{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1057314/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cred-a?id=TX1057314",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1057314",
    "asset_class": "SHARES",
    "isin": "SE0015661236",
    "symbol": "CRED A",
    "company": "Creades A",
    "market": null,
    "last_sale_price": "SEK 88.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "115.45",
      "ask": "115.50",
      "open": "113.10",
      "high": "115.95",
      "low": "112.10",
      "close": "115.30",
      "average": "114.4167",
      "volume": "162725",
      "turnover": "18618190.25",
      "trades": "1697"
    },
    {
      "date": "2021-08-03",
      "bid": "115.05",
      "ask": "115.65",
      "open": "115.90",
      "high": "116.50",
      "low": "113.25",
      "close": "115.20",
      "average": "114.9101",
      "volume": "133155",
      "turnover": "15300822.24",
      "trades": "1685"
    },
    {
      "date": "2021-08-04",
      "bid": "119.65",
      "ask": "119.95",
      "open": "116.15",
      "high": "121.75",
      "low": "115.90",
      "close": "119.85",
      "average": "119.195",
      "volume": "176984",
      "turnover": "21095608.45",
      "trades": "2118"
    },
    {
      "date": "2021-08-05",
      "bid": "119.55",
      "ask": "119.85",
      "open": "120.00",
      "high": "121.70",
      "low": "118.50",
      "close": "119.85",
      "average": "119.7047",
      "volume": "123892",
      "turnover": "14830235.53",
      "trades": "1478"
    },
    {
      "date": "2021-08-06",
      "bid": "115.00",
      "ask": "115.25",
      "open": "119.95",
      "high": "123.10",
      "low": "113.45",
      "close": "114.60",
      "average": "116.618",
      "volume": "261864",
      "turnover": "30540114",
      "trades": "4098"
    },
    {
      "date": "2021-08-09",
      "bid": "110.30",
      "ask": "110.65",
      "open": "115.35",
      "high": "116.10",
      "low": "106.60",
      "close": "110.50",
      "average": "109.6857",
      "volume": "340091",
      "turnover": "37302945.2",
      "trades": "4398"
    },
    {
      "date": "2021-08-10",
      "bid": "111.15",
      "ask": "111.45",
      "open": "110.50",
      "high": "115.95",
      "low": "110.50",
      "close": "111.30",
      "average": "112.4844",
      "volume": "130899",
      "turnover": "14724102",
      "trades": "1626"
    },
    {
      "date": "2021-08-11",
      "bid": "112.25",
      "ask": "112.55",
      "open": "112.05",
      "high": "113.55",
      "low": "109.25",
      "close": "112.40",
      "average": "111.4303",
      "volume": "105951",
      "turnover": "11806156.1",
      "trades": "1799"
    },
    {
      "date": "2021-08-12",
      "bid": "108.35",
      "ask": "108.65",
      "open": "112.40",
      "high": "113.50",
      "low": "107.50",
      "close": "108.00",
      "average": "108.9715",
      "volume": "224097",
      "turnover": "24420190.3",
      "trades": "2853"
    },
    {
      "date": "2021-08-13",
      "bid": "108.00",
      "ask": "108.45",
      "open": "108.00",
      "high": "109.00",
      "low": "106.05",
      "close": "108.00",
      "average": "107.5804",
      "volume": "117934",
      "turnover": "12687381.3",
      "trades": "2016"
    },
    {
      "date": "2021-08-16",
      "bid": "103.50",
      "ask": "103.70",
      "open": "106.40",
      "high": "106.40",
      "low": "98.30",
      "close": "103.50",
      "average": "102.1914",
      "volume": "584829",
      "turnover": "59764313.45",
      "trades": "8217"
    },
    {
      "date": "2021-08-17",
      "bid": "103.45",
      "ask": "103.70",
      "open": "103.50",
      "high": "105.95",
      "low": "102.60",
      "close": "103.45",
      "average": "104.4478",
      "volume": "177804",
      "turnover": "18571233.55",
      "trades": "2627"
    },
    {
      "date": "2021-08-18",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.50",
      "high": "105.60",
      "low": "102.65",
      "close": "103.25",
      "average": "103.6802",
      "volume": "100977",
      "turnover": "10469306.1",
      "trades": "1882"
    },
    {
      "date": "2021-08-19",
      "bid": "99.64",
      "ask": "99.88",
      "open": "102.10",
      "high": "103.10",
      "low": "98.74",
      "close": "99.68",
      "average": "100.1625",
      "volume": "230921",
      "turnover": "23124495.1",
      "trades": "4274"
    },
    {
      "date": "2021-08-20",
      "bid": "102.00",
      "ask": "102.20",
      "open": "98.04",
      "high": "102.75",
      "low": "98.00",
      "close": "101.95",
      "average": "100.3419",
      "volume": "194001",
      "turnover": "19466423.14",
      "trades": "2200"
    },
    {
      "date": "2021-08-23",
      "bid": "105.70",
      "ask": "106.05",
      "open": "101.95",
      "high": "106.80",
      "low": "101.95",
      "close": "106.00",
      "average": "104.792",
      "volume": "181302",
      "turnover": "18995122.64",
      "trades": "1661"
    },
    {
      "date": "2021-08-24",
      "bid": "103.85",
      "ask": "104.00",
      "open": "106.00",
      "high": "107.00",
      "low": "103.00",
      "close": "103.95",
      "average": "104.2466",
      "volume": "81576",
      "turnover": "8507597.98",
      "trades": "1317"
    },
    {
      "date": "2021-08-25",
      "bid": "103.00",
      "ask": "103.25",
      "open": "103.95",
      "high": "105.45",
      "low": "102.25",
      "close": "103.15",
      "average": "103.8093",
      "volume": "80329",
      "turnover": "8338900.6",
      "trades": "1792"
    },
    {
      "date": "2021-08-26",
      "bid": "102.60",
      "ask": "102.65",
      "open": "103.00",
      "high": "103.95",
      "low": "101.50",
      "close": "102.85",
      "average": "102.6411",
      "volume": "80492",
      "turnover": "8261786.05",
      "trades": "1493"
    },
    {
      "date": "2021-08-27",
      "bid": "102.55",
      "ask": "102.85",
      "open": "102.85",
      "high": "103.45",
      "low": "101.40",
      "close": "103.05",
      "average": "102.3097",
      "volume": "84421",
      "turnover": "8637057.05",
      "trades": "1702"
    },
    {
      "date": "2021-08-30",
      "bid": "103.75",
      "ask": "104.10",
      "open": "103.60",
      "high": "105.90",
      "low": "103.50",
      "close": "104.40",
      "average": "104.6283",
      "volume": "101960",
      "turnover": "10667899.15",
      "trades": "1467"
    },
    {
      "date": "2021-08-31",
      "bid": "105.00",
      "ask": "105.20",
      "open": "104.75",
      "high": "105.45",
      "low": "103.20",
      "close": "105.35",
      "average": "104.6316",
      "volume": "115658",
      "turnover": "12101481.6",
      "trades": "1405"
    },
    {
      "date": "2021-09-01",
      "bid": "108.10",
      "ask": "108.35",
      "open": "105.60",
      "high": "108.80",
      "low": "105.60",
      "close": "108.55",
      "average": "107.7706",
      "volume": "119887",
      "turnover": "12920395.15",
      "trades": "1320"
    },
    {
      "date": "2021-09-02",
      "bid": "110.80",
      "ask": "110.95",
      "open": "108.55",
      "high": "113.25",
      "low": "107.80",
      "close": "110.75",
      "average": "110.377",
      "volume": "178846",
      "turnover": "19740437.39",
      "trades": "1884"
    },
    {
      "date": "2021-09-03",
      "bid": "108.80",
      "ask": "109.20",
      "open": "110.75",
      "high": "111.65",
      "low": "108.40",
      "close": "109.05",
      "average": "109.4267",
      "volume": "88149",
      "turnover": "9645855",
      "trades": "1344"
    },
    {
      "date": "2021-09-06",
      "bid": "108.05",
      "ask": "108.30",
      "open": "109.05",
      "high": "110.20",
      "low": "107.40",
      "close": "108.20",
      "average": "108.4516",
      "volume": "92875",
      "turnover": "10072439.06",
      "trades": "1623"
    },
    {
      "date": "2021-09-07",
      "bid": "104.65",
      "ask": "104.85",
      "open": "108.20",
      "high": "108.35",
      "low": "104.45",
      "close": "104.45",
      "average": "105.9372",
      "volume": "104557",
      "turnover": "11076749.95",
      "trades": "1747"
    },
    {
      "date": "2021-09-08",
      "bid": "102.70",
      "ask": "102.90",
      "open": "104.45",
      "high": "104.45",
      "low": "101.65",
      "close": "102.85",
      "average": "102.9438",
      "volume": "116161",
      "turnover": "11958063.65",
      "trades": "2018"
    },
    {
      "date": "2021-09-09",
      "bid": "104.90",
      "ask": "105.20",
      "open": "100.65",
      "high": "105.95",
      "low": "100.00",
      "close": "104.90",
      "average": "103.4656",
      "volume": "104903",
      "turnover": "10854229.15",
      "trades": "1224"
    },
    {
      "date": "2021-09-10",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.00",
      "high": "106.10",
      "low": "103.40",
      "close": "104.00",
      "average": "104.762",
      "volume": "114382",
      "turnover": "11982879.6",
      "trades": "1152"
    },
    {
      "date": "2021-09-13",
      "bid": "103.05",
      "ask": "103.30",
      "open": "104.00",
      "high": "104.50",
      "low": "101.10",
      "close": "103.10",
      "average": "102.833",
      "volume": "143578",
      "turnover": "14764525.45",
      "trades": "1983"
    },
    {
      "date": "2021-09-14",
      "bid": "102.20",
      "ask": "102.60",
      "open": "103.00",
      "high": "104.40",
      "low": "101.35",
      "close": "101.65",
      "average": "102.4949",
      "volume": "81261",
      "turnover": "8328739.75",
      "trades": "1208"
    },
    {
      "date": "2021-09-15",
      "bid": "100.90",
      "ask": "101.15",
      "open": "101.75",
      "high": "102.70",
      "low": "100.55",
      "close": "100.75",
      "average": "101.5007",
      "volume": "71281",
      "turnover": "7235074.3",
      "trades": "1105"
    },
    {
      "date": "2021-09-16",
      "bid": "102.60",
      "ask": "102.85",
      "open": "101.10",
      "high": "104.15",
      "low": "101.00",
      "close": "102.50",
      "average": "102.8631",
      "volume": "68579",
      "turnover": "7054249.4",
      "trades": "910"
    },
    {
      "date": "2021-09-17",
      "bid": "104.45",
      "ask": "105.00",
      "open": "104.25",
      "high": "105.00",
      "low": "102.60",
      "close": "104.65",
      "average": "104.197",
      "volume": "105870",
      "turnover": "11031341.25",
      "trades": "1168"
    },
    {
      "date": "2021-09-20",
      "bid": "99.50",
      "ask": "99.64",
      "open": "104.00",
      "high": "104.00",
      "low": "98.50",
      "close": "99.70",
      "average": "100.0571",
      "volume": "211544",
      "turnover": "21166487.76",
      "trades": "4557"
    },
    {
      "date": "2021-09-21",
      "bid": "100.65",
      "ask": "100.90",
      "open": "99.00",
      "high": "102.25",
      "low": "96.82",
      "close": "100.40",
      "average": "99.2989",
      "volume": "192123",
      "turnover": "19077598.32",
      "trades": "2314"
    },
    {
      "date": "2021-09-22",
      "bid": "100.15",
      "ask": "100.40",
      "open": "100.80",
      "high": "102.75",
      "low": "99.10",
      "close": "99.80",
      "average": "100.3821",
      "volume": "92740",
      "turnover": "9309436.01",
      "trades": "1147"
    },
    {
      "date": "2021-09-23",
      "bid": "103.65",
      "ask": "103.90",
      "open": "99.80",
      "high": "104.10",
      "low": "99.80",
      "close": "104.00",
      "average": "102.5177",
      "volume": "91762",
      "turnover": "9407229.97",
      "trades": "1167"
    },
    {
      "date": "2021-09-24",
      "bid": "103.00",
      "ask": "103.15",
      "open": "104.00",
      "high": "106.50",
      "low": "102.30",
      "close": "102.90",
      "average": "103.9427",
      "volume": "103029",
      "turnover": "10709124.15",
      "trades": "1754"
    },
    {
      "date": "2021-09-27",
      "bid": "102.55",
      "ask": "102.80",
      "open": "104.00",
      "high": "105.25",
      "low": "101.40",
      "close": "102.75",
      "average": "102.8537",
      "volume": "78925",
      "turnover": "8117486.7",
      "trades": "1581"
    },
    {
      "date": "2021-09-28",
      "bid": "98.80",
      "ask": "98.86",
      "open": "102.75",
      "high": "102.75",
      "low": "98.80",
      "close": "99.00",
      "average": "99.9715",
      "volume": "126664",
      "turnover": "12662739.33",
      "trades": "2291"
    },
    {
      "date": "2021-09-29",
      "bid": "98.04",
      "ask": "98.28",
      "open": "99.08",
      "high": "101.75",
      "low": "98.00",
      "close": "98.02",
      "average": "99.2214",
      "volume": "67584",
      "turnover": "6705760.11",
      "trades": "1515"
    },
    {
      "date": "2021-09-30",
      "bid": "102.95",
      "ask": "103.35",
      "open": "98.72",
      "high": "104.45",
      "low": "98.72",
      "close": "103.05",
      "average": "102.5885",
      "volume": "136011",
      "turnover": "13953163.95",
      "trades": "1532"
    },
    {
      "date": "2021-10-01",
      "bid": "104.75",
      "ask": "105.05",
      "open": "102.55",
      "high": "105.40",
      "low": "100.00",
