80",
      "average": "50.5217",
      "volume": "30946",
      "turnover": "1563446",
      "trades": "147"
    },
    {
      "date": "2025-12-12",
      "bid": "51.20",
      "ask": "51.30",
      "open": "50.80",
      "high": "51.70",
      "low": "50.80",
      "close": "51.10",
      "average": "51.1957",
      "volume": "29841",
      "turnover": "1527739.65",
      "trades": "154"
    },
    {
      "date": "2025-12-15",
      "bid": "51.30",
      "ask": "51.60",
      "open": "51.30",
      "high": "51.90",
      "low": "51.20",
      "close": "51.60",
      "average": "51.5565",
      "volume": "25799",
      "turnover": "1330098.45",
      "trades": "166"
    },
    {
      "date": "2025-12-16",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.50",
      "high": "51.60",
      "low": "50.50",
      "close": "50.50",
      "average": "50.9003",
      "volume": "25473",
      "turnover": "1296596.05",
      "trades": "150"
    },
    {
      "date": "2025-12-17",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.60",
      "high": "50.90",
      "low": "49.55",
      "close": "49.85",
      "average": "50.0894",
      "volume": "33586",
      "turnover": "1682288",
      "trades": "200"
    },
    {
      "date": "2025-12-18",
      "bid": "49.65",
      "ask": "49.85",
      "open": "49.85",
      "high": "50.20",
      "low": "49.45",
      "close": "49.90",
      "average": "49.716",
      "volume": "22189",
      "turnover": "1103148.7",
      "trades": "152"
    },
    {
      "date": "2025-12-19",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.20",
      "high": "50.30",
      "low": "49.55",
      "close": "49.65",
      "average": "49.8368",
      "volume": "10826",
      "turnover": "539611.53",
      "trades": "117"
    },
    {
      "date": "2025-12-22",
      "bid": "50.60",
      "ask": "50.90",
      "open": "50.00",
      "high": "50.90",
      "low": "49.40",
      "close": "50.60",
      "average": "49.9402",
      "volume": "39327",
      "turnover": "1963997.05",
      "trades": "178"
    },
    {
      "date": "2025-12-23",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.90",
      "high": "51.20",
      "low": "50.00",
      "close": "50.10",
      "average": "50.3663",
      "volume": "19043",
      "turnover": "959126.1",
      "trades": "157"
    },
    {
      "date": "2025-12-29",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.10",
      "high": "51.70",
      "low": "50.10",
      "close": "51.00",
      "average": "51.0362",
      "volume": "51338",
      "turnover": "2620203.75",
      "trades": "250"
    },
    {
      "date": "2025-12-30",
      "bid": "51.40",
      "ask": "51.70",
      "open": "51.00",
      "high": "51.80",
      "low": "50.20",
      "close": "51.40",
      "average": "51.1684",
      "volume": "34565",
      "turnover": "1768773.1",
      "trades": "209"
    },
    {
      "date": "2026-01-02",
      "bid": "51.50",
      "ask": "51.90",
      "open": "51.40",
      "high": "52.00",
      "low": "50.70",
      "close": "51.80",
      "average": "51.4881",
      "volume": "19496",
      "turnover": "1003769.15",
      "trades": "133"
    },
    {
      "date": "2026-01-05",
      "bid": "51.30",
      "ask": "51.50",
      "open": "51.90",
      "high": "51.90",
      "low": "51.00",
      "close": "51.00",
      "average": "51.2543",
      "volume": "18469",
      "turnover": "946614.9",
      "trades": "121"
    },
    {
      "date": "2026-01-07",
      "bid": "51.10",
      "ask": "51.40",
      "open": "51.20",
      "high": "51.80",
      "low": "51.00",
      "close": "51.30",
      "average": "51.2999",
      "volume": "36090",
      "turnover": "1851477.1",
      "trades": "182"
    },
    {
      "date": "2026-01-08",
      "bid": "50.70",
      "ask": "50.90",
      "open": "51.40",
      "high": "51.40",
      "low": "50.40",
      "close": "50.90",
      "average": "50.8214",
      "volume": "24214",
      "turnover": "1230600",
      "trades": "158"
    },
    {
      "date": "2026-01-09",
      "bid": "51.00",
      "ask": "51.30",
      "open": "50.90",
      "high": "51.30",
      "low": "50.30",
      "close": "51.30",
      "average": "50.7095",
      "volume": "32572",
      "turnover": "1651709.95",
      "trades": "163"
    },
    {
      "date": "2026-01-12",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.90",
      "high": "51.30",
      "low": "49.85",
      "close": "50.00",
      "average": "50.2765",
      "volume": "26379",
      "turnover": "1326244.1",
      "trades": "201"
    },
    {
      "date": "2026-01-13",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.00",
      "high": "50.50",
      "low": "49.60",
      "close": "50.10",
      "average": "49.9018",
      "volume": "17569",
      "turnover": "876724.65",
      "trades": "168"
    },
    {
      "date": "2026-01-14",
      "bid": "49.95",
      "ask": "50.30",
      "open": "50.10",
      "high": "50.40",
      "low": "49.50",
      "close": "50.10",
      "average": "49.8902",
      "volume": "41993",
      "turnover": "2095038.3",
      "trades": "194"
    },
    {
      "date": "2026-01-15",
      "bid": "50.60",
      "ask": "50.80",
      "open": "49.95",
      "high": "51.00",
      "low": "49.20",
      "close": "50.60",
      "average": "50.2052",
      "volume": "68192",
      "turnover": "3423595.7",
      "trades": "247"
    },
    {
      "date": "2026-01-16",
      "bid": "49.95",
      "ask": "50.30",
      "open": "50.40",
      "high": "50.70",
      "low": "49.90",
      "close": "49.90",