      "close": "104.95",
      "average": "103.4329",
      "volume": "114000",
      "turnover": "11791423.73",
      "trades": "1337"
    },
    {
      "date": "2021-10-04",
      "bid": "102.80",
      "ask": "102.90",
      "open": "104.95",
      "high": "105.95",
      "low": "102.10",
      "close": "102.60",
      "average": "103.8724",
      "volume": "87753",
      "turnover": "9115114.35",
      "trades": "1347"
    },
    {
      "date": "2021-10-05",
      "bid": "104.15",
      "ask": "104.75",
      "open": "102.60",
      "high": "104.75",
      "low": "102.00",
      "close": "104.45",
      "average": "103.0305",
      "volume": "78517",
      "turnover": "8089612.1",
      "trades": "1290"
    },
    {
      "date": "2021-10-06",
      "bid": "102.30",
      "ask": "102.70",
      "open": "104.40",
      "high": "104.40",
      "low": "100.90",
      "close": "102.25",
      "average": "102.5245",
      "volume": "109804",
      "turnover": "11257596.7",
      "trades": "1490"
    },
    {
      "date": "2021-10-07",
      "bid": "103.75",
      "ask": "104.00",
      "open": "102.30",
      "high": "104.55",
      "low": "102.30",
      "close": "103.70",
      "average": "103.3711",
      "volume": "83367",
      "turnover": "8617735.69",
      "trades": "1065"
    },
    {
      "date": "2021-10-08",
      "bid": "104.65",
      "ask": "104.85",
      "open": "103.70",
      "high": "105.90",
      "low": "103.00",
      "close": "104.65",
      "average": "104.7243",
      "volume": "74496",
      "turnover": "7801544.55",
      "trades": "762"
    },
    {
      "date": "2021-10-11",
      "bid": "101.40",
      "ask": "101.60",
      "open": "106.50",
      "high": "106.70",
      "low": "101.10",
      "close": "101.25",
      "average": "102.8776",
      "volume": "98737",
      "turnover": "10157822.55",
      "trades": "1306"
    },
    {
      "date": "2021-10-12",
      "bid": "102.55",
      "ask": "102.95",
      "open": "100.00",
      "high": "103.55",
      "low": "98.72",
      "close": "102.40",
      "average": "101.4572",
      "volume": "92477",
      "turnover": "9383875.49",
      "trades": "1240"
    },
    {
      "date": "2021-10-13",
      "bid": "108.95",
      "ask": "109.40",
      "open": "103.00",
      "high": "111.45",
      "low": "103.00",
      "close": "109.05",
      "average": "108.2193",
      "volume": "222544",
      "turnover": "24083546.9",
      "trades": "2524"
    },
    {
      "date": "2021-10-14",
      "bid": "111.00",
      "ask": "111.35",
      "open": "109.40",
      "high": "111.35",
      "low": "108.15",
      "close": "111.35",
      "average": "110.2806",
      "volume": "128311",
      "turnover": "14150255.95",
      "trades": "1324"
    },
    {
      "date": "2021-10-15",
      "bid": "115.05",
      "ask": "115.55",
      "open": "111.50",
      "high": "115.95",
      "low": "111.50",
      "close": "115.75",
      "average": "114.7144",
      "volume": "217872",
      "turnover": "24993106.55",
      "trades": "1679"
    },
    {
      "date": "2021-10-18",
      "bid": "113.00",
      "ask": "113.45",
      "open": "115.75",
      "high": "116.85",
      "low": "112.05",
      "close": "113.45",
      "average": "113.8554",
      "volume": "121641",
      "turnover": "13849482",
      "trades": "1513"
    },
    {
      "date": "2021-10-19",
      "bid": "114.75",
      "ask": "115.05",
      "open": "113.50",
      "high": "115.60",
      "low": "112.85",
      "close": "115.05",
      "average": "114.4135",
      "volume": "118544",
      "turnover": "13563029.85",
      "trades": "1569"
    },
    {
      "date": "2021-10-20",
      "bid": "118.30",
      "ask": "118.60",
      "open": "115.05",
      "high": "119.25",
      "low": "113.75",
      "close": "118.90",
      "average": "116.9358",
      "volume": "169512",
      "turnover": "19822191.03",
      "trades": "2094"
    },
    {
      "date": "2021-10-21",
      "bid": "122.75",
      "ask": "123.05",
      "open": "119.00",
      "high": "124.20",
      "low": "118.30",
      "close": "123.10",
      "average": "121.9771",
      "volume": "240848",
      "turnover": "29377949.55",
      "trades": "2625"
    },
    {
      "date": "2021-10-22",
      "bid": "118.40",
      "ask": "118.75",
      "open": "123.10",
      "high": "123.10",
      "low": "117.15",
      "close": "118.75",
      "average": "120.2286",
      "volume": "162347",
      "turnover": "19519555.25",
      "trades": "2005"
    },
    {
      "date": "2021-10-25",
      "bid": "116.70",
      "ask": "116.85",
      "open": "118.75",
      "high": "119.45",
      "low": "114.35",
      "close": "116.40",
      "average": "115.9715",
      "volume": "148463",
      "turnover": "17217269.95",
      "trades": "2227"
    },
    {
      "date": "2021-10-26",
      "bid": "117.50",
      "ask": "118.00",
      "open": "116.40",
      "high": "119.80",
      "low": "116.05",
      "close": "117.90",
      "average": "117.7492",
      "volume": "96753",
      "turnover": "11392588.3",
      "trades": "1372"
    },
    {
      "date": "2021-10-27",
      "bid": "118.05",
      "ask": "118.25",
      "open": "117.90",
      "high": "118.45",
      "low": "116.40",
      "close": "118.20",
      "average": "117.3331",
      "volume": "61550",
      "turnover": "7221851.25",
      "trades": "1136"
    },
    {
      "date": "2021-10-28",
      "bid": "118.65",
      "ask": "118.85",
      "open": "118.20",
      "high": "119.95",
      "low": "116.10",
      "close": "118.65",
      "average": "118.5182",
      "volume": "74533",
      "turnover": "8833514.9",
      "trades": "1043"
    },
    {
      "date": "2021-10-29",
      "bid": "119.35",
      "ask": "119.55",
      "open": "119.00",
      "high": "120.50",
      "low": "118.40",
      "close": "119.40",
      "average": "119.3432",
      "volume": "96392",
      "turnover": "11502829.94",
      "trades": "1517"
    },
    {
      "date": "2021-11-01",
      "bid": "121.80",
      "ask": "122.10",
      "open": "119.50",
      "high": "124.65",
      "low": "119.50",
      "close": "122.25",
      "average": "122.7438",
      "volume": "113926",
      "turnover": "13984320.07",
      "trades": "1487"
    },
    {
      "date": "2021-11-02",
      "bid": "123.55",
      "ask": "124.05",
      "open": "122.25",
      "high": "127.80",
      "low": "121.55",
      "close": "123.85",
      "average": "124.8427",
      "volume": "179096",
      "turnover": "22361830.81",
      "trades": "1920"
    },
    {
      "date": "2021-11-03",
      "bid": "124.15",
      "ask": "124.45",
      "open": "123.85",
      "high": "124.80",
      "low": "122.70",
      "close": "124.00",
      "average": "123.9179",
      "volume": "100296",
      "turnover": "12430878.37",
      "trades": "1211"
    },
    {
      "date": "2021-11-04",
      "bid": "124.35",
      "ask": "124.60",
      "open": "124.40",
      "high": "127.20",
      "low": "123.40",
      "close": "124.40",
      "average": "125.4714",
      "volume": "160899",
      "turnover": "20188654.75",
      "trades": "1666"
    },
    {
      "date": "2021-11-05",
      "bid": "123.70",
      "ask": "124.00",
      "open": "124.40",
      "high": "125.55",
      "low": "123.30",
      "close": "124.30",
      "average": "124.1393",
      "volume": "54006",
      "turnover": "6706202.63",
      "trades": "757"
    },
    {
      "date": "2021-11-08",
      "bid": "123.95",
      "ask": "124.25",
      "open": "124.30",
      "high": "125.35",
      "low": "121.90",
      "close": "123.85",
      "average": "123.7468",
      "volume": "107610",
      "turnover": "13323778.25",
      "trades": "1437"
    },
    {
      "date": "2021-11-09",
      "bid": "121.70",
      "ask": "122.00",
      "open": "123.85",
      "high": "124.45",
      "low": "121.40",
      "close": "121.40",
      "average": "122.7768",
      "volume": "113441",
      "turnover": "13932838.31",
      "trades": "1467"
    },
    {
      "date": "2021-11-10",
      "bid": "123.95",
      "ask": "124.20",
      "open": "121.40",
      "high": "124.20",
      "low": "120.50",
      "close": "123.95",
      "average": "122.4767",
      "volume": "85785",
      "turnover": "10511771.19",
      "trades": "1036"
    },
    {
      "date": "2021-11-11",
      "bid": "124.75",
      "ask": "125.05",
      "open": "123.95",
      "high": "125.90",
      "low": "122.35",
      "close": "124.70",
      "average": "124.4774",
      "volume": "117794",
      "turnover": "14668544.76",
      "trades": "1343"
    },
    {
      "date": "2021-11-12",
      "bid": "128.65",
      "ask": "128.95",
      "open": "124.75",
      "high": "129.80",
      "low": "124.75",
      "close": "128.65",
      "average": "127.7116",
      "volume": "164190",
      "turnover": "20953665.21",
      "trades": "1480"
    },
    {
      "date": "2021-11-15",
      "bid": "128.10",
      "ask": "128.65",
      "open": "128.30",
      "high": "129.05",
      "low": "126.30",
      "close": "128.05",
      "average": "127.7871",
      "volume": "133204",
      "turnover": "17022376.41",
      "trades": "1732"
    },
    {
      "date": "2021-11-16",
      "bid": "132.00",
      "ask": "132.20",
      "open": "128.05",
      "high": "132.95",
      "low": "128.05",
      "close": "131.30",
      "average": "130.926",
      "volume": "209296",
      "turnover": "27402278.4",
      "trades": "2287"
    },
    {
      "date": "2021-11-17",
      "bid": "133.00",
      "ask": "133.35",
      "open": "131.35",
      "high": "134.30",
      "low": "130.25",
      "close": "132.65",
      "average": "132.494",
      "volume": "122033",
      "turnover": "16168644.4",
      "trades": "1360"
    },
    {
      "date": "2021-11-18",
      "bid": "134.60",
      "ask": "134.90",
      "open": "132.85",
      "high": "138.45",
      "low": "132.85",
      "close": "134.20",
      "average": "135.5781",
      "volume": "120356",
      "turnover": "16317621.37",
      "trades": "1381"
    },
    {
      "date": "2021-11-19",
      "bid": "137.40",
      "ask": "138.05",
      "open": "136.00",
      "high": "138.05",
      "low": "134.85",
      "close": "137.75",
      "average": "136.6185",
      "volume": "95568",
      "turnover": "13055603",
      "trades": "1364"
    },
    {
      "date": "2021-11-22",
      "bid": "135.40",
      "ask": "135.75",
      "open": "137.60",
      "high": "138.50",
      "low": "135.20",
      "close": "135.20",
      "average": "136.7819",
      "volume": "157369",
      "turnover": "21525223.8",
      "trades": "1609"
    },
    {
      "date": "2021-11-23",
      "bid": "126.10",
      "ask": "126.50",
      "open": "135.20",
      "high": "135.20",
      "low": "125.95",
      "close": "125.95",
      "average": "129.0922",
      "volume": "232457",
      "turnover": "30008385.85",
      "trades": "3005"
    },
    {
      "date": "2021-11-24",
      "bid": "125.40",
      "ask": "125.65",
      "open": "125.95",
      "high": "129.40",
      "low": "123.15",
      "close": "125.10",
      "average": "125.3965",
      "volume": "147769",
      "turnover": "18529715.85",
      "trades": "1618"
    },
    {
      "date": "2021-11-25",
      "bid": "131.60",
      "ask": "131.75",
      "open": "125.15",
      "high": "132.25",
      "low": "125.15",
      "close": "131.45",
      "average": "129.5124",
      "volume": "134545",
      "turnover": "17424909.95",
      "trades": "1940"
    },
    {
      "date": "2021-11-26",
      "bid": "127.30",
      "ask": "127.45",
      "open": "128.00",
      "high": "129.85",
      "low": "123.00",
      "close": "126.60",
      "average": "126.7498",
      "volume": "213610",
      "turnover": "27074985.05",
      "trades": "2876"
    },
    {
      "date": "2021-11-29",
      "bid": "129.05",
      "ask": "129.40",
      "open": "126.00",
      "high": "132.00",
      "low": "125.60",
      "close": "128.70",
      "average": "128.8656",
      "volume": "162119",
      "turnover": "20891734",
      "trades": "1581"
    },
    {
      "date": "2021-11-30",
      "bid": "134.25",
      "ask": "134.70",
      "open": "128.70",
      "high": "135.75",
      "low": "126.60",
      "close": "135.15",
      "average": "132.6335",
      "volume": "210945",
      "turnover": "27978774",
      "trades": "2261"
    },
    {
      "date": "2021-12-01",
      "bid": "132.40",
      "ask": "132.70",
      "open": "135.15",
      "high": "135.50",
      "low": "128.00",
      "close": "132.55",
      "average": "131.4377",
      "volume": "189027",
      "turnover": "24845136.45",
      "trades": "2333"
    },
    {
      "date": "2021-12-02",
      "bid": "129.20",
      "ask": "129.45",
      "open": "132.55",
      "high": "132.55",
      "low": "127.55",
      "close": "128.90",
      "average": "129.6604",
      "volume": "141745",
      "turnover": "18378832.09",
      "trades": "1854"
    },
    {
      "date": "2021-12-03",
      "bid": "126.80",
      "ask": "127.55",
      "open": "128.95",
      "high": "131.30",
      "low": "126.55",
      "close": "127.05",
      "average": "129.0334",
      "volume": "113040",
      "turnover": "14585935.15",
      "trades": "1236"
    },
    {
      "date": "2021-12-06",
      "bid": "122.10",
      "ask": "122.20",
      "open": "127.05",
      "high": "128.65",
      "low": "121.90",
      "close": "122.55",
      "average": "123.8219",
      "volume": "126610",
      "turnover": "15677091.15",
      "trades": "1761"
    },
    {
      "date": "2021-12-07",
      "bid": "129.10",
      "ask": "129.35",
      "open": "123.05",
      "high": "129.95",
      "low": "123.05",
      "close": "129.80",
      "average": "127.6196",
      "volume": "121014",
      "turnover": "15443762.25",
      "trades": "1161"
    },
    {
      "date": "2021-12-08",
      "bid": "128.85",
      "ask": "129.00",
      "open": "129.00",
      "high": "130.75",
      "low": "127.55",
      "close": "128.45",
      "average": "128.7544",
      "volume": "78041",
      "turnover": "10048125.9",
      "trades": "1000"
    },
    {
      "date": "2021-12-09",
      "bid": "128.05",
      "ask": "128.50",
      "open": "128.45",
      "high": "130.85",
      "low": "127.15",
      "close": "127.95",
      "average": "128.784",
      "volume": "77623",
      "turnover": "9996603.05",
      "trades": "949"
    },
    {
      "date": "2021-12-10",
      "bid": "127.05",
      "ask": "127.30",
      "open": "127.95",
      "high": "128.65",
      "low": "125.00",
      "close": "127.30",
      "average": "126.2697",
      "volume": "114614",
      "turnover": "14472263.03",
      "trades": "950"
    },
    {
      "date": "2021-12-13",
      "bid": "129.70",
      "ask": "130.35",
      "open": "127.35",
      "high": "132.85",
      "low": "127.30",
      "close": "129.70",
      "average": "130.5988",
      "volume": "119712",
      "turnover": "15634027.2",
      "trades": "1127"
    },
    {
      "date": "2021-12-14",
      "bid": "125.50",
      "ask": "125.95",
      "open": "129.65",
      "high": "131.20",
      "low": "125.20",
      "close": "125.35",
      "average": "127.1733",
      "volume": "117391",
      "turnover": "14929005.85",
      "trades": "1334"
    },
    {
      "date": "2021-12-15",
      "bid": "124.95",
      "ask": "125.15",
      "open": "125.35",
      "high": "126.75",
      "low": "123.45",
      "close": "124.60",
      "average": "125.0939",
      "volume": "83375",
      "turnover": "10429705.55",
      "trades": "1000"
    },
    {
      "date": "2021-12-16",
      "bid": "127.10",
      "ask": "127.30",
      "open": "124.95",
      "high": "129.95",
      "low": "124.90",
      "close": "127.40",
      "average": "128.0185",
      "volume": "95862",
      "turnover": "12272043.25",
      "trades": "1003"
    },
    {
      "date": "2021-12-17",
      "bid": "129.00",
      "ask": "129.15",
      "open": "127.35",
      "high": "129.50",
      "low": "125.40",
      "close": "129.15",
      "average": "127.3651",
      "volume": "110714",
      "turnover": "14101119.4",
      "trades": "1357"
    },
    {
      "date": "2021-12-20",
      "bid": "131.40",
      "ask": "131.60",
      "open": "129.05",
      "high": "133.25",
      "low": "126.05",
      "close": "131.80",
      "average": "130.6205",
      "volume": "112198",
      "turnover": "14655052.2",
      "trades": "1504"
    },
    {
      "date": "2021-12-21",
      "bid": "132.00",
      "ask": "132.35",
      "open": "132.05",
      "high": "133.90",
      "low": "129.40",
      "close": "132.55",
      "average": "132.3376",
      "volume": "96797",
      "turnover": "12808461.57",
      "trades": "1049"
    },
    {
      "date": "2021-12-22",
      "bid": "140.95",
      "ask": "141.15",
      "open": "133.05",
      "high": "142.00",
      "low": "132.80",
      "close": "141.10",
      "average": "138.2112",
      "volume": "222244",
      "turnover": "30725259.13",
      "trades": "1743"
    },
    {
      "date": "2021-12-23",
      "bid": "143.80",
      "ask": "144.00",
      "open": "141.95",
      "high": "145.95",
      "low": "141.15",
      "close": "143.95",
      "average": "143.2746",
      "volume": "178526",
      "turnover": "25572918.42",
      "trades": "2215"
    },
    {
      "date": "2021-12-27",
      "bid": "143.10",
      "ask": "143.45",
      "open": "143.00",
      "high": "146.10",
      "low": "142.05",
      "close": "144.20",
      "average": "143.8203",
      "volume": "232763",
      "turnover": "33488674.59",
      "trades": "2406"
    },
    {
      "date": "2021-12-28",
      "bid": "144.20",
      "ask": "144.45",
      "open": "145.75",
      "high": "146.90",
      "low": "143.05",
      "close": "144.35",
      "average": "144.9863",
      "volume": "116106",
      "turnover": "16837559.13",
      "trades": "1528"
    },
    {
      "date": "2021-12-29",
      "bid": "144.20",
      "ask": "144.30",
      "open": "144.40",
      "high": "145.60",
      "low": "143.00",
      "close": "144.60",
      "average": "144.2896",
      "volume": "80371",
      "turnover": "11602103.61",
      "trades": "1199"
    },
    {
      "date": "2021-12-30",
      "bid": "147.05",
      "ask": "147.50",
      "open": "144.65",
      "high": "147.50",
      "low": "142.75",
      "close": "147.15",
      "average": "144.9117",
      "volume": "151298",
      "turnover": "21921956.85",
      "trades": "1672"
    },
    {
      "date": "2022-01-03",
      "bid": "149.10",
      "ask": "149.35",
      "open": "147.95",
      "high": "154.90",
      "low": "147.75",
      "close": "149.10",
      "average": "151.8843",
      "volume": "218788",
      "turnover": "33242831.38",
      "trades": "2779"
    },
    {
      "date": "2022-01-04",
      "bid": "149.45",
      "ask": "149.80",
      "open": "151.05",
      "high": "152.75",
      "low": "147.95",
      "close": "149.55",
      "average": "149.7017",
      "volume": "190146",
      "turnover": "28470870.59",
      "trades": "2177"
    },
    {
      "date": "2022-01-05",
      "bid": "148.45",
      "ask": "148.70",
      "open": "149.00",
      "high": "152.00",
      "low": "147.75",
      "close": "149.00",
      "average": "149.0001",
      "volume": "63102",
      "turnover": "9403629.52",
      "trades": "1012"
    },
    {
      "date": "2022-01-07",
      "bid": "141.40",
      "ask": "141.70",
      "open": "148.95",
      "high": "148.95",
      "low": "140.60",
      "close": "141.30",
      "average": "144.1685",
      "volume": "209104",
      "turnover": "30144549.93",
      "trades": "3785"
    },
    {
      "date": "2022-01-10",
      "bid": "127.65",
      "ask": "128.15",
      "open": "141.30",
      "high": "142.90",
      "low": "125.30",
      "close": "127.45",
      "average": "130.7562",
      "volume": "421480",
      "turnover": "55014801.03",
      "trades": "6490"
    },
    {
      "date": "2022-01-11",
      "bid": "129.00",
      "ask": "129.05",
      "open": "127.45",
      "high": "132.20",
      "low": "125.90",
      "close": "129.40",
      "average": "128.9464",
      "volume": "191560",
      "turnover": "24705480.6",
      "trades": "2613"
    },
    {
      "date": "2022-01-12",
      "bid": "128.75",
      "ask": "129.00",
      "open": "130.40",
      "high": "131.70",
      "low": "127.85",
      "close": "128.95",
      "average": "129.2229",
      "volume": "141190",
      "turnover": "18248998.23",
      "trades": "1875"
    },
    {
      "date": "2022-01-13",
      "bid": "126.15",
      "ask": "126.55",
      "open": "127.30",
      "high": "128.90",
      "low": "124.60",
      "close": "126.00",
      "average": "126.7624",
      "volume": "119557",
      "turnover": "15156345.08",
      "trades": "1834"
    },
    {
      "date": "2022-01-14",
      "bid": "122.35",
      "ask": "122.95",
      "open": "126.00",
      "high": "126.05",
      "low": "121.30",
      "close": "122.45",
      "average": "123.1093",
      "volume": "235890",
      "turnover": "29038767.54",
      "trades": "2517"
    },
    {
      "date": "2022-01-17",
      "bid": "123.15",
      "ask": "123.60",
      "open": "122.45",
      "high": "124.00",
      "low": "118.70",
      "close": "122.65",
      "average": "121.755",
      "volume": "143504",
      "turnover": "17472393.35",
      "trades": "1948"
    },
    {
      "date": "2022-01-18",
      "bid": "118.05",
      "ask": "118.25",
      "open": "122.65",
      "high": "123.50",
      "low": "117.05",
      "close": "117.75",
      "average": "118.8447",
      "volume": "138685",
      "turnover": "16481979.65",
      "trades": "2359"
    },
    {
      "date": "2022-01-19",
      "bid": "120.55",
      "ask": "121.15",
      "open": "116.60",
      "high": "124.65",
      "low": "112.50",
      "close": "120.90",
      "average": "119.92",
      "volume": "167970",
      "turnover": "20143202.95",
      "trades": "2116"
    },
    {
      "date": "2022-01-20",
      "bid": "122.45",
      "ask": "122.90",
      "open": "121.00",
      "high": "122.70",
      "low": "116.00",
      "close": "122.25",
      "average": "119.815",
      "volume": "159678",
      "turnover": "19131819.55",
      "trades": "2488"
    },
    {
      "date": "2022-01-21",
      "bid": "118.85",
      "ask": "119.50",
      "open": "119.20",
      "high": "121.40",
      "low": "117.40",
      "close": "118.60",
      "average": "119.296",
      "volume": "137446",
      "turnover": "16397075",
      "trades": "2151"
    },
    {
      "date": "2022-01-24",
      "bid": "108.10",
      "ask": "108.55",
      "open": "118.50",
      "high": "118.50",
      "low": "106.50",
      "close": "108.00",
      "average": "110.625",
      "volume": "416485",
      "turnover": "46073039.2",
      "trades": "5873"
    },
    {
      "date": "2022-01-25",
      "bid": "111.60",
      "ask": "112.00",
      "open": "109.40",
      "high": "115.00",
      "low": "109.40",
      "close": "111.50",
      "average": "112.2662",
      "volume": "274522",
      "turnover": "30822993.73",
      "trades": "3783"
    },
    {
      "date": "2022-01-26",
      "bid": "115.60",
      "ask": "115.85",
      "open": "111.50",
      "high": "116.55",
      "low": "110.10",
      "close": "115.00",
      "average": "113.7971",
      "volume": "222270",
      "turnover": "25293867.46",
      "trades": "3071"
    },
    {
      "date": "2022-01-27",
      "bid": "115.45",
      "ask": "115.50",
      "open": "114.60",
      "high": "117.40",
      "low": "111.15",
      "close": "115.00",
      "average": "115.6843",
      "volume": "180786",
      "turnover": "20914101.1",
      "trades": "2403"
    },
    {
      "date": "2022-01-28",
      "bid": "115.50",
      "ask": "115.80",
      "open": "115.65",
      "high": "115.70",
      "low": "112.05",
      "close": "115.65",
      "average": "113.8231",
      "volume": "93366",
      "turnover": "10627208.55",
      "trades": "1654"
    },
    {
      "date": "2022-01-31",
      "bid": "121.65",
      "ask": "122.00",
      "open": "118.80",
      "high": "122.75",
      "low": "117.80",
      "close": "120.95",
      "average": "120.3601",
      "volume": "129783",
      "turnover": "15621425.15",
      "trades": "1334"
    },
    {
      "date": "2022-02-01",
      "bid": "124.00",
      "ask": "124.30",
      "open": "124.45",
      "high": "124.85",
      "low": "121.25",
      "close": "124.35",
      "average": "123.1047",
      "volume": "187474",
      "turnover": "23078850.66",
      "trades": "2076"
    },
    {
      "date": "2022-02-02",
      "bid": "128.85",
      "ask": "129.15",
      "open": "125.65",
      "high": "130.45",
      "low": "125.05",
      "close": "128.60",
      "average": "128.4367",
      "volume": "138234",
      "turnover": "17754342.14",
      "trades": "1756"
    },
    {
      "date": "2022-02-03",
      "bid": "121.65",
      "ask": "121.95",
      "open": "130.00",
      "high": "130.15",
      "low": "120.85",
      "close": "121.00",
      "average": "124.0762",
      "volume": "157520",
      "turnover": "19540982.61",
      "trades": "2384"
    },
    {
      "date": "2022-02-04",
      "bid": "118.90",
      "ask": "119.05",
      "open": "121.40",
      "high": "123.35",
      "low": "116.50",
      "close": "119.20",
      "average": "118.7713",
      "volume": "134630",
      "turnover": "15981196.45",
      "trades": "1985"
    },
    {
      "date": "2022-02-07",
      "bid": "118.35",
      "ask": "118.75",
      "open": "119.20",
      "high": "119.85",
      "low": "116.75",
      "close": "118.90",
      "average": "118.5183",
      "volume": "99669",
      "turnover": "11812018.56",
      "trades": "1178"
    },
    {
      "date": "2022-02-08",
      "bid": "118.75",
      "ask": "119.05",
      "open": "118.60",
      "high": "119.55",
      "low": "116.60",
      "close": "119.00",
      "average": "118.456",
      "volume": "70756",
      "turnover": "8378972.39",
      "trades": "922"
    },
    {
      "date": "2022-02-09",
      "bid": "123.50",
      "ask": "123.90",
      "open": "120.40",
      "high": "125.05",
      "low": "119.60",
      "close": "124.00",
      "average": "122.3034",
      "volume": "102306",
      "turnover": "12512226.6",
      "trades": "1554"
    },
    {
      "date": "2022-02-10",
      "bid": "122.20",
      "ask": "122.70",
      "open": "125.00",
      "high": "126.00",
      "low": "118.80",
      "close": "123.10",