      "average": "50.1216",
      "volume": "25630",
      "turnover": "1284617",
      "trades": "145"
    },
    {
      "date": "2026-01-19",
      "bid": "49.00",
      "ask": "49.10",
      "open": "49.60",
      "high": "49.65",
      "low": "49.00",
      "close": "49.00",
      "average": "49.1276",
      "volume": "66435",
      "turnover": "3263791.35",
      "trades": "219"
    },
    {
      "date": "2026-01-20",
      "bid": "50.00",
      "ask": "50.30",
      "open": "49.05",
      "high": "50.30",
      "low": "49.00",
      "close": "50.20",
      "average": "49.1942",
      "volume": "70674",
      "turnover": "3476749.55",
      "trades": "112"
    },
    {
      "date": "2026-01-21",
      "bid": "51.00",
      "ask": "51.20",
      "open": "50.40",
      "high": "51.30",
      "low": "49.30",
      "close": "51.30",
      "average": "50.4864",
      "volume": "39191",
      "turnover": "1978492.13",
      "trades": "164"
    },
    {
      "date": "2026-01-22",
      "bid": "52.30",
      "ask": "52.70",
      "open": "51.30",
      "high": "52.70",
      "low": "51.30",
      "close": "52.70",
      "average": "52.187",
      "volume": "48837",
      "turnover": "2548599.85",
      "trades": "203"
    },
    {
      "date": "2026-01-23",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.30",
      "high": "53.00",
      "low": "51.80",
      "close": "53.00",
      "average": "52.5392",
      "volume": "33622",
      "turnover": "1766471.5",
      "trades": "168"
    },
    {
      "date": "2026-01-26",
      "bid": "52.10",
      "ask": "52.50",
      "open": "52.90",
      "high": "52.90",
      "low": "52.00",
      "close": "52.10",
      "average": "52.2935",
      "volume": "23132",
      "turnover": "1209652.1",
      "trades": "130"
    },
    {
      "date": "2026-01-27",
      "bid": "51.10",
      "ask": "51.40",
      "open": "52.10",
      "high": "52.60",
      "low": "51.10",
      "close": "51.40",
      "average": "51.5412",
      "volume": "20210",
      "turnover": "1041645.25",
      "trades": "145"
    },
    {
      "date": "2026-01-28",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.40",
      "high": "51.90",
      "low": "50.90",
      "close": "51.90",
      "average": "51.4652",
      "volume": "21906",
      "turnover": "1127396.8",
      "trades": "118"
    },
    {
      "date": "2026-01-29",
      "bid": "50.50",
      "ask": "50.90",
      "open": "51.90",
      "high": "51.90",
      "low": "50.50",
      "close": "50.70",
      "average": "50.9303",
      "volume": "35751",
      "turnover": "1820809.9",
      "trades": "167"
    },
    {
      "date": "2026-01-30",
      "bid": "49.70",
      "ask": "49.85",
      "open": "50.50",
      "high": "50.60",
      "low": "49.40",
      "close": "49.65",
      "average": "49.8991",
      "volume": "21443",
      "turnover": "1069999.89",
      "trades": "173"
    },
    {
      "date": "2026-02-02",
      "bid": "49.50",
      "ask": "50.00",
      "open": "49.40",
      "high": "50.00",
      "low": "48.80",
      "close": "49.80",
      "average": "49.3851",
      "volume": "51741",
      "turnover": "2555236.25",
      "trades": "212"
    },
    {
      "date": "2026-02-03",
      "bid": "47.30",
      "ask": "47.80",
      "open": "51.00",
      "high": "56.40",
      "low": "47.30",
      "close": "47.30",
      "average": "50.5758",
      "volume": "219746",
      "turnover": "11119030.48",
      "trades": "847"
    },
    {
      "date": "2026-02-04",
      "bid": "43.75",
      "ask": "43.90",
      "open": "47.30",
      "high": "47.30",
      "low": "43.25",
      "close": "43.60",
      "average": "44.4019",
      "volume": "219260",
      "turnover": "9736133.49",
      "trades": "1033"
    },
    {
      "date": "2026-02-05",
      "bid": "42.45",
      "ask": "42.85",
      "open": "43.60",
      "high": "43.75",
      "low": "41.90",
      "close": "43.00",
      "average": "42.7794",
      "volume": "101399",
      "turnover": "4337704.2",
      "trades": "491"
    },
    {
      "date": "2026-02-06",
      "bid": "42.25",
      "ask": "42.65",
      "open": "42.75",
      "high": "43.00",
      "low": "41.45",
      "close": "42.25",
      "average": "41.9033",
      "volume": "134977",
      "turnover": "5655968.15",
      "trades": "384"
    },
    {
      "date": "2026-02-09",
      "bid": "42.50",
      "ask": "42.75",
      "open": "42.65",
      "high": "43.20",
      "low": "41.70",
      "close": "42.30",
      "average": "42.0159",
      "volume": "253616",
      "turnover": "10658034.39",
      "trades": "351"
    },
    {
      "date": "2026-02-10",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.30",
      "high": "43.25",
      "low": "42.25",
      "close": "42.65",
      "average": "42.6758",
      "volume": "46850",
      "turnover": "1999361.8",
      "trades": "227"
    },
    {
      "date": "2026-02-11",
      "bid": "43.80",
      "ask": "44.00",
      "open": "42.85",
      "high": "44.15",
      "low": "42.10",
      "close": "43.80",
      "average": "42.8089",
      "volume": "190508",
      "turnover": "8155435.1",
      "trades": "396"
    },
    {
      "date": "2026-02-12",
      "bid": "42.30",
      "ask": "42.55",
      "open": "44.00",
      "high": "44.00",
      "low": "41.95",
      "close": "42.40",
      "average": "42.491",
      "volume": "60826",
      "turnover": "2584486.25",
      "trades": "295"
    },
    {
      "date": "2026-02-13",
      "bid": "42.50",
      "ask": "42.70",
      "open": "42.40",
      "high": "42.60",
      "low": "41.65",