      "average": "122.1174",
      "volume": "76257",
      "turnover": "9313300.56",
      "trades": "961"
    },
    {
      "date": "2022-02-11",
      "bid": "120.50",
      "ask": "120.70",
      "open": "122.00",
      "high": "122.45",
      "low": "118.90",
      "close": "120.60",
      "average": "120.3403",
      "volume": "54731",
      "turnover": "6585447.3",
      "trades": "834"
    },
    {
      "date": "2022-02-14",
      "bid": "115.40",
      "ask": "115.75",
      "open": "116.80",
      "high": "116.80",
      "low": "111.05",
      "close": "115.10",
      "average": "113.6774",
      "volume": "273230",
      "turnover": "31060182.6",
      "trades": "2905"
    },
    {
      "date": "2022-02-15",
      "bid": "121.15",
      "ask": "121.65",
      "open": "114.75",
      "high": "123.30",
      "low": "113.25",
      "close": "121.75",
      "average": "119.5144",
      "volume": "155726",
      "turnover": "18610522.45",
      "trades": "1675"
    },
    {
      "date": "2022-02-16",
      "bid": "120.05",
      "ask": "120.35",
      "open": "121.75",
      "high": "122.95",
      "low": "118.20",
      "close": "119.80",
      "average": "119.684",
      "volume": "80275",
      "turnover": "9607629.8",
      "trades": "965"
    },
    {
      "date": "2022-02-17",
      "bid": "118.25",
      "ask": "118.55",
      "open": "117.95",
      "high": "121.80",
      "low": "117.65",
      "close": "118.00",
      "average": "119.1522",
      "volume": "175005",
      "turnover": "20852224.39",
      "trades": "1899"
    },
    {
      "date": "2022-02-18",
      "bid": "114.20",
      "ask": "114.90",
      "open": "118.00",
      "high": "118.00",
      "low": "114.10",
      "close": "114.30",
      "average": "115.6371",
      "volume": "115384",
      "turnover": "13342674.35",
      "trades": "1501"
    },
    {
      "date": "2022-02-21",
      "bid": "106.70",
      "ask": "107.05",
      "open": "114.00",
      "high": "114.65",
      "low": "104.30",
      "close": "106.60",
      "average": "107.277",
      "volume": "234602",
      "turnover": "25166805.25",
      "trades": "3567"
    },
    {
      "date": "2022-02-22",
      "bid": "109.80",
      "ask": "110.15",
      "open": "101.20",
      "high": "113.00",
      "low": "100.00",
      "close": "110.30",
      "average": "108.2526",
      "volume": "234255",
      "turnover": "25358696.9",
      "trades": "2597"
    },
    {
      "date": "2022-02-23",
      "bid": "106.40",
      "ask": "106.90",
      "open": "110.00",
      "high": "112.95",
      "low": "106.45",
      "close": "106.90",
      "average": "108.8922",
      "volume": "104285",
      "turnover": "11355688.6",
      "trades": "1498"
    },
    {
      "date": "2022-02-24",
      "bid": "105.60",
      "ask": "106.00",
      "open": "100.45",
      "high": "106.50",
      "low": "98.62",
      "close": "106.10",
      "average": "102.3956",
      "volume": "309488",
      "turnover": "31690876.03",
      "trades": "3164"
    },
    {
      "date": "2022-02-25",
      "bid": "108.15",
      "ask": "108.55",
      "open": "106.20",
      "high": "111.00",
      "low": "104.75",
      "close": "108.65",
      "average": "108.1322",
      "volume": "150273",
      "turnover": "16249312",
      "trades": "2287"
    },
    {
      "date": "2022-02-28",
      "bid": "109.35",
      "ask": "109.55",
      "open": "106.60",
      "high": "110.30",
      "low": "105.35",
      "close": "110.00",
      "average": "108.3191",
      "volume": "221092",
      "turnover": "23950396.36",
      "trades": "2387"
    },
    {
      "date": "2022-03-01",
      "bid": "106.30",
      "ask": "106.50",
      "open": "109.50",
      "high": "110.00",
      "low": "104.35",
      "close": "106.20",
      "average": "106.5883",
      "volume": "193039",
      "turnover": "20575701.8",
      "trades": "2345"
    },
    {
      "date": "2022-03-02",
      "bid": "107.80",
      "ask": "108.15",
      "open": "104.00",
      "high": "108.65",
      "low": "102.25",
      "close": "108.00",
      "average": "105.8571",
      "volume": "192884",
      "turnover": "20418194.57",
      "trades": "1964"
    },
    {
      "date": "2022-03-03",
      "bid": "102.00",
      "ask": "102.10",
      "open": "108.00",
      "high": "109.25",
      "low": "101.30",
      "close": "101.80",
      "average": "105.0055",
      "volume": "132846",
      "turnover": "13949564",
      "trades": "1739"
    },
    {
      "date": "2022-03-04",
      "bid": "99.96",
      "ask": "100.05",
      "open": "100.00",
      "high": "103.30",
      "low": "98.82",
      "close": "100.50",
      "average": "100.5331",
      "volume": "187036",
      "turnover": "18803299.76",
      "trades": "2031"
    },
    {
      "date": "2022-03-07",
      "bid": "98.28",
      "ask": "98.58",
      "open": "97.00",
      "high": "101.20",
      "low": "93.76",
      "close": "98.00",
      "average": "96.8879",
      "volume": "295082",
      "turnover": "28589866.3",
      "trades": "3076"
    },
    {
      "date": "2022-03-08",
      "bid": "97.40",
      "ask": "98.00",
      "open": "97.90",
      "high": "103.45",
      "low": "96.66",
      "close": "98.04",
      "average": "99.5572",
      "volume": "173151",
      "turnover": "17238526.3",
      "trades": "1438"
    },
    {
      "date": "2022-03-09",
      "bid": "102.05",
      "ask": "102.40",
      "open": "98.50",
      "high": "102.50",
      "low": "98.50",
      "close": "102.35",
      "average": "101.2225",
      "volume": "161758",
      "turnover": "16373411.77",
      "trades": "1115"
    },
    {
      "date": "2022-03-10",
      "bid": "101.35",
      "ask": "101.70",
      "open": "104.00",
      "high": "104.10",
      "low": "100.35",
      "close": "101.15",
      "average": "101.6479",
      "volume": "217586",
      "turnover": "22117059.68",
      "trades": "1840"
    },
    {
      "date": "2022-03-11",
      "bid": "102.35",
      "ask": "102.65",
      "open": "101.30",
      "high": "104.60",
      "low": "101.00",
      "close": "102.85",
      "average": "102.7334",
      "volume": "310843",
      "turnover": "31935356.56",
      "trades": "2303"
    },
    {
      "date": "2022-03-14",
      "bid": "103.85",
      "ask": "104.50",
      "open": "104.60",
      "high": "105.20",
      "low": "102.65",
      "close": "104.00",
      "average": "104.1549",
      "volume": "141189",
      "turnover": "14705560.25",
      "trades": "1490"
    },
    {
      "date": "2022-03-15",
      "bid": "101.15",
      "ask": "101.40",
      "open": "104.00",
      "high": "104.00",
      "low": "100.70",
      "close": "100.95",
      "average": "101.6307",
      "volume": "98393",
      "turnover": "9999754.58",
      "trades": "1310"
    },
    {
      "date": "2022-03-16",
      "bid": "106.00",
      "ask": "106.15",
      "open": "103.05",
      "high": "106.80",
      "low": "103.00",
      "close": "106.65",
      "average": "105.1903",
      "volume": "189819",
      "turnover": "19962309.64",
      "trades": "1728"
    },
    {
      "date": "2022-03-17",
      "bid": "108.75",
      "ask": "108.95",
      "open": "108.00",
      "high": "111.60",
      "low": "107.15",
      "close": "108.95",
      "average": "108.7563",
      "volume": "141157",
      "turnover": "15354607.44",
      "trades": "1266"
    },
    {
      "date": "2022-03-18",
      "bid": "110.55",
      "ask": "110.75",
      "open": "110.00",
      "high": "111.50",
      "low": "108.85",
      "close": "109.90",
      "average": "109.9317",
      "volume": "219783",
      "turnover": "24161520.75",
      "trades": "1661"
    },
    {
      "date": "2022-03-21",
      "bid": "113.30",
      "ask": "113.40",
      "open": "110.40",
      "high": "113.75",
      "low": "109.35",
      "close": "113.75",
      "average": "110.983",
      "volume": "171561",
      "turnover": "19042822.21",
      "trades": "1189"
    },
    {
      "date": "2022-03-22",
      "bid": "112.05",
      "ask": "112.60",
      "open": "113.75",
      "high": "113.75",
      "low": "110.50",
      "close": "112.00",
      "average": "111.9626",
      "volume": "121853",
      "turnover": "13641783.54",
      "trades": "1296"
    },
    {
      "date": "2022-03-23",
      "bid": "110.00",
      "ask": "110.25",
      "open": "114.80",
      "high": "115.35",
      "low": "109.60",
      "close": "109.85",
      "average": "112.4394",
      "volume": "134646",
      "turnover": "15137705.49",
      "trades": "931"
    },
    {
      "date": "2022-03-24",
      "bid": "107.60",
      "ask": "107.85",
      "open": "109.85",
      "high": "110.40",
      "low": "107.45",
      "close": "107.50",
      "average": "108.4161",
      "volume": "61206",
      "turnover": "6635715.9",
      "trades": "761"
    },
    {
      "date": "2022-03-25",
      "bid": "107.10",
      "ask": "107.50",
      "open": "107.20",
      "high": "111.30",
      "low": "106.50",
      "close": "107.65",
      "average": "109.3025",
      "volume": "111729",
      "turnover": "12213965.39",
      "trades": "1337"
    },
    {
      "date": "2022-03-28",
      "bid": "109.05",
      "ask": "109.40",
      "open": "108.00",
      "high": "109.90",
      "low": "106.55",
      "close": "108.75",
      "average": "107.8018",
      "volume": "164881",
      "turnover": "17774469.45",
      "trades": "1374"
    },
    {
      "date": "2022-03-29",
      "bid": "115.15",
      "ask": "115.45",
      "open": "109.20",
      "high": "115.45",
      "low": "108.90",
      "close": "115.20",
      "average": "113.5357",
      "volume": "231466",
      "turnover": "26292892.85",
      "trades": "1537"
    },
    {
      "date": "2022-03-30",
      "bid": "112.60",
      "ask": "112.85",
      "open": "115.50",
      "high": "116.00",
      "low": "110.80",
      "close": "112.90",
      "average": "112.5562",
      "volume": "177380",
      "turnover": "19965214.45",
      "trades": "1683"
    },
    {
      "date": "2022-03-31",
      "bid": "110.90",
      "ask": "111.30",
      "open": "115.00",
      "high": "115.00",
      "low": "110.45",
      "close": "111.00",
      "average": "111.7522",
      "volume": "82646",
      "turnover": "9235875.4",
      "trades": "1135"
    },
    {
      "date": "2022-04-01",
      "bid": "112.10",
      "ask": "112.40",
      "open": "111.80",
      "high": "112.40",
      "low": "109.20",
      "close": "112.00",
      "average": "110.9732",
      "volume": "83499",
      "turnover": "9266127.8",
      "trades": "891"
    },
    {
      "date": "2022-04-04",
      "bid": "113.60",
      "ask": "114.00",
      "open": "113.00",
      "high": "114.60",
      "low": "110.40",
      "close": "113.70",
      "average": "112.4221",
      "volume": "110237",
      "turnover": "12393109.7",
      "trades": "1336"
    },
    {
      "date": "2022-04-05",
      "bid": "111.60",
      "ask": "111.90",
      "open": "113.80",
      "high": "116.50",
      "low": "111.10",
      "close": "111.40",
      "average": "113.8691",
      "volume": "106950",
      "turnover": "12200881.2",
      "trades": "1266"
    },
    {
      "date": "2022-04-06",
      "bid": "109.50",
      "ask": "110.00",
      "open": "111.40",
      "high": "113.20",
      "low": "108.10",
      "close": "109.90",
      "average": "110.0072",
      "volume": "107777",
      "turnover": "11856246.4",
      "trades": "1415"
    },
    {
      "date": "2022-04-07",
      "bid": "101.90",
      "ask": "102.40",
      "open": "108.00",
      "high": "109.00",
      "low": "101.00",
      "close": "101.00",
      "average": "103.853",
      "volume": "360638",
      "turnover": "37453346",
      "trades": "4321"
    },
    {
      "date": "2022-04-08",
      "bid": "98.60",
      "ask": "98.95",
      "open": "101.10",
      "high": "104.60",
      "low": "96.85",
      "close": "98.30",
      "average": "99.5255",
      "volume": "297977",
      "turnover": "29654430.46",
      "trades": "3589"
    },
    {
      "date": "2022-04-11",
      "bid": "98.75",
      "ask": "98.90",
      "open": "98.35",
      "high": "100.70",
      "low": "97.55",
      "close": "98.70",
      "average": "98.5849",
      "volume": "120120",
      "turnover": "11841990.33",
      "trades": "1951"
    },
    {
      "date": "2022-04-12",
      "bid": "100.90",
      "ask": "101.10",
      "open": "98.70",
      "high": "102.10",
      "low": "97.45",
      "close": "101.20",
      "average": "100.0742",
      "volume": "127630",
      "turnover": "12773947.25",
      "trades": "1387"
    },
    {
      "date": "2022-04-13",
      "bid": "99.10",
      "ask": "99.30",
      "open": "101.30",
      "high": "101.50",
      "low": "97.00",
      "close": "99.25",
      "average": "99.1664",
      "volume": "191883",
      "turnover": "19032071.82",
      "trades": "2228"
    },
    {
      "date": "2022-04-14",
      "bid": "98.65",
      "ask": "99.00",
      "open": "99.25",
      "high": "101.00",
      "low": "98.40",
      "close": "98.85",
      "average": "99.0357",
      "volume": "68682",
      "turnover": "6801970.9",
      "trades": "1137"
    },
    {
      "date": "2022-04-19",
      "bid": "95.95",
      "ask": "96.15",
      "open": "98.85",
      "high": "98.85",
      "low": "94.70",
      "close": "95.90",
      "average": "96.1063",
      "volume": "136971",
      "turnover": "13162728.72",
      "trades": "2273"
    },
    {
      "date": "2022-04-20",
      "bid": "95.10",
      "ask": "95.30",
      "open": "97.00",
      "high": "97.50",
      "low": "94.40",
      "close": "95.25",
      "average": "95.6039",
      "volume": "118452",
      "turnover": "11324479",
      "trades": "1642"
    },
    {
      "date": "2022-04-21",
      "bid": "96.25",
      "ask": "96.40",
      "open": "95.60",
      "high": "98.55",
      "low": "94.60",
      "close": "96.50",
      "average": "96.9064",
      "volume": "157812",
      "turnover": "15293161.18",
      "trades": "1604"
    },
    {
      "date": "2022-04-22",
      "bid": "94.25",
      "ask": "94.50",
      "open": "96.50",
      "high": "96.95",
      "low": "94.25",
      "close": "94.40",
      "average": "95.4638",
      "volume": "211351",
      "turnover": "20174732.63",
      "trades": "1913"
    },
    {
      "date": "2022-04-25",
      "bid": "93.00",
      "ask": "93.25",
      "open": "92.80",
      "high": "94.95",
      "low": "91.30",
      "close": "92.75",
      "average": "92.815",
      "volume": "192474",
      "turnover": "17864566.63",
      "trades": "3051"
    },
    {
      "date": "2022-04-26",
      "bid": "93.15",
      "ask": "93.40",
      "open": "93.00",
      "high": "95.90",
      "low": "92.20",
      "close": "93.10",
      "average": "93.4426",
      "volume": "147537",
      "turnover": "13785558.95",
      "trades": "1849"
    },
    {
      "date": "2022-04-27",
      "bid": "91.70",
      "ask": "91.90",
      "open": "93.10",
      "high": "95.90",
      "low": "91.55",
      "close": "91.90",
      "average": "93.2472",
      "volume": "144569",
      "turnover": "13481047.21",
      "trades": "1890"
    },
    {
      "date": "2022-04-28",
      "bid": "92.30",
      "ask": "92.50",
      "open": "92.00",
      "high": "94.40",
      "low": "91.30",
      "close": "92.60",
      "average": "92.6591",
      "volume": "162957",
      "turnover": "15099237.3",
      "trades": "1609"
    },
    {
      "date": "2022-04-29",
      "bid": "94.20",
      "ask": "94.65",
      "open": "93.30",
      "high": "95.50",
      "low": "92.80",
      "close": "93.90",
      "average": "94.5589",
      "volume": "100480",
      "turnover": "9501334.02",
      "trades": "1055"
    },
    {
      "date": "2022-05-02",
      "bid": "89.85",
      "ask": "90.10",
      "open": "94.50",
      "high": "94.50",
      "low": "87.20",
      "close": "89.85",
      "average": "90.3131",
      "volume": "182912",
      "turnover": "16506364.62",
      "trades": "2304"
    },
    {
      "date": "2022-05-03",
      "bid": "88.40",
      "ask": "88.65",
      "open": "90.00",
      "high": "92.00",
      "low": "88.40",
      "close": "88.45",
      "average": "90.0002",
      "volume": "101212",
      "turnover": "9109452.73",
      "trades": "1316"
    },
    {
      "date": "2022-05-04",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.45",
      "high": "89.00",
      "low": "87.10",
      "close": "87.55",
      "average": "88.0046",
      "volume": "116829",
      "turnover": "10282472.78",
      "trades": "1490"
    },
    {
      "date": "2022-05-05",
      "bid": "85.85",
      "ask": "86.05",
      "open": "87.70",
      "high": "91.40",
      "low": "85.80",
      "close": "86.10",
      "average": "88.6522",
      "volume": "138601",
      "turnover": "12295920.86",
      "trades": "1556"
    },
    {
      "date": "2022-05-06",
      "bid": "83.10",
      "ask": "83.30",
      "open": "85.40",
      "high": "86.30",
      "low": "81.35",
      "close": "82.85",
      "average": "83.406",
      "volume": "213684",
      "turnover": "17822545.05",
      "trades": "2688"
    },
    {
      "date": "2022-05-09",
      "bid": "80.05",
      "ask": "80.25",
      "open": "81.85",
      "high": "83.35",
      "low": "79.75",
      "close": "79.75",
      "average": "80.6967",
      "volume": "162618",
      "turnover": "13122730.7",
      "trades": "2087"
    },
    {
      "date": "2022-05-10",
      "bid": "83.05",
      "ask": "83.20",
      "open": "80.75",
      "high": "86.05",
      "low": "80.75",
      "close": "83.30",
      "average": "83.8022",
      "volume": "162065",
      "turnover": "13581366.95",
      "trades": "1796"
    },
    {
      "date": "2022-05-11",
      "bid": "85.00",
      "ask": "85.30",
      "open": "83.30",
      "high": "85.65",
      "low": "82.15",
      "close": "85.25",
      "average": "83.7799",
      "volume": "132363",
      "turnover": "11089304.05",
      "trades": "1697"
    },
    {
      "date": "2022-05-12",
      "bid": "81.20",
      "ask": "81.45",
      "open": "85.70",
      "high": "85.75",
      "low": "78.90",
      "close": "81.10",
      "average": "80.817",
      "volume": "261161",
      "turnover": "21105107.19",
      "trades": "2207"
    },
    {
      "date": "2022-05-13",
      "bid": "85.60",
      "ask": "85.90",
      "open": "82.15",
      "high": "86.15",
      "low": "82.15",
      "close": "86.00",
      "average": "84.1291",
      "volume": "191285",
      "turnover": "16093544.5",
      "trades": "1497"
    },
    {
      "date": "2022-05-16",
      "bid": "86.00",
      "ask": "86.15",
      "open": "87.45",
      "high": "87.45",
      "low": "84.55",
      "close": "85.75",
      "average": "85.822",
      "volume": "100328",
      "turnover": "8610385.33",
      "trades": "1085"
    },
    {
      "date": "2022-05-17",
      "bid": "88.25",
      "ask": "88.50",
      "open": "87.65",
      "high": "90.20",
      "low": "87.00",
      "close": "88.45",
      "average": "88.8286",
      "volume": "99652",
      "turnover": "8851960.65",
      "trades": "1179"
    },
    {
      "date": "2022-05-18",
      "bid": "87.05",
      "ask": "87.50",
      "open": "89.50",
      "high": "90.70",
      "low": "87.00",
      "close": "87.00",
      "average": "89.0767",
      "volume": "94660",
      "turnover": "8432524.35",
      "trades": "1012"
    },
    {
      "date": "2022-05-19",
      "bid": "89.25",
      "ask": "89.45",
      "open": "87.00",
      "high": "90.05",
      "low": "85.45",
      "close": "89.15",
      "average": "88.0644",
      "volume": "92041",
      "turnover": "8105467.55",
      "trades": "900"
    },
    {
      "date": "2022-05-20",
      "bid": "88.20",
      "ask": "88.65",
      "open": "89.60",
      "high": "91.55",
      "low": "88.25",
      "close": "88.65",
      "average": "90.1103",
      "volume": "65703",
      "turnover": "5920472.05",
      "trades": "852"
    },
    {
      "date": "2022-05-23",
      "bid": "88.95",
      "ask": "89.20",
      "open": "90.00",
      "high": "92.05",
      "low": "88.50",
      "close": "89.35",
      "average": "89.9685",
      "volume": "79572",
      "turnover": "7158976.55",
      "trades": "888"
    },
    {
      "date": "2022-05-24",
      "bid": "87.30",
      "ask": "87.95",
      "open": "89.35",
      "high": "89.45",
      "low": "87.15",
      "close": "87.25",
      "average": "88.1746",
      "volume": "76351",
      "turnover": "6732219.65",
      "trades": "879"
    },
    {
      "date": "2022-05-25",
      "bid": "87.25",
      "ask": "87.60",
      "open": "89.40",
      "high": "90.50",
      "low": "87.25",
      "close": "87.25",
      "average": "88.7002",
      "volume": "33796",
      "turnover": "2997692.4",
      "trades": "612"
    },
    {
      "date": "2022-05-27",
      "bid": "93.35",
      "ask": "93.60",
      "open": "88.85",
      "high": "94.35",
      "low": "88.85",
      "close": "93.60",
      "average": "91.7787",
      "volume": "153959",
      "turnover": "14130012.91",
      "trades": "1477"
    },
    {
      "date": "2022-05-30",
      "bid": "93.75",
      "ask": "93.95",
      "open": "93.95",
      "high": "95.90",
      "low": "92.90",
      "close": "93.40",
      "average": "94.0788",
      "volume": "102598",
      "turnover": "9652335.08",
      "trades": "1218"
    },
    {
      "date": "2022-05-31",
      "bid": "94.30",
      "ask": "94.55",
      "open": "93.40",
      "high": "96.65",
      "low": "92.40",
      "close": "94.05",
      "average": "94.241",
      "volume": "226658",
      "turnover": "21361114.95",
      "trades": "1187"
    },
    {
      "date": "2022-06-01",
      "bid": "90.55",
      "ask": "90.80",
      "open": "94.50",
      "high": "95.00",
      "low": "90.55",
      "close": "90.80",
      "average": "92.4033",
      "volume": "50694",
      "turnover": "4684295.05",
      "trades": "834"
    },
    {
      "date": "2022-06-02",
      "bid": "91.35",
      "ask": "91.55",
      "open": "90.80",
      "high": "92.30",
      "low": "89.90",
      "close": "91.50",
      "average": "90.7447",
      "volume": "65543",
      "turnover": "5947674.55",
      "trades": "698"
    },
    {
      "date": "2022-06-03",
      "bid": "90.20",
      "ask": "90.80",
      "open": "93.10",
      "high": "93.15",
      "low": "90.00",
      "close": "90.55",
      "average": "91.5824",
      "volume": "37651",
      "turnover": "3448173.7",
      "trades": "576"
    },
    {
      "date": "2022-06-07",
      "bid": "90.75",
      "ask": "91.35",
      "open": "93.00",
      "high": "93.00",
      "low": "89.25",
      "close": "90.95",
      "average": "91.0003",
      "volume": "67701",
      "turnover": "6160813.15",
      "trades": "769"
    },
    {
      "date": "2022-06-08",
      "bid": "91.60",
      "ask": "91.70",
      "open": "92.00",
      "high": "92.30",
      "low": "90.20",
      "close": "91.65",
      "average": "91.1868",
      "volume": "46029",
      "turnover": "4197235.05",
      "trades": "556"
    },
    {
      "date": "2022-06-09",
      "bid": "87.20",
      "ask": "87.50",
      "open": "91.65",
      "high": "91.65",
      "low": "87.05",
      "close": "87.20",
      "average": "88.8015",
      "volume": "66001",
      "turnover": "5860989.7",
      "trades": "983"
    },
    {
      "date": "2022-06-10",
      "bid": "85.00",
      "ask": "85.15",
      "open": "87.20",
      "high": "88.55",
      "low": "84.75",
      "close": "84.75",
      "average": "86.4586",
      "volume": "74596",
      "turnover": "6449464.55",
      "trades": "881"
    },
    {
      "date": "2022-06-13",
      "bid": "84.80",
      "ask": "85.00",
      "open": "84.00",
      "high": "85.20",
      "low": "81.60",
      "close": "84.50",
      "average": "83.7105",
      "volume": "129906",
      "turnover": "10874502.7",
      "trades": "1368"
    },
    {
      "date": "2022-06-14",
      "bid": "76.95",
      "ask": "77.20",
      "open": "82.00",
      "high": "83.95",
      "low": "76.65",
      "close": "76.65",
      "average": "79.4186",
      "volume": "287232",
      "turnover": "22810302.8",
      "trades": "2924"
    },
    {
      "date": "2022-06-15",
      "bid": "79.05",
      "ask": "79.25",
      "open": "77.00",
      "high": "79.75",
      "low": "76.85",
      "close": "79.10",
      "average": "78.2469",
      "volume": "114730",
      "turnover": "8977202.42",
      "trades": "1079"
    },
    {
      "date": "2022-06-16",
      "bid": "75.70",
      "ask": "75.95",
      "open": "79.10",
      "high": "79.70",
      "low": "75.15",
      "close": "75.70",
      "average": "76.7513",
      "volume": "191606",
      "turnover": "14706024.4",
      "trades": "1436"
    },
    {
      "date": "2022-06-17",
      "bid": "78.85",
      "ask": "79.35",
      "open": "75.70",
      "high": "80.45",
      "low": "75.70",
      "close": "78.95",
      "average": "78.8243",
      "volume": "130599",
      "turnover": "10294671.27",
      "trades": "912"
    },
    {
      "date": "2022-06-20",
      "bid": "77.65",
      "ask": "78.05",
      "open": "78.95",
      "high": "80.40",
      "low": "76.30",
      "close": "77.50",
      "average": "77.7336",
      "volume": "75472",
      "turnover": "5866672.48",
      "trades": "840"
    },
    {
      "date": "2022-06-21",
      "bid": "77.25",
      "ask": "77.45",
      "open": "77.55",
      "high": "80.45",
      "low": "77.25",
      "close": "77.60",
      "average": "78.585",
      "volume": "87558",
      "turnover": "6881027.37",
      "trades": "827"
    },
    {
      "date": "2022-06-22",
      "bid": "77.20",
      "ask": "77.60",
      "open": "77.50",
      "high": "77.60",
      "low": "74.30",
      "close": "77.20",
      "average": "75.4683",
      "volume": "111072",
      "turnover": "8382518.08",
      "trades": "1436"
    },
    {
      "date": "2022-06-23",
      "bid": "76.10",
      "ask": "76.55",
      "open": "77.20",
      "high": "78.65",
      "low": "74.80",
      "close": "76.75",
      "average": "76.3509",
      "volume": "89578",
      "turnover": "6839359.55",
      "trades": "1268"
    },
    {
      "date": "2022-06-27",
      "bid": "80.35",
      "ask": "80.60",
      "open": "77.95",
      "high": "81.30",
      "low": "77.95",
      "close": "80.60",
      "average": "80.2105",
      "volume": "99134",
      "turnover": "7951592.95",
      "trades": "952"
    },
    {
      "date": "2022-06-28",