      "close": "42.55",
      "average": "42.2298",
      "volume": "42716",
      "turnover": "1803886.6",
      "trades": "220"
    },
    {
      "date": "2026-02-16",
      "bid": "42.30",
      "ask": "42.90",
      "open": "42.60",
      "high": "42.95",
      "low": "42.15",
      "close": "42.35",
      "average": "42.5216",
      "volume": "43354",
      "turnover": "1843481.7",
      "trades": "130"
    },
    {
      "date": "2026-02-17",
      "bid": "41.25",
      "ask": "41.55",
      "open": "42.35",
      "high": "42.50",
      "low": "41.05",
      "close": "41.25",
      "average": "41.6185",
      "volume": "68601",
      "turnover": "2855073.5",
      "trades": "246"
    },
    {
      "date": "2026-02-18",
      "bid": "41.50",
      "ask": "41.80",
      "open": "41.20",
      "high": "42.05",
      "low": "41.20",
      "close": "41.40",
      "average": "41.718",
      "volume": "48846",
      "turnover": "2037822.4",
      "trades": "175"
    },
    {
      "date": "2026-02-19",
      "bid": "41.10",
      "ask": "41.30",
      "open": "41.20",
      "high": "41.85",
      "low": "41.00",
      "close": "41.45",
      "average": "41.2794",
      "volume": "69310",
      "turnover": "2861074",
      "trades": "236"
    },
    {
      "date": "2026-02-20",
      "bid": "41.75",
      "ask": "42.10",
      "open": "41.30",
      "high": "42.15",
      "low": "40.95",
      "close": "42.10",
      "average": "41.638",
      "volume": "63468",
      "turnover": "2642647.7",
      "trades": "287"
    },
    {
      "date": "2026-02-23",
      "bid": "41.35",
      "ask": "41.60",
      "open": "41.80",
      "high": "42.15",
      "low": "41.30",
      "close": "41.35",
      "average": "41.6893",
      "volume": "94308",
      "turnover": "3931584.15",
      "trades": "232"
    },
    {
      "date": "2026-02-24",
      "bid": "41.85",
      "ask": "42.00",
      "open": "41.35",
      "high": "42.10",
      "low": "41.20",
      "close": "42.00",
      "average": "41.6953",
      "volume": "68933",
      "turnover": "2873950.63",
      "trades": "190"
    },
    {
      "date": "2026-02-25",
      "bid": "42.40",
      "ask": "42.75",
      "open": "42.00",
      "high": "43.05",
      "low": "42.00",
      "close": "42.45",
      "average": "42.5553",
      "volume": "34937",
      "turnover": "1486804.11",
      "trades": "209"
    },
    {
      "date": "2026-02-26",
      "bid": "43.55",
      "ask": "43.90",
      "open": "42.50",
      "high": "44.10",
      "low": "42.45",
      "close": "43.60",
      "average": "43.5481",
      "volume": "49570",
      "turnover": "2158794.7",
      "trades": "210"
    },
    {
      "date": "2026-02-27",
      "bid": "43.20",
      "ask": "43.60",
      "open": "43.55",
      "high": "43.70",
      "low": "43.10",
      "close": "43.25",
      "average": "43.4352",
      "volume": "46840",
      "turnover": "2034538.63",
      "trades": "235"
    },
    {
      "date": "2026-03-02",
      "bid": "42.70",
      "ask": "42.80",
      "open": "42.70",
      "high": "43.35",
      "low": "42.00",
      "close": "42.60",
      "average": "42.7156",
      "volume": "16589",
      "turnover": "708371.51",
      "trades": "152"
    },
    {
      "date": "2026-03-03",
      "bid": "41.60",
      "ask": "41.90",
      "open": "42.20",
      "high": "42.55",
      "low": "41.30",
      "close": "41.80",
      "average": "41.6197",
      "volume": "46103",
      "turnover": "1918782.64",
      "trades": "184"
    },
    {
      "date": "2026-03-04",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.50",
      "high": "42.25",
      "low": "41.10",
      "close": "41.30",
      "average": "41.5335",
      "volume": "257499",
      "turnover": "10694853.73",
      "trades": "272"
    },
    {
      "date": "2026-03-05",
      "bid": "41.80",
      "ask": "42.20",
      "open": "41.25",
      "high": "42.45",
      "low": "40.95",
      "close": "42.00",
      "average": "41.814",
      "volume": "406160",
      "turnover": "16313587.58",
      "trades": "161"
    },
    {
      "date": "2026-03-06",
      "bid": "42.70",
      "ask": "42.95",
      "open": "42.50",
      "high": "42.90",
      "low": "41.60",
      "close": "42.90",
      "average": "42.3371",
      "volume": "22405",
      "turnover": "948274.7",
      "trades": "150"
    },
    {
      "date": "2026-03-09",
      "bid": "41.65",
      "ask": "41.90",
      "open": "41.85",
      "high": "42.20",
      "low": "41.50",
      "close": "41.90",
      "average": "41.7817",
      "volume": "33079",
      "turnover": "1382112.75",
      "trades": "131"
    },
    {
      "date": "2026-03-10",
      "bid": "41.05",
      "ask": "41.20",
      "open": "41.70",
      "high": "42.40",
      "low": "41.00",
      "close": "41.15",
      "average": "41.3422",
      "volume": "34430",
      "turnover": "1423361.91",
      "trades": "188"
    },
    {
      "date": "2026-03-11",
      "bid": "40.55",
      "ask": "41.00",
      "open": "41.05",
      "high": "41.20",
      "low": "40.55",
      "close": "40.70",
      "average": "40.80",
      "volume": "37519",
      "turnover": "1530779.33",
      "trades": "139"
    },
    {
      "date": "2026-03-12",
      "bid": "40.60",
      "ask": "40.85",
      "open": "40.60",
      "high": "40.95",
      "low": "40.40",
      "close": "40.90",
      "average": "40.745",
      "volume": "20606",
      "turnover": "839590.75",
      "trades": "98"
    },
    {
      "date": "2026-03-13",
      "bid": "40.05",
      "ask": "40.20",
      "open": "40.85",
      "high": "40.85",
      "low": "40.00",
      "close": "40.05",
      "average": "40.1862",
      "volume": "51835",
      "turnover": "2083053.85",
      "trades": "232"
    },
    {
      "date": "2026-03-16",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.05",
      "high": "40.80",
      "low": "40.05",
      "close": "40.75",
      "average": "40.4444",
      "volume": "40964",
      "turnover": "1656765.45",
      "trades": "140"
    },
    {
      "date": "2026-03-17",
      "bid": "40.90",
      "ask": "41.10",
      "open": "41.00",
      "high": "41.05",
      "low": "40.35",
      "close": "40.85",
      "average": "40.6584",
      "volume": "12963",
      "turnover": "527055.3",
      "trades": "86"
    },
    {
      "date": "2026-03-18",
      "bid": "42.00",
      "ask": "42.40",
      "open": "40.85",
      "high": "43.45",
      "low": "40.30",
      "close": "42.20",
      "average": "41.9749",
      "volume": "77344",
      "turnover": "3246506.25",
      "trades": "312"
    },
    {
      "date": "2026-03-19",
      "bid": "41.00",
      "ask": "41.35",
      "open": "42.45",
      "high": "42.45",
      "low": "40.85",
      "close": "41.30",
      "average": "41.3291",
      "volume": "44069",
      "turnover": "1821362.95",
      "trades": "202"
    },
    {
      "date": "2026-03-20",
      "bid": "41.30",
      "ask": "41.55",
      "open": "41.35",
      "high": "41.80",
      "low": "40.95",
      "close": "41.10",
      "average": "41.3452",
      "volume": "25331",
      "turnover": "1047336.93",
      "trades": "160"
    },
    {
      "date": "2026-03-23",
      "bid": "40.55",
      "ask": "41.65",
      "open": "41.35",
      "high": "42.30",
      "low": "39.70",
      "close": "40.90",
      "average": "41.2368",
      "volume": "49424",
      "turnover": "2038133.8",
      "trades": "189"
    },
    {
      "date": "2026-03-24",
      "bid": "40.55",
      "ask": "41.05",
      "open": "41.65",
      "high": "41.65",
      "low": "40.40",
      "close": "40.95",
      "average": "40.9229",
      "volume": "19127",
      "turnover": "782663.16",
      "trades": "90"
    },
    {
      "date": "2026-03-25",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.65",
      "high": "41.70",
      "low": "41.00",
      "close": "41.35",
      "average": "41.3025",
      "volume": "16681",
      "turnover": "688966.75",
      "trades": "112"
    },
    {
      "date": "2026-03-26",
      "bid": "40.85",
      "ask": "41.30",
      "open": "41.35",
      "high": "41.40",
      "low": "40.55",
      "close": "41.30",
      "average": "41.0102",
      "volume": "19602",
      "turnover": "803900.95",
      "trades": "134"
    },
    {
      "date": "2026-03-27",
      "bid": "40.40",
      "ask": "40.70",
      "open": "40.85",
      "high": "41.05",
      "low": "40.10",
      "close": "40.40",
      "average": "40.5413",
      "volume": "21142",
      "turnover": "857084.15",
      "trades": "95"
    },
    {
      "date": "2026-03-30",
      "bid": "41.85",
      "ask": "42.00",
      "open": "41.00",
      "high": "42.25",
      "low": "40.25",
      "close": "42.25",
      "average": "41.1822",
      "volume": "45702",
      "turnover": "1882110.85",
      "trades": "226"
    },
    {
      "date": "2026-03-31",
      "bid": "42.85",
      "ask": "43.20",
      "open": "43.00",
      "high": "43.35",
      "low": "42.30",
      "close": "43.10",
      "average": "42.9832",
      "volume": "14457",
      "turnover": "621408.55",
      "trades": "119"
    },
    {
      "date": "2026-04-01",
      "bid": "44.00",
      "ask": "44.25",
      "open": "43.60",
      "high": "44.35",
      "low": "43.20",
      "close": "43.90",
      "average": "43.8129",
      "volume": "46244",
      "turnover": "2025221.43",
      "trades": "199"
    },
    {
      "date": "2026-04-02",
      "bid": "42.60",
      "ask": "43.20",
      "open": "44.00",
      "high": "44.00",
      "low": "42.55",
      "close": "42.55",
      "average": "42.8719",
      "volume": "8083",
      "turnover": "346533.3",
      "trades": "56"
    },
    {
      "date": "2026-04-07",
      "bid": "43.25",
      "ask": "43.35",
      "open": "42.40",
      "high": "43.40",
      "low": "42.20",
      "close": "43.15",
      "average": "43.0631",
      "volume": "72680",
      "turnover": "3129823.9",
      "trades": "350"
    },
    {
      "date": "2026-04-08",
      "bid": "45.45",
      "ask": "45.60",
      "open": "43.35",
      "high": "45.70",
      "low": "43.35",
      "close": "45.30",
      "average": "44.8878",
      "volume": "111942",
      "turnover": "5024890.55",
      "trades": "472"
    },
    {
      "date": "2026-04-09",
      "bid": "45.70",
      "ask": "45.90",
      "open": "44.85",
      "high": "45.70",
      "low": "44.85",
      "close": "45.35",
      "average": "45.4069",
      "volume": "102623",
      "turnover": "4659802.2",
      "trades": "585"
    },
    {
      "date": "2026-04-10",
      "bid": "48.70",
      "ask": "48.90",
      "open": "45.90",
      "high": "49.00",
      "low": "45.25",
      "close": "49.00",
      "average": "47.6776",
      "volume": "98980",
      "turnover": "4719247.71",
      "trades": "458"
    },
    {
      "date": "2026-04-13",
      "bid": "47.35",
      "ask": "47.50",
      "open": "48.70",
      "high": "48.70",
      "low": "46.70",
      "close": "47.35",
      "average": "47.4034",
      "volume": "27868",
      "turnover": "1320950.11",
      "trades": "161"
    },
    {
      "date": "2026-04-14",
      "bid": "48.65",
      "ask": "48.70",