      "bid": "79.10",
      "ask": "79.35",
      "open": "80.60",
      "high": "81.45",
      "low": "79.05",
      "close": "79.20",
      "average": "80.1821",
      "volume": "79606",
      "turnover": "6382975.15",
      "trades": "887"
    },
    {
      "date": "2022-06-29",
      "bid": "78.45",
      "ask": "78.65",
      "open": "78.85",
      "high": "79.65",
      "low": "77.35",
      "close": "78.55",
      "average": "78.3477",
      "volume": "63392",
      "turnover": "4966621.84",
      "trades": "729"
    },
    {
      "date": "2022-06-30",
      "bid": "77.50",
      "ask": "77.70",
      "open": "78.55",
      "high": "78.65",
      "low": "75.90",
      "close": "77.40",
      "average": "77.0506",
      "volume": "56169",
      "turnover": "4327857.75",
      "trades": "875"
    },
    {
      "date": "2022-07-01",
      "bid": "78.20",
      "ask": "78.90",
      "open": "77.40",
      "high": "78.95",
      "low": "76.20",
      "close": "78.80",
      "average": "78.0402",
      "volume": "60975",
      "turnover": "4758501.8",
      "trades": "759"
    },
    {
      "date": "2022-07-04",
      "bid": "75.40",
      "ask": "75.85",
      "open": "78.80",
      "high": "79.55",
      "low": "75.45",
      "close": "75.75",
      "average": "76.7479",
      "volume": "44608",
      "turnover": "3423571.9",
      "trades": "754"
    },
    {
      "date": "2022-07-05",
      "bid": "74.85",
      "ask": "75.20",
      "open": "75.75",
      "high": "77.65",
      "low": "74.00",
      "close": "74.85",
      "average": "75.3559",
      "volume": "40471",
      "turnover": "3049734.15",
      "trades": "732"
    },
    {
      "date": "2022-07-06",
      "bid": "77.65",
      "ask": "78.00",
      "open": "75.45",
      "high": "78.05",
      "low": "74.95",
      "close": "77.85",
      "average": "76.4555",
      "volume": "64057",
      "turnover": "4897631.15",
      "trades": "565"
    },
    {
      "date": "2022-07-07",
      "bid": "80.35",
      "ask": "80.60",
      "open": "79.70",
      "high": "80.75",
      "low": "78.00",
      "close": "80.60",
      "average": "79.2945",
      "volume": "54097",
      "turnover": "4289594.34",
      "trades": "585"
    },
    {
      "date": "2022-07-08",
      "bid": "80.50",
      "ask": "81.50",
      "open": "80.60",
      "high": "82.40",
      "low": "80.05",
      "close": "81.55",
      "average": "81.2674",
      "volume": "45743",
      "turnover": "3717412.6",
      "trades": "629"
    },
    {
      "date": "2022-07-11",
      "bid": "79.35",
      "ask": "80.05",
      "open": "80.80",
      "high": "81.15",
      "low": "78.75",
      "close": "79.35",
      "average": "79.8547",
      "volume": "78766",
      "turnover": "6289923.63",
      "trades": "800"
    },
    {
      "date": "2022-07-12",
      "bid": "80.75",
      "ask": "81.00",
      "open": "79.35",
      "high": "80.75",
      "low": "76.30",
      "close": "80.65",
      "average": "78.4241",
      "volume": "52721",
      "turnover": "4134596.15",
      "trades": "615"
    },
    {
      "date": "2022-07-13",
      "bid": "80.35",
      "ask": "80.90",
      "open": "80.65",
      "high": "81.15",
      "low": "78.30",
      "close": "80.50",
      "average": "79.7973",
      "volume": "85637",
      "turnover": "6833704.35",
      "trades": "917"
    },
    {
      "date": "2022-07-14",
      "bid": "77.00",
      "ask": "77.15",
      "open": "77.00",
      "high": "79.80",
      "low": "76.50",
      "close": "76.90",
      "average": "77.9422",
      "volume": "114376",
      "turnover": "8915666.96",
      "trades": "1107"
    },
    {
      "date": "2022-07-15",
      "bid": "78.95",
      "ask": "79.20",
      "open": "76.90",
      "high": "79.20",
      "low": "75.25",
      "close": "79.20",
      "average": "76.9826",
      "volume": "75856",
      "turnover": "5839590.4",
      "trades": "719"
    },
    {
      "date": "2022-07-18",
      "bid": "83.00",
      "ask": "83.30",
      "open": "79.80",
      "high": "83.30",
      "low": "79.80",
      "close": "83.10",
      "average": "82.0474",
      "volume": "70407",
      "turnover": "5776714.1",
      "trades": "764"
    },
    {
      "date": "2022-07-19",
      "bid": "84.10",
      "ask": "84.20",
      "open": "83.00",
      "high": "84.55",
      "low": "82.25",
      "close": "84.25",
      "average": "83.682",
      "volume": "64412",
      "turnover": "5390128.05",
      "trades": "957"
    },
    {
      "date": "2022-07-20",
      "bid": "85.35",
      "ask": "85.75",
      "open": "84.50",
      "high": "87.70",
      "low": "84.50",
      "close": "85.40",
      "average": "86.0664",
      "volume": "79978",
      "turnover": "6883415.75",
      "trades": "959"
    },
    {
      "date": "2022-07-21",
      "bid": "88.20",
      "ask": "88.55",
      "open": "85.45",
      "high": "88.50",
      "low": "85.45",
      "close": "88.45",
      "average": "87.4535",
      "volume": "70535",
      "turnover": "6168531.8",
      "trades": "690"
    },
    {
      "date": "2022-07-22",
      "bid": "90.40",
      "ask": "90.55",
      "open": "88.20",
      "high": "91.00",
      "low": "87.45",
      "close": "90.60",
      "average": "89.6772",
      "volume": "70733",
      "turnover": "6343138.15",
      "trades": "961"
    },
    {
      "date": "2022-07-25",
      "bid": "91.65",
      "ask": "91.80",
      "open": "91.00",
      "high": "92.65",
      "low": "90.40",
      "close": "91.95",
      "average": "91.5059",
      "volume": "93301",
      "turnover": "8537591.8",
      "trades": "1315"
    },
    {
      "date": "2022-07-26",
      "bid": "89.00",
      "ask": "89.25",
      "open": "92.00",
      "high": "93.75",
      "low": "88.90",
      "close": "89.05",
      "average": "91.6354",
      "volume": "158023",
      "turnover": "14480396.98",
      "trades": "1300"
    },
    {
      "date": "2022-07-27",
      "bid": "87.60",
      "ask": "88.35",
      "open": "89.10",
      "high": "91.00",
      "low": "87.05",
      "close": "87.45",
      "average": "88.5805",
      "volume": "52540",
      "turnover": "4654016.95",
      "trades": "794"
    },
    {
      "date": "2022-07-28",
      "bid": "90.60",
      "ask": "90.80",
      "open": "87.65",
      "high": "91.00",
      "low": "87.65",
      "close": "91.00",
      "average": "89.2303",
      "volume": "67620",
      "turnover": "6033754.25",
      "trades": "721"
    },
    {
      "date": "2022-07-29",
      "bid": "93.35",
      "ask": "93.70",
      "open": "91.15",
      "high": "93.65",
      "low": "91.15",
      "close": "93.35",
      "average": "92.86",
      "volume": "151218",
      "turnover": "14042153.98",
      "trades": "817"
    },
    {
      "date": "2022-08-01",
      "bid": "93.35",
      "ask": "93.50",
      "open": "94.20",
      "high": "94.45",
      "low": "92.20",
      "close": "93.25",
      "average": "93.3776",
      "volume": "84105",
      "turnover": "7853882.79",
      "trades": "1015"
    },
    {
      "date": "2022-08-02",
      "bid": "88.15",
      "ask": "88.45",
      "open": "93.10",
      "high": "93.10",
      "low": "87.05",
      "close": "88.25",
      "average": "88.9576",
      "volume": "81497",
      "turnover": "7249727.75",
      "trades": "1326"
    },
    {
      "date": "2022-08-03",
      "bid": "92.45",
      "ask": "92.65",
      "open": "89.55",
      "high": "92.70",
      "low": "88.25",
      "close": "92.65",
      "average": "91.1307",
      "volume": "94403",
      "turnover": "8602789.44",
      "trades": "802"
    },
    {
      "date": "2022-08-04",
      "bid": "92.20",
      "ask": "92.45",
      "open": "93.95",
      "high": "94.00",
      "low": "91.45",
      "close": "92.15",
      "average": "92.4742",
      "volume": "54472",
      "turnover": "5037252.75",
      "trades": "765"
    },
    {
      "date": "2022-08-05",
      "bid": "88.75",
      "ask": "88.95",
      "open": "92.15",
      "high": "93.20",
      "low": "88.65",
      "close": "88.65",
      "average": "90.5821",
      "volume": "63801",
      "turnover": "5779378.05",
      "trades": "903"
    },
    {
      "date": "2022-08-08",
      "bid": "90.50",
      "ask": "90.80",
      "open": "88.65",
      "high": "91.35",
      "low": "88.40",
      "close": "91.00",
      "average": "89.8141",
      "volume": "74208",
      "turnover": "6664925.55",
      "trades": "741"
    },
    {
      "date": "2022-08-09",
      "bid": "86.20",
      "ask": "86.65",
      "open": "90.95",
      "high": "90.95",
      "low": "85.25",
      "close": "85.85",
      "average": "87.1242",
      "volume": "79520",
      "turnover": "6928119.55",
      "trades": "1125"
    },
    {
      "date": "2022-08-10",
      "bid": "89.80",
      "ask": "90.00",
      "open": "86.20",
      "high": "89.95",
      "low": "84.25",
      "close": "89.70",
      "average": "87.1864",
      "volume": "59850",
      "turnover": "5218108.7",
      "trades": "685"
    },
    {
      "date": "2022-08-11",
      "bid": "90.10",
      "ask": "90.30",
      "open": "90.20",
      "high": "91.50",
      "low": "88.30",
      "close": "90.40",
      "average": "90.1834",
      "volume": "47191",
      "turnover": "4255842.9",
      "trades": "571"
    },
    {
      "date": "2022-08-12",
      "bid": "90.40",
      "ask": "90.95",
      "open": "90.40",
      "high": "91.20",
      "low": "89.35",
      "close": "90.40",
      "average": "90.2474",
      "volume": "35610",
      "turnover": "3213651.65",
      "trades": "513"
    },
    {
      "date": "2022-08-15",
      "bid": "88.45",
      "ask": "88.65",
      "open": "90.00",
      "high": "90.25",
      "low": "88.40",
      "close": "88.80",
      "average": "89.3206",
      "volume": "56134",
      "turnover": "5013889.03",
      "trades": "717"
    },
    {
      "date": "2022-08-16",
      "bid": "88.70",
      "ask": "89.05",
      "open": "88.90",
      "high": "90.60",
      "low": "87.75",
      "close": "88.40",
      "average": "88.9613",
      "volume": "53378",
      "turnover": "4748572.75",
      "trades": "597"
    },
    {
      "date": "2022-08-17",
      "bid": "85.20",
      "ask": "85.35",
      "open": "88.50",
      "high": "89.00",
      "low": "85.10",
      "close": "85.20",
      "average": "86.4665",
      "volume": "59106",
      "turnover": "5110686.3",
      "trades": "696"
    },
    {
      "date": "2022-08-18",
      "bid": "85.85",
      "ask": "86.10",
      "open": "84.90",
      "high": "86.15",
      "low": "84.00",
      "close": "85.85",
      "average": "85.1168",
      "volume": "57592",
      "turnover": "4902056.15",
      "trades": "721"
    },
    {
      "date": "2022-08-19",
      "bid": "82.35",
      "ask": "82.75",
      "open": "85.85",
      "high": "86.00",
      "low": "81.80",
      "close": "82.25",
      "average": "83.4749",
      "volume": "60656",
      "turnover": "5062820.82",
      "trades": "885"
    },
    {
      "date": "2022-08-22",
      "bid": "80.05",
      "ask": "80.35",
      "open": "81.75",
      "high": "82.60",
      "low": "79.95",
      "close": "80.15",
      "average": "80.9533",
      "volume": "65015",
      "turnover": "5263179.9",
      "trades": "789"
    },
    {
      "date": "2022-08-23",
      "bid": "77.85",
      "ask": "78.15",
      "open": "79.65",
      "high": "81.65",
      "low": "77.30",
      "close": "77.65",
      "average": "79.3128",
      "volume": "125867",
      "turnover": "9982803.19",
      "trades": "1191"
    },
    {
      "date": "2022-08-24",
      "bid": "79.20",
      "ask": "79.30",
      "open": "77.45",
      "high": "79.80",
      "low": "76.70",
      "close": "79.05",
      "average": "78.47",
      "volume": "51572",
      "turnover": "4046829.68",
      "trades": "690"
    },
    {
      "date": "2022-08-25",
      "bid": "79.00",
      "ask": "79.60",
      "open": "79.10",
      "high": "81.00",
      "low": "78.00",
      "close": "79.10",
      "average": "79.2066",
      "volume": "60435",
      "turnover": "4786825.3",
      "trades": "869"
    },
    {
      "date": "2022-08-26",
      "bid": "77.80",
      "ask": "78.00",
      "open": "80.10",
      "high": "81.30",
      "low": "77.60",
      "close": "77.60",
      "average": "79.4104",
      "volume": "67541",
      "turnover": "5363351.65",
      "trades": "943"
    },
    {
      "date": "2022-08-29",
      "bid": "77.45",
      "ask": "77.50",
      "open": "76.60",
      "high": "78.70",
      "low": "75.40",
      "close": "77.65",
      "average": "77.1062",
      "volume": "55731",
      "turnover": "4297204.05",
      "trades": "821"
    },
    {
      "date": "2022-08-30",
      "bid": "77.80",
      "ask": "78.25",
      "open": "77.65",
      "high": "79.65",
      "low": "77.00",
      "close": "77.70",
      "average": "78.1014",
      "volume": "44791",
      "turnover": "3498240.6",
      "trades": "484"
    },
    {
      "date": "2022-08-31",
      "bid": "79.05",
      "ask": "79.25",
      "open": "77.70",
      "high": "79.95",
      "low": "77.70",
      "close": "78.95",
      "average": "79.068",
      "volume": "54241",
      "turnover": "4288001.68",
      "trades": "656"
    },
    {
      "date": "2022-09-01",