      "open": "47.35",
      "high": "48.90",
      "low": "47.15",
      "close": "48.55",
      "average": "48.3491",
      "volume": "52761",
      "turnover": "2550777",
      "trades": "253"
    },
    {
      "date": "2026-04-15",
      "bid": "48.15",
      "ask": "48.45",
      "open": "48.95",
      "high": "48.95",
      "low": "47.75",
      "close": "48.10",
      "average": "48.1813",
      "volume": "13386",
      "turnover": "644954.75",
      "trades": "104"
    },
    {
      "date": "2026-04-16",
      "bid": "46.60",
      "ask": "46.65",
      "open": "48.45",
      "high": "48.60",
      "low": "46.25",
      "close": "46.25",
      "average": "46.8631",
      "volume": "114432",
      "turnover": "5362672.53",
      "trades": "585"
    },
    {
      "date": "2026-04-17",
      "bid": "48.30",
      "ask": "48.40",
      "open": "47.15",
      "high": "48.90",
      "low": "46.40",
      "close": "48.40",
      "average": "47.7651",
      "volume": "54499",
      "turnover": "2602229.43",
      "trades": "255"
    },
    {
      "date": "2026-04-20",
      "bid": "48.15",
      "ask": "48.80",
      "open": "48.40",
      "high": "49.10",
      "low": "47.25",
      "close": "48.35",
      "average": "48.2591",
      "volume": "19345",
      "turnover": "933572.15",
      "trades": "163"
    },
    {
      "date": "2026-04-21",
      "bid": "48.00",
      "ask": "48.20",
      "open": "48.15",
      "high": "48.90",
      "low": "47.55",
      "close": "47.80",
      "average": "48.0127",
      "volume": "23881",
      "turnover": "1146590.5",
      "trades": "141"
    },
    {
      "date": "2026-04-22",
      "bid": "46.50",
      "ask": "46.70",
      "open": "48.00",
      "high": "48.00",
      "low": "46.15",
      "close": "46.55",
      "average": "46.7734",
      "volume": "23562",
      "turnover": "1101938.2",
      "trades": "207"
    },
    {
      "date": "2026-04-23",
      "bid": "49.00",
      "ask": "49.60",
      "open": "46.70",
      "high": "51.30",
      "low": "45.70",
      "close": "49.45",
      "average": "48.9829",
      "volume": "266582",
      "turnover": "13207355.26",
      "trades": "480"
    },
    {
      "date": "2026-04-24",
      "bid": "47.40",
      "ask": "47.70",
      "open": "49.00",
      "high": "50.00",
      "low": "47.15",
      "close": "47.15",
      "average": "48.7218",
      "volume": "67210",
      "turnover": "3274594.1",
      "trades": "286"
    },
    {
      "date": "2026-04-27",
      "bid": "47.75",
      "ask": "48.30",
      "open": "47.40",
      "high": "48.10",
      "low": "46.90",
      "close": "47.80",
      "average": "47.6117",
      "volume": "50311",
      "turnover": "2395388.58",
      "trades": "192"
    },
    {
      "date": "2026-04-28",
      "bid": "46.55",
      "ask": "46.70",
      "open": "48.30",
      "high": "48.30",
      "low": "46.25",
      "close": "46.45",
      "average": "46.6705",
      "volume": "46969",
      "turnover": "2192090.68",
      "trades": "229"
    },
    {
      "date": "2026-04-29",
      "bid": "46.10",
      "ask": "46.40",
      "open": "46.40",
      "high": "46.55",
      "low": "45.90",
      "close": "46.05",
      "average": "46.2078",
      "volume": "25986",
      "turnover": "1200755.45",
      "trades": "144"
    },
    {
      "date": "2026-04-30",
      "bid": "46.10",
      "ask": "46.55",
      "open": "46.05",
      "high": "46.60",
      "low": "46.05",
      "close": "46.15",
      "average": "46.2927",
      "volume": "3829",
      "turnover": "177254.8",
      "trades": "40"
    },
    {
      "date": "2026-05-04",
      "bid": "45.90",
      "ask": "46.05",
      "open": "46.10",
      "high": "47.00",
      "low": "45.85",
      "close": "45.90",
      "average": "46.314",
      "volume": "28710",
      "turnover": "1329674.45",
      "trades": "147"
    },
    {
      "date": "2026-05-05",
      "bid": "45.90",
      "ask": "46.10",
      "open": "46.05",
      "high": "46.90",
      "low": "45.90",
      "close": "46.00",
      "average": "46.0619",
      "volume": "17362",
      "turnover": "799793.83",
      "trades": "95"
    },
    {
      "date": "2026-05-06",
      "bid": "47.25",
      "ask": "47.50",
      "open": "45.90",
      "high": "47.70",
      "low": "45.90",
      "close": "47.70",
      "average": "46.953",
      "volume": "41992",
      "turnover": "1971652.4",
      "trades": "144"
    },
    {
      "date": "2026-05-07",
      "bid": "47.15",
      "ask": "47.50",
      "open": "48.20",
      "high": "48.35",
      "low": "47.10",
      "close": "47.20",
      "average": "47.5541",
      "volume": "7123",
      "turnover": "338727.55",
      "trades": "72"
    },
    {
      "date": "2026-05-08",
      "bid": "46.90",
      "ask": "47.45",
      "open": "47.45",
      "high": "47.45",
      "low": "46.55",
      "close": "47.45",
      "average": "47.1742",
      "volume": "5058",
      "turnover": "238554.4",
      "trades": "53"
    },
    {
      "date": "2026-05-11",
      "bid": "47.90",
      "ask": "48.65",
      "open": "47.50",
      "high": "48.65",
      "low": "46.65",
      "close": "48.40",
      "average": "47.9304",
      "volume": "31593",
      "turnover": "1514286.93",
      "trades": "138"
    },
    {
      "date": "2026-05-12",
      "bid": "47.60",
      "ask": "47.75",
      "open": "47.90",
      "high": "48.15",
      "low": "47.10",
      "close": "47.10",
      "average": "47.346",
      "volume": "22784",
      "turnover": "1078751.3",
      "trades": "136"
    },
    {
      "date": "2026-05-13",
      "bid": "46.65",
      "ask": "47.20",
      "open": "47.75",
      "high": "47.80",
      "low": "45.80",
      "close": "45.80",
      "average": "45.8518",
      "volume": "80630",
      "turnover": "3697029.75",
      "trades": "59"
    },
    {
      "date": "2026-05-15",
      "bid": "45.50",
      "ask": "45.90",
      "open": "46.00",
      "high": "46.80",
      "low": "45.35",
      "close": "45.85",
      "average": "46.0702",
      "volume": "47444",
      "turnover": "2185445.5",
      "trades": "263"
    },
    {
      "date": "2026-05-18",
      "bid": "44.95",
      "ask": "45.80",
      "open": "45.85",
      "high": "45.85",
      "low": "44.70",
      "close": "45.20",
      "average": "45.1703",
      "volume": "40469",
      "turnover": "1827995.6",
      "trades": "182"
    },
    {
      "date": "2026-05-19",
      "bid": "45.65",
      "ask": "45.90",
      "open": "45.30",
      "high": "46.00",
      "low": "44.95",
      "close": "45.40",
      "average": "45.5509",
      "volume": "26538",
      "turnover": "1208832.55",
      "trades": "145"
    },
    {
      "date": "2026-05-20",
      "bid": "46.85",
      "ask": "47.70",
      "open": "45.90",
      "high": "47.80",
      "low": "45.05",
      "close": "47.25",
      "average": "46.5819",
      "volume": "21778",
      "turnover": "1014465.85",
      "trades": "108"
    },
    {
      "date": "2026-05-21",
      "bid": "47.75",
      "ask": "47.85",
      "open": "47.25",
      "high": "47.90",
      "low": "46.60",
      "close": "47.80",
      "average": "47.2164",
      "volume": "25356",
      "turnover": "1197216.51",
      "trades": "147"
    },
    {
      "date": "2026-05-22",
      "bid": "49.65",
      "ask": "50.00",
      "open": "47.85",
      "high": "50.00",
      "low": "47.60",
      "close": "50.00",
      "average": "48.7655",
      "volume": "100079",
      "turnover": "4880424",
      "trades": "292"
    },
    {
      "date": "2026-05-25",
      "bid": "50.60",
      "ask": "50.90",
      "open": "49.60",
      "high": "50.90",
      "low": "49.55",
      "close": "50.70",
      "average": "50.212",
      "volume": "42067",
      "turnover": "2112267.25",
      "trades": "207"
    },
    {
      "date": "2026-05-26",
      "bid": "50.70",
      "ask": "50.80",
      "open": "50.90",
      "high": "50.90",
      "low": "49.85",
      "close": "50.70",
      "average": "50.3493",
      "volume": "34791",
      "turnover": "1751701.85",
      "trades": "217"
    },
    {
      "date": "2026-05-27",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.70",
      "high": "51.50",
      "low": "50.50",
      "close": "50.70",
      "average": "50.9637",
      "volume": "47117",
      "turnover": "2401251.95",
      "trades": "175"
    },
    {
      "date": "2026-05-28",
      "bid": "50.30",
      "ask": "50.60",
      "open": "50.70",
      "high": "52.00",
      "low": "50.20",
      "close": "50.70",
      "average": "51.3199",
      "volume": "37870",
      "turnover": "1943500.2",
      "trades": "153"
    },
    {
      "date": "2026-05-29",
      "bid": "49.60",
      "ask": "50.10",
      "open": "50.30",
      "high": "50.50",
      "low": "49.55",
      "close": "49.70",
      "average": "50.0071",
      "volume": "29391",
      "turnover": "1469769.28",
      "trades": "126"
    },
    {
      "date": "2026-06-01",
      "bid": "48.35",
      "ask": "48.70",
      "open": "49.65",
      "high": "50.20",
      "low": "48.20",
      "close": "48.45",
      "average": "49.3223",
      "volume": "21488",
      "turnover": "1059836.64",
      "trades": "129"
    },
    {
      "date": "2026-06-02",
      "bid": "48.85",
      "ask": "49.20",
      "open": "48.45",
      "high": "49.50",
      "low": "48.40",
      "close": "48.90",
      "average": "48.7677",
      "volume": "9582",
      "turnover": "467291.95",
      "trades": "115"
    },
    {
      "date": "2026-06-03",
      "bid": "48.05",
      "ask": "48.40",
      "open": "49.80",
      "high": "49.80",
      "low": "47.85",
      "close": "48.05",
      "average": "48.3271",
      "volume": "13973",
      "turnover": "675257.75",
      "trades": "110"
    },
    {
      "date": "2026-06-04",
      "bid": "46.95",
      "ask": "48.15",
      "open": "47.75",
      "high": "48.20",
      "low": "46.55",
      "close": "47.00",
      "average": "47.2012",
      "volume": "19645",
      "turnover": "927267.65",
      "trades": "154"
    },
    {
      "date": "2026-06-05",
      "bid": "46.45",
      "ask": "46.60",
      "open": "47.00",
      "high": "47.75",
      "low": "46.00",
      "close": "46.15",
      "average": "46.5633",
      "volume": "19287",
      "turnover": "898077.5",
      "trades": "141"
    },
    {
      "date": "2026-06-08",
      "bid": "46.35",
      "ask": "46.80",
      "open": "46.15",
      "high": "47.00",
      "low": "46.00",
      "close": "46.35",
      "average": "46.3585",
      "volume": "17878",
      "turnover": "828797.9",
      "trades": "92"
    },
    {
      "date": "2026-06-09",
      "bid": "46.50",
      "ask": "46.80",
      "open": "46.35",
      "high": "47.35",
      "low": "46.05",
      "close": "46.25",
      "average": "46.6052",
      "volume": "20497",
      "turnover": "955266.7",
      "trades": "103"
    },
    {
      "date": "2026-06-10",
      "bid": "46.60",
      "ask": "46.95",
      "open": "46.80",
      "high": "47.00",
      "low": "46.10",
      "close": "46.60",
      "average": "46.6056",
      "volume": "16131",
      "turnover": "751795.05",
      "trades": "94"