      "bid": "75.45",
      "ask": "75.50",
      "open": "78.30",
      "high": "78.55",
      "low": "75.25",
      "close": "75.30",
      "average": "76.3807",
      "volume": "69195",
      "turnover": "5285196.2",
      "trades": "924"
    },
    {
      "date": "2022-09-02",
      "bid": "77.45",
      "ask": "77.80",
      "open": "75.30",
      "high": "78.00",
      "low": "75.30",
      "close": "77.55",
      "average": "76.6413",
      "volume": "63794",
      "turnover": "4889495.41",
      "trades": "647"
    },
    {
      "date": "2022-09-05",
      "bid": "72.15",
      "ask": "72.75",
      "open": "75.20",
      "high": "76.10",
      "low": "71.80",
      "close": "72.35",
      "average": "73.3268",
      "volume": "149334",
      "turnover": "10950450.6",
      "trades": "1665"
    },
    {
      "date": "2022-09-06",
      "bid": "73.55",
      "ask": "73.90",
      "open": "72.35",
      "high": "74.45",
      "low": "72.10",
      "close": "73.30",
      "average": "73.3338",
      "volume": "67312",
      "turnover": "4936161.43",
      "trades": "614"
    },
    {
      "date": "2022-09-07",
      "bid": "72.00",
      "ask": "72.60",
      "open": "73.30",
      "high": "73.30",
      "low": "71.20",
      "close": "72.30",
      "average": "72.2065",
      "volume": "48581",
      "turnover": "3507863.4",
      "trades": "536"
    },
    {
      "date": "2022-09-08",
      "bid": "73.55",
      "ask": "73.75",
      "open": "72.30",
      "high": "74.10",
      "low": "71.75",
      "close": "73.85",
      "average": "73.1156",
      "volume": "58316",
      "turnover": "4261663.03",
      "trades": "438"
    },
    {
      "date": "2022-09-09",
      "bid": "75.10",
      "ask": "75.35",
      "open": "73.85",
      "high": "77.00",
      "low": "73.10",
      "close": "75.75",
      "average": "74.9367",
      "volume": "65195",
      "turnover": "4885469.5",
      "trades": "492"
    },
    {
      "date": "2022-09-12",
      "bid": "78.00",
      "ask": "78.20",
      "open": "76.00",
      "high": "78.80",
      "low": "75.50",
      "close": "78.40",
      "average": "77.6634",
      "volume": "75640",
      "turnover": "5874844.46",
      "trades": "603"
    },
    {
      "date": "2022-09-13",
      "bid": "76.20",
      "ask": "76.40",
      "open": "78.40",
      "high": "78.70",
      "low": "75.70",
      "close": "76.20",
      "average": "77.2696",
      "volume": "107284",
      "turnover": "8276345.06",
      "trades": "814"
    },
    {
      "date": "2022-09-14",
      "bid": "76.65",
      "ask": "77.00",
      "open": "75.70",
      "high": "77.00",
      "low": "74.95",
      "close": "77.00",
      "average": "75.693",
      "volume": "61304",
      "turnover": "4640483.83",
      "trades": "475"
    },
    {
      "date": "2022-09-15",
      "bid": "78.05",
      "ask": "78.80",
      "open": "77.00",
      "high": "79.60",
      "low": "77.00",
      "close": "78.75",
      "average": "78.4079",
      "volume": "78894",
      "turnover": "6182471.83",
      "trades": "449"
    },
    {
      "date": "2022-09-16",
      "bid": "81.25",
      "ask": "81.30",
      "open": "78.90",
      "high": "81.50",
      "low": "77.15",
      "close": "81.50",
      "average": "79.6252",
      "volume": "126019",
      "turnover": "10029885.77",
      "trades": "587"
    },
    {
      "date": "2022-09-19",
      "bid": "74.20",
      "ask": "74.65",
      "open": "80.55",
      "high": "80.55",
      "low": "73.90",
      "close": "74.00",
      "average": "77.0367",
      "volume": "107544",
      "turnover": "8290814.18",
      "trades": "1165"
    },
    {
      "date": "2022-09-20",
      "bid": "71.95",
      "ask": "72.25",
      "open": "74.00",
      "high": "75.35",
      "low": "71.65",
      "close": "71.65",
      "average": "72.5332",
      "volume": "105307",
      "turnover": "7638252.2",
      "trades": "859"
    },
    {
      "date": "2022-09-21",
      "bid": "72.55",
      "ask": "72.95",
      "open": "71.10",
      "high": "74.35",
      "low": "70.70",
      "close": "73.10",
      "average": "72.6222",
      "volume": "55989",
      "turnover": "4066039.78",
      "trades": "699"
    },
    {
      "date": "2022-09-22",
      "bid": "70.30",
      "ask": "70.80",
      "open": "72.00",
      "high": "72.80",
      "low": "70.10",
      "close": "70.25",
      "average": "71.0114",
      "volume": "67354",
      "turnover": "4782902.75",
      "trades": "796"
    },
    {
      "date": "2022-09-23",
      "bid": "70.60",
      "ask": "70.90",
      "open": "70.25",
      "high": "72.10",
      "low": "67.75",
      "close": "70.75",
      "average": "69.8205",
      "volume": "157297",
      "turnover": "10982560.75",
      "trades": "1319"
    },
    {
      "date": "2022-09-26",
      "bid": "69.10",
      "ask": "69.40",
      "open": "70.45",
      "high": "71.95",
      "low": "69.15",
      "close": "69.15",
      "average": "70.007",
      "volume": "63570",
      "turnover": "4450343.7",
      "trades": "820"
    },
    {
      "date": "2022-09-27",
      "bid": "69.15",
      "ask": "69.35",
      "open": "70.00",
      "high": "71.50",
      "low": "69.20",
      "close": "69.40",
      "average": "69.9549",
      "volume": "60174",
      "turnover": "4209593.98",
      "trades": "722"
    },
    {
      "date": "2022-09-28",
      "bid": "70.50",
      "ask": "70.70",
      "open": "69.05",
      "high": "70.85",
      "low": "67.05",
      "close": "70.85",
      "average": "68.6624",
      "volume": "53198",
      "turnover": "3652702.95",
      "trades": "751"
    },
    {
      "date": "2022-09-29",
      "bid": "66.80",
      "ask": "67.00",
      "open": "70.85",
      "high": "70.85",
      "low": "65.80",
      "close": "67.05",
      "average": "67.5202",
      "volume": "91418",
      "turnover": "6165220.38",
      "trades": "1126"
    },
    {
      "date": "2022-09-30",
      "bid": "69.25",
      "ask": "69.35",
      "open": "67.50",
      "high": "69.35",
      "low": "66.35",
      "close": "68.95",
      "average": "67.6574",
      "volume": "112114",
      "turnover": "7584613.43",
      "trades": "823"
    },
    {
      "date": "2022-10-03",
      "bid": "68.55",
      "ask": "68.90",
      "open": "68.35",
      "high": "68.70",
      "low": "65.50",
      "close": "68.35",
      "average": "66.9599",
      "volume": "101375",
      "turnover": "6796386.49",
      "trades": "923"
    },
    {
      "date": "2022-10-04",
      "bid": "69.70",
      "ask": "69.90",
      "open": "69.05",
      "high": "70.85",
      "low": "69.00",
      "close": "70.10",
      "average": "70.0213",
      "volume": "89719",
      "turnover": "6280992.83",
      "trades": "720"
    },
    {
      "date": "2022-10-05",
      "bid": "66.95",
      "ask": "67.05",
      "open": "70.35",
      "high": "70.35",
      "low": "66.80",
      "close": "66.85",
      "average": "68.4225",
      "volume": "51055",
      "turnover": "3492095.95",
      "trades": "832"
    },
    {
      "date": "2022-10-06",
      "bid": "66.00",
      "ask": "66.25",
      "open": "67.55",
      "high": "67.55",
      "low": "65.50",
      "close": "66.05",
      "average": "66.4922",
      "volume": "95245",
      "turnover": "6333210.4",
      "trades": "948"
    },
    {
      "date": "2022-10-07",
      "bid": "64.20",
      "ask": "64.45",
      "open": "65.95",
      "high": "66.00",
      "low": "63.90",
      "close": "63.95",
      "average": "64.982",
      "volume": "72229",
      "turnover": "4693588.59",
      "trades": "1006"
    },
    {
      "date": "2022-10-10",
      "bid": "63.30",
      "ask": "63.90",
      "open": "62.45",
      "high": "65.35",
      "low": "62.45",
      "close": "63.15",
      "average": "63.536",
      "volume": "52186",
      "turnover": "3315673.53",
      "trades": "619"
    },
    {
      "date": "2022-10-11",
      "bid": "63.10",
      "ask": "63.35",
      "open": "63.15",
      "high": "63.85",
      "low": "62.20",
      "close": "63.20",
      "average": "63.1498",
      "volume": "66451",
      "turnover": "4196365.45",
      "trades": "692"
    },
    {
      "date": "2022-10-12",
      "bid": "61.40",
      "ask": "61.70",
      "open": "63.35",
      "high": "64.15",
      "low": "61.40",
      "close": "61.40",
      "average": "62.4495",
      "volume": "90441",
      "turnover": "5646212.71",
      "trades": "924"
    },
    {
      "date": "2022-10-13",
      "bid": "62.50",
      "ask": "62.65",
      "open": "61.40",
      "high": "62.65",
      "low": "59.60",
      "close": "62.55",
      "average": "61.2062",
      "volume": "148876",
      "turnover": "9114516.72",
      "trades": "958"
    },
    {
      "date": "2022-10-14",
      "bid": "61.50",
      "ask": "61.65",
      "open": "64.00",
      "high": "64.15",
      "low": "61.15",
      "close": "61.75",
      "average": "62.3786",
      "volume": "92215",
      "turnover": "5753864.23",
      "trades": "810"
    },
    {
      "date": "2022-10-17",
      "bid": "62.70",
      "ask": "62.85",
      "open": "61.75",
      "high": "63.20",
      "low": "60.55",
      "close": "63.05",
      "average": "61.7408",
      "volume": "80621",
      "turnover": "4978266.94",
      "trades": "734"
    },
    {
      "date": "2022-10-18",
      "bid": "65.55",
      "ask": "65.75",
      "open": "64.25",
      "high": "66.35",
      "low": "64.10",
      "close": "65.65",
      "average": "65.2794",
      "volume": "140101",
      "turnover": "9145898.01",
      "trades": "1690"
    },
    {
      "date": "2022-10-19",
      "bid": "65.00",
      "ask": "65.20",
      "open": "65.90",
      "high": "65.90",
      "low": "63.55",
      "close": "64.90",
      "average": "65.0072",
      "volume": "173544",
      "turnover": "11282441.43",
      "trades": "2018"
    },
    {
      "date": "2022-10-20",
      "bid": "65.85",
      "ask": "65.95",
      "open": "64.40",
      "high": "66.65",
      "low": "63.65",
      "close": "66.20",
      "average": "64.9804",
      "volume": "151350",
      "turnover": "9839751.11",
      "trades": "870"
    },
    {
      "date": "2022-10-21",
      "bid": "65.85",
      "ask": "66.05",
      "open": "66.20",
      "high": "67.55",
      "low": "64.90",
      "close": "66.00",
      "average": "66.1123",
      "volume": "118487",
      "turnover": "7832991.59",
      "trades": "805"
    },
    {
      "date": "2022-10-24",
      "bid": "65.95",
      "ask": "66.20",
      "open": "66.55",
      "high": "68.40",
      "low": "65.00",
      "close": "66.40",
      "average": "66.1976",
      "volume": "110461",
      "turnover": "7311815.42",
      "trades": "850"
    },
    {
      "date": "2022-10-25",
      "bid": "71.00",
      "ask": "71.40",
      "open": "67.05",
      "high": "71.10",
      "low": "66.95",
      "close": "71.05",
      "average": "68.8818",
      "volume": "139113",
      "turnover": "9583434.44",
      "trades": "1190"
    },
    {
      "date": "2022-10-26",
      "bid": "72.15",
      "ask": "72.35",
      "open": "70.50",
      "high": "72.80",
      "low": "70.40",
      "close": "72.35",
      "average": "71.3847",
      "volume": "71192",
      "turnover": "5082018.8",
      "trades": "928"
    },
    {
      "date": "2022-10-27",
      "bid": "72.40",
      "ask": "72.50",
      "open": "72.35",
      "high": "74.65",
      "low": "71.15",
      "close": "72.55",
      "average": "73.0928",
      "volume": "109165",
      "turnover": "7979171.65",
      "trades": "812"
    },
    {
      "date": "2022-10-28",
      "bid": "74.00",
      "ask": "74.10",
      "open": "71.90",
      "high": "74.25",
      "low": "71.00",
      "close": "74.10",
      "average": "72.60",
      "volume": "79849",
      "turnover": "5797039.95",
      "trades": "790"
    },
    {
      "date": "2022-10-31",
      "bid": "74.00",
      "ask": "74.25",
      "open": "74.90",
      "high": "75.60",
      "low": "73.30",
      "close": "74.15",
      "average": "74.4005",
      "volume": "106217",
      "turnover": "7902561.8",
      "trades": "971"
    },
    {
      "date": "2022-11-01",
      "bid": "75.65",
      "ask": "75.80",
      "open": "75.00",
      "high": "77.95",
      "low": "75.00",
      "close": "75.80",
      "average": "76.718",
      "volume": "132553",
      "turnover": "10169202.4",
      "trades": "1158"
    },
    {
      "date": "2022-11-02",
      "bid": "73.35",
      "ask": "73.55",
      "open": "76.00",
      "high": "76.80",
      "low": "72.05",
      "close": "73.35",
      "average": "73.5057",
      "volume": "172428",
      "turnover": "12674422.58",
      "trades": "1401"
    },
    {
      "date": "2022-11-03",
      "bid": "72.55",
      "ask": "72.65",
      "open": "72.70",
      "high": "73.45",
      "low": "71.70",
      "close": "72.25",
      "average": "72.5749",
      "volume": "111421",
      "turnover": "8086423.78",
      "trades": "952"
    },
    {
      "date": "2022-11-04",
      "bid": "72.15",
      "ask": "72.35",
      "open": "72.25",
      "high": "73.50",
      "low": "71.15",
      "close": "72.60",
      "average": "71.9427",
      "volume": "56590",
      "turnover": "4071235",
      "trades": "480"
    },
    {