    },
    {
      "date": "2026-06-11",
      "bid": "45.75",
      "ask": "45.95",
      "open": "46.60",
      "high": "46.75",
      "low": "45.65",
      "close": "45.65",
      "average": "46.202",
      "volume": "23883",
      "turnover": "1103442.64",
      "trades": "95"
    },
    {
      "date": "2026-06-12",
      "bid": "46.40",
      "ask": "47.20",
      "open": "45.80",
      "high": "47.25",
      "low": "45.80",
      "close": "47.05",
      "average": "46.6623",
      "volume": "32030",
      "turnover": "1494646.78",
      "trades": "125"
    },
    {
      "date": "2026-06-15",
      "bid": "45.05",
      "ask": "45.55",
      "open": "47.10",
      "high": "48.10",
      "low": "45.00",
      "close": "45.00",
      "average": "46.2627",
      "volume": "23391",
      "turnover": "1082136.68",
      "trades": "149"
    },
    {
      "date": "2026-06-16",
      "bid": "44.85",
      "ask": "45.30",
      "open": "45.55",
      "high": "46.20",
      "low": "44.80",
      "close": "44.80",
      "average": "45.4844",
      "volume": "18703",
      "turnover": "850693.9",
      "trades": "132"
    },
    {
      "date": "2026-06-17",
      "bid": "45.00",
      "ask": "45.25",
      "open": "44.65",
      "high": "45.80",
      "low": "44.30",
      "close": "45.00",
      "average": "45.1009",
      "volume": "18523",
      "turnover": "835403.25",
      "trades": "86"
    },
    {
      "date": "2026-06-18",
      "bid": "44.15",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.05",
      "low": "43.75",
      "close": "43.75",
      "average": "44.1208",
      "volume": "44521",
      "turnover": "1964322.75",
      "trades": "232"
    },
    {
      "date": "2026-06-22",
      "bid": "43.95",
      "ask": "44.30",
      "open": "44.15",
      "high": "44.50",
      "low": "43.50",
      "close": "43.75",
      "average": "43.7835",
      "volume": "32522",
      "turnover": "1425828.73",
      "trades": "168"
    },
    {
      "date": "2026-06-23",
      "bid": "42.80",
      "ask": "43.30",
      "open": "43.95",
      "high": "44.00",
      "low": "42.80",
      "close": "43.00",
      "average": "43.5651",
      "volume": "47593",
      "turnover": "2073425",
      "trades": "250"
    },
    {
      "date": "2026-06-24",
      "bid": "42.95",
      "ask": "43.20",
      "open": "42.90",
      "high": "44.05",
      "low": "42.25",
      "close": "43.30",
      "average": "42.7911",
      "volume": "19615",
      "turnover": "839310.2",
      "trades": "140"
    },
    {
      "date": "2026-06-25",
      "bid": "43.10",
      "ask": "43.60",
      "open": "43.00",
      "high": "43.85",
      "low": "43.00",
      "close": "43.50",
      "average": "43.3917",
      "volume": "13228",
      "turnover": "573985",
      "trades": "89"
    },
    {
      "date": "2026-06-26",
      "bid": "43.00",
      "ask": "43.65",
      "open": "43.60",
      "high": "43.70",
      "low": "42.55",
      "close": "43.40",
      "average": "43.2188",
      "volume": "17887",
      "turnover": "772942.08",
      "trades": "93"
    },
    {
      "date": "2026-06-29",
      "bid": "42.80",
      "ask": "43.10",
      "open": "43.30",
      "high": "44.00",
      "low": "42.60",
      "close": "42.70",
      "average": "43.0129",
      "volume": "27516",
      "turnover": "1183543.64",
      "trades": "128"
    },
    {
      "date": "2026-06-30",
      "bid": "43.20",
      "ask": "43.50",
      "open": "42.90",
      "high": "43.70",
      "low": "42.70",
      "close": "43.25",
      "average": "43.2278",
      "volume": "16402",
      "turnover": "709022.75",
      "trades": "91"
    },
    {
      "date": "2026-07-01",
      "bid": "43.25",
      "ask": "43.70",
      "open": "43.05",
      "high": "43.70",
      "low": "42.55",
      "close": "43.25",
      "average": "43.1092",
      "volume": "17414",
      "turnover": "750704.1",
      "trades": "101"
    },
    {
      "date": "2026-07-02",
      "bid": "44.00",
      "ask": "44.90",
      "open": "42.65",
      "high": "44.75",
      "low": "42.65",
      "close": "44.55",
      "average": "43.9403",
      "volume": "27438",
      "turnover": "1205633",
      "trades": "91"
    },
    {
      "date": "2026-07-03",
      "bid": "44.70",
      "ask": "44.95",
      "open": "44.00",
      "high": "45.30",
      "low": "43.65",
      "close": "45.05",
      "average": "44.5857",
      "volume": "28511",
      "turnover": "1271189.89",
      "trades": "129"
    },
    {
      "date": "2026-07-06",
      "bid": "44.95",
      "ask": "45.30",
      "open": "44.70",
      "high": "45.35",
      "low": "44.25",
      "close": "45.35",
      "average": "44.7771",
      "volume": "16910",
      "turnover": "757181",
      "trades": "126"
    },
    {
      "date": "2026-07-07",
      "bid": "44.40",
      "ask": "45.50",
      "open": "44.90",
      "high": "45.95",
      "low": "44.50",
      "close": "45.20",
      "average": "45.3589",
      "volume": "37071",
      "turnover": "1681499.35",
      "trades": "128"
    },
    {
      "date": "2026-07-08",
      "bid": "43.75",
      "ask": "44.10",
      "open": "44.40",
      "high": "44.90",
      "low": "43.40",
      "close": "43.70",
      "average": "44.0489",
      "volume": "69913",
      "turnover": "3079594.2",
      "trades": "210"
    },
    {
      "date": "2026-07-09",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.20",
      "high": "44.75",
      "low": "43.45",
      "close": "43.90",
      "average": "43.9182",
      "volume": "30501",
      "turnover": "1339548.2",
      "trades": "183"
    },
    {
      "date": "2026-07-10",
      "bid": "51.00",
      "ask": "51.30",
      "open": "47.45",
      "high": "51.50",
      "low": "47.00",
      "close": "51.30",
      "average": "50.102",
      "volume": "445971",
      "turnover": "22344343.25",
      "trades": "1049"
    },
    {
      "date": "2026-07-13",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.20",
      "high": "53.00",
      "low": "50.10",
      "close": "51.10",
      "average": "51.3305",
      "volume": "130539",
      "turnover": "6700594.5",
      "trades": "474"
    },
    {
      "date": "2026-07-14",
      "bid": "51.60",
      "ask": "52.20",
      "open": "51.10",
      "high": "52.10",
      "low": "50.00",
      "close": "52.00",
      "average": "51.0452",
      "volume": "50963",
      "turnover": "2600103",
      "trades": "233"
    },
    {
      "date": "2026-07-15",
      "bid": "50.00",
      "ask": "50.60",
      "open": "52.00",
      "high": "52.00",
      "low": "49.40",
      "close": "50.50",
      "average": "50.3842",
      "volume": "41472",
      "turnover": "2089536.15",
      "trades": "185"
    },
    {
      "date": "2026-07-16",
      "bid": "50.70",
      "ask": "51.20",
      "open": "50.30",
      "high": "51.50",
      "low": "50.00",
      "close": "51.10",
      "average": "50.9837",
      "volume": "29939",
      "turnover": "1524692.3",
      "trades": "187"
    },
    {
      "date": "2026-07-17",
      "bid": "52.00",
      "ask": "52.10",
      "open": "51.30",
      "high": "53.40",
      "low": "51.20",
      "close": "51.70",
      "average": "52.2378",
      "volume": "75160",
      "turnover": "3925629.7",
      "trades": "271"
    },
    {
      "date": "2026-07-20",
      "bid": "51.00",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.00",
      "low": "50.20",
      "close": "51.20",
      "average": "51.1417",
      "volume": "48331",
      "turnover": "2471618.9",
      "trades": "177"
    },
    {
      "date": "2026-07-21",
      "bid": "51.70",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.00",
      "low": "51.00",
      "close": "51.60",
      "average": "51.4421",
      "volume": "22139",
      "turnover": "1138880.1",
      "trades": "103"
    },
    {
      "date": "2026-07-22",
      "bid": "51.50",
      "ask": "52.20",
      "open": "51.80",
      "high": "53.20",
      "low": "51.30",
      "close": "51.80",
      "average": "52.3778",
      "volume": "41769",
      "turnover": "2187774.65",
      "trades": "175"
    },
    {
      "date": "2026-07-23",
      "bid": "50.40",
      "ask": "50.70",
      "open": "51.50",
      "high": "51.80",
      "low": "50.30",
      "close": "50.50",
      "average": "50.7349",
      "volume": "13940",
      "turnover": "707244.3",
      "trades": "103"
    },
    {
      "date": "2026-07-24",
      "bid": "49.75",
      "ask": "50.30",
      "open": "50.50",
      "high": "51.80",
      "low": "49.65",
      "close": "49.65",
      "average": "50.1404",
      "volume": "26183",
      "turnover": "1312819.6",
      "trades": "167"
    },
    {
      "date": "2026-07-27",
      "bid": "52.50",
      "ask": "52.80",
      "open": "49.85",
      "high": "52.90",
      "low": "49.85",
      "close": "52.80",
      "average": "52.1313",
      "volume": "59276",
      "turnover": "3088282.65",
      "trades": "295"
    },
    {
      "date": "2026-07-28",
      "bid": "54.70",
      "ask": "54.90",
      "open": "52.50",
      "high": "55.30",
      "low": "52.50",
      "close": "55.00",
      "average": "54.3314",
      "volume": "101526",
      "turnover": "5514645.1",
      "trades": "648"
    },
    {
      "date": "2026-07-29",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.30",
      "low": "54.50",
      "close": "55.30",
      "average": "54.9711",
      "volume": "26722",
      "turnover": "1468891.15",
      "trades": "183"
    },
    {
      "date": "2026-07-30",
      "bid": "56.30",
      "ask": "56.60",
      "open": "55.60",
      "high": "56.80",
      "low": "55.60",
      "close": "56.10",
      "average": "56.2801",
      "volume": "57818",
      "turnover": "3253877.55",
      "trades": "371"
    },
    {
      "date": "2026-07-31",
      "bid": "56.30",
      "ask": "57.00",
      "open": "56.30",
      "high": "57.00",
      "low": "55.80",
      "close": "56.80",
      "average": "56.6103",
      "volume": "50312",
      "turnover": "2848172.9",
      "trades": "320"
    },
    {
      "date": "2026-08-03",
      "bid": "57.10",
      "ask": "57.50",
      "open": "57.00",
      "high": "58.00",
      "low": "56.90",
      "close": "57.10",
      "average": "57.576",
      "volume": "84041",
      "turnover": "4838746.7",
      "trades": "397"
    },
    {
      "date": "2026-08-04",
      "bid": "58.90",
      "ask": "59.40",
      "open": "57.50",
      "high": "59.50",
      "low": "56.30",
      "close": "59.40",
      "average": "58.1258",
      "volume": "117318",
      "turnover": "6819323.45",
      "trades": "495"
    },
    {
      "date": "2026-08-05",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.90",
      "low": "59.50",
      "close": "60.40",
      "average": "60.3685",
      "volume": "91246",
      "turnover": "5508337.75",
      "trades": "462"
    },
    {
      "date": "2026-08-06",
      "bid": "60.60",
      "ask": "60.90",
      "open": "60.70",
      "high": "60.90",
      "low": "60.10",
      "close": "60.60",
      "average": "60.5505",
      "volume": "45671",
      "turnover": "2765403.7",
      "trades": "253"
    }
  ]
}