      "date": "2022-11-07",
      "bid": "73.75",
      "ask": "74.00",
      "open": "72.60",
      "high": "74.45",
      "low": "72.25",
      "close": "74.00",
      "average": "73.6869",
      "volume": "62417",
      "turnover": "4599311.59",
      "trades": "656"
    },
    {
      "date": "2022-11-08",
      "bid": "76.90",
      "ask": "76.95",
      "open": "74.05",
      "high": "77.30",
      "low": "73.50",
      "close": "76.70",
      "average": "75.6368",
      "volume": "131160",
      "turnover": "9920524.8",
      "trades": "889"
    },
    {
      "date": "2022-11-09",
      "bid": "75.75",
      "ask": "75.85",
      "open": "76.70",
      "high": "78.10",
      "low": "74.85",
      "close": "75.85",
      "average": "76.0316",
      "volume": "100895",
      "turnover": "7671209.35",
      "trades": "778"
    },
    {
      "date": "2022-11-10",
      "bid": "81.80",
      "ask": "82.20",
      "open": "76.00",
      "high": "82.20",
      "low": "73.30",
      "close": "82.05",
      "average": "76.8801",
      "volume": "281012",
      "turnover": "21608290.93",
      "trades": "1631"
    },
    {
      "date": "2022-11-11",
      "bid": "86.35",
      "ask": "86.40",
      "open": "83.80",
      "high": "86.40",
      "low": "82.10",
      "close": "86.40",
      "average": "84.3745",
      "volume": "139630",
      "turnover": "11781330.1",
      "trades": "1260"
    },
    {
      "date": "2022-11-14",
      "bid": "86.70",
      "ask": "86.95",
      "open": "87.00",
      "high": "88.40",
      "low": "84.80",
      "close": "86.75",
      "average": "87.1068",
      "volume": "182884",
      "turnover": "15930441.45",
      "trades": "1355"
    },
    {
      "date": "2022-11-15",
      "bid": "85.85",
      "ask": "85.95",
      "open": "86.75",
      "high": "87.50",
      "low": "84.15",
      "close": "85.75",
      "average": "85.62",
      "volume": "95018",
      "turnover": "8135438.7",
      "trades": "916"
    },
    {
      "date": "2022-11-16",
      "bid": "83.05",
      "ask": "85.00",
      "open": "85.75",
      "high": "86.55",
      "low": "83.05",
      "close": "83.85",
      "average": "84.1807",
      "volume": "65908",
      "turnover": "5548180.45",
      "trades": "867"
    },
    {
      "date": "2022-11-17",
      "bid": "81.70",
      "ask": "82.10",
      "open": "84.55",
      "high": "85.75",
      "low": "81.75",
      "close": "82.15",
      "average": "83.2069",
      "volume": "112006",
      "turnover": "9319669.15",
      "trades": "967"
    },
    {
      "date": "2022-11-18",
      "bid": "84.15",
      "ask": "84.45",
      "open": "82.10",
      "high": "84.80",
      "low": "81.00",
      "close": "84.00",
      "average": "83.0629",
      "volume": "85975",
      "turnover": "7141331.45",
      "trades": "730"
    },
    {
      "date": "2022-11-21",
      "bid": "83.50",
      "ask": "83.65",
      "open": "84.00",
      "high": "84.35",
      "low": "82.30",
      "close": "83.65",
      "average": "83.2168",
      "volume": "74793",
      "turnover": "6224037.4",
      "trades": "799"
    },
    {
      "date": "2022-11-22",
      "bid": "82.60",
      "ask": "82.70",
      "open": "83.65",
      "high": "84.00",
      "low": "82.05",
      "close": "82.80",
      "average": "83.3434",
      "volume": "81608",
      "turnover": "6801481.45",
      "trades": "681"
    },
    {
      "date": "2022-11-23",
      "bid": "84.55",
      "ask": "84.75",
      "open": "83.05",
      "high": "84.85",
      "low": "82.00",
      "close": "84.85",
      "average": "83.3975",
      "volume": "93454",
      "turnover": "7793831.5",
      "trades": "772"
    },
    {
      "date": "2022-11-24",
      "bid": "86.05",
      "ask": "86.20",
      "open": "84.85",
      "high": "87.25",
      "low": "84.80",
      "close": "86.50",
      "average": "86.2271",
      "volume": "55289",
      "turnover": "4767407.8",
      "trades": "583"
    },
    {
      "date": "2022-11-25",
      "bid": "87.35",
      "ask": "87.45",
      "open": "86.50",
      "high": "87.70",
      "low": "85.70",
      "close": "87.55",
      "average": "86.808",
      "volume": "43788",
      "turnover": "3801150.75",
      "trades": "728"
    },
    {
      "date": "2022-11-28",
      "bid": "85.85",
      "ask": "86.00",
      "open": "87.40",
      "high": "88.45",
      "low": "85.80",
      "close": "86.05",
      "average": "86.8091",
      "volume": "103579",
      "turnover": "8990626.15",
      "trades": "1006"
    },
    {
      "date": "2022-11-29",
      "bid": "85.35",
      "ask": "85.60",
      "open": "86.05",
      "high": "86.30",
      "low": "84.10",
      "close": "85.65",
      "average": "85.3078",
      "volume": "83524",
      "turnover": "7125338.75",
      "trades": "838"
    },
    {
      "date": "2022-11-30",
      "bid": "78.10",
      "ask": "78.20",
      "open": "85.00",
      "high": "85.90",
      "low": "77.60",
      "close": "78.00",
      "average": "79.6734",
      "volume": "422238",
      "turnover": "33639889.85",
      "trades": "2612"
    },
    {
      "date": "2022-12-01",
      "bid": "82.00",
      "ask": "82.10",
      "open": "79.20",
      "high": "82.20",
      "low": "79.05",
      "close": "82.15",
      "average": "80.4985",
      "volume": "300981",
      "turnover": "24232003.18",
      "trades": "1784"
    },
    {
      "date": "2022-12-02",
      "bid": "81.85",
      "ask": "82.05",
      "open": "82.15",
      "high": "83.40",
      "low": "80.10",
      "close": "82.00",
      "average": "82.0563",
      "volume": "134479",
      "turnover": "11034844.35",
      "trades": "811"
    },
    {
      "date": "2022-12-05",
      "bid": "82.95",
      "ask": "83.10",
      "open": "82.00",
      "high": "83.30",
      "low": "81.55",
      "close": "83.00",
      "average": "82.6822",
      "volume": "130613",
      "turnover": "10799371.7",
      "trades": "1004"
    },
    {
      "date": "2022-12-06",
      "bid": "81.30",
      "ask": "81.45",
      "open": "82.00",
      "high": "83.50",
      "low": "81.15",
      "close": "81.15",
      "average": "82.2956",
      "volume": "96105",
      "turnover": "7909014.15",
      "trades": "714"
    },
    {
      "date": "2022-12-07",
      "bid": "77.70",
      "ask": "78.20",
      "open": "81.15",
      "high": "81.20",
      "low": "77.20",
      "close": "77.50",
      "average": "78.7887",
      "volume": "85078",
      "turnover": "6703141.2",
      "trades": "754"
    },
    {
      "date": "2022-12-08",
      "bid": "77.90",
      "ask": "78.10",
      "open": "77.50",
      "high": "80.35",
      "low": "77.00",
      "close": "77.70",
      "average": "78.0857",
      "volume": "66375",
      "turnover": "5182937.25",
      "trades": "637"
    },
    {
      "date": "2022-12-09",
      "bid": "79.90",
      "ask": "80.05",
      "open": "77.70",
      "high": "80.55",
      "low": "77.70",
      "close": "80.00",
      "average": "79.4479",
      "volume": "59797",
      "turnover": "4750709.84",
      "trades": "466"
    },
    {
      "date": "2022-12-12",
      "bid": "79.50",
      "ask": "79.65",
      "open": "79.65",
      "high": "80.10",
      "low": "78.20",
      "close": "79.75",
      "average": "79.3287",
      "volume": "70296",
      "turnover": "5576482.05",
      "trades": "601"
    },
    {
      "date": "2022-12-13",
      "bid": "82.70",
      "ask": "83.00",
      "open": "80.00",
      "high": "84.90",
      "low": "79.05",
      "close": "82.60",
      "average": "81.9807",
      "volume": "158422",
      "turnover": "12987622.46",
      "trades": "1315"
    },
    {
      "date": "2022-12-14",
      "bid": "82.95",
      "ask": "83.10",
      "open": "81.95",
      "high": "83.65",
      "low": "81.25",
      "close": "82.75",
      "average": "82.5286",
      "volume": "79133",
      "turnover": "6530735.9",
      "trades": "666"
    },
    {
      "date": "2022-12-15",
      "bid": "80.05",
      "ask": "80.25",
      "open": "82.45",
      "high": "82.50",
      "low": "80.00",
      "close": "80.00",
      "average": "81.1318",
      "volume": "90058",
      "turnover": "7306673.4",
      "trades": "902"
    },
    {
      "date": "2022-12-16",
      "bid": "78.40",
      "ask": "78.60",
      "open": "80.00",
      "high": "80.90",
      "low": "77.95",
      "close": "78.65",
      "average": "78.8108",
      "volume": "106077",
      "turnover": "8360008.5",
      "trades": "843"
    },
    {
      "date": "2022-12-19",
      "bid": "75.95",
      "ask": "76.10",
      "open": "78.75",
      "high": "79.50",
      "low": "75.85",
      "close": "75.85",
      "average": "77.2632",
      "volume": "59393",
      "turnover": "4588893.65",
      "trades": "703"
    },
    {
      "date": "2022-12-20",
      "bid": "74.45",
      "ask": "74.70",
      "open": "75.20",
      "high": "75.40",
      "low": "73.65",
      "close": "74.65",
      "average": "74.5141",
      "volume": "58586",
      "turnover": "4365481.65",
      "trades": "768"
    },
    {
      "date": "2022-12-21",
      "bid": "75.70",
      "ask": "75.95",
      "open": "74.95",
      "high": "76.45",
      "low": "74.80",
      "close": "75.70",
      "average": "75.5337",
      "volume": "56342",
      "turnover": "4255717.09",
      "trades": "494"
    },
    {
      "date": "2022-12-22",
      "bid": "74.20",
      "ask": "74.50",
      "open": "75.95",
      "high": "76.55",
      "low": "73.80",
      "close": "74.00",
      "average": "75.1005",
      "volume": "81828",
      "turnover": "6145324.85",
      "trades": "791"
    },
    {
      "date": "2022-12-23",
      "bid": "76.25",
      "ask": "76.45",
      "open": "74.05",
      "high": "76.85",
      "low": "74.05",
      "close": "76.25",
      "average": "75.8931",
      "volume": "57087",
      "turnover": "4332510.7",
      "trades": "739"
    },
    {
      "date": "2022-12-27",
      "bid": "77.50",
      "ask": "77.65",
      "open": "76.90",
      "high": "78.05",
      "low": "76.25",
      "close": "77.45",
      "average": "77.332",
      "volume": "45431",
      "turnover": "3513271.8",
      "trades": "770"
    },
    {
      "date": "2022-12-28",
      "bid": "76.55",
      "ask": "76.95",
      "open": "77.45",
      "high": "78.15",
      "low": "76.20",
      "close": "76.60",
      "average": "76.9818",
      "volume": "77895",
      "turnover": "5996475.8",
      "trades": "791"
    },
    {
      "date": "2022-12-29",
      "bid": "78.75",
      "ask": "78.90",
      "open": "77.40",
      "high": "79.00",
      "low": "75.90",
      "close": "79.00",
      "average": "77.6567",
      "volume": "42558",
      "turnover": "3304915.35",
      "trades": "525"
    },
    {
      "date": "2022-12-30",
      "bid": "78.20",
      "ask": "78.40",
      "open": "79.00",
      "high": "79.80",
      "low": "77.90",
      "close": "78.00",
      "average": "78.7286",
      "volume": "71327",
      "turnover": "5615421.43",
      "trades": "680"
    },
    {
      "date": "2023-01-02",
      "bid": "79.00",
      "ask": "79.25",
      "open": "78.20",
      "high": "81.90",
      "low": "78.20",
      "close": "79.45",
      "average": "79.5184",
      "volume": "41371",
      "turnover": "3289766.05",
      "trades": "542"
    },
    {
      "date": "2023-01-03",
      "bid": "81.15",
      "ask": "81.35",
      "open": "79.30",
      "high": "81.90",
      "low": "79.30",
      "close": "81.20",
      "average": "80.793",
      "volume": "68090",
      "turnover": "5501175.95",
      "trades": "736"
    },
    {
      "date": "2023-01-04",
      "bid": "79.70",
      "ask": "79.85",
      "open": "81.20",
      "high": "81.70",
      "low": "79.05",
      "close": "80.00",
      "average": "80.1168",
      "volume": "93822",
      "turnover": "7516579.78",
      "trades": "1129"
    },
    {
      "date": "2023-01-05",
      "bid": "79.00",
      "ask": "79.20",
      "open": "80.00",
      "high": "80.65",
      "low": "78.75",
      "close": "78.75",
      "average": "79.6606",
      "volume": "21282",
      "turnover": "1695336.4",
      "trades": "363"
    },
    {
      "date": "2023-01-09",
      "bid": "81.00",
      "ask": "81.30",
      "open": "80.25",
      "high": "81.95",
      "low": "79.60",
      "close": "81.30",
      "average": "81.0355",
      "volume": "110845",
      "turnover": "8982503.5",
      "trades": "924"
    },
    {
      "date": "2023-01-10",
      "bid": "81.60",
      "ask": "81.85",
      "open": "81.30",
      "high": "82.15",
      "low": "79.90",
      "close": "81.55",
      "average": "81.4324",
      "volume": "41782",
      "turnover": "3402437.36",
      "trades": "586"
    },
    {
      "date": "2023-01-11",
      "bid": "82.30",
      "ask": "82.65",
      "open": "81.65",
      "high": "83.50",
      "low": "81.40",
      "close": "82.60",
      "average": "82.5947",
      "volume": "53577",
      "turnover": "4425101.66",
      "trades": "747"
    },
    {
      "date": "2023-01-12",
      "bid": "83.50",
      "ask": "83.95",
      "open": "82.60",
      "high": "84.65",
      "low": "81.45",
      "close": "83.60",
      "average": "83.0574",
      "volume": "83864",
      "turnover": "6965528.85",
      "trades": "751"
    },
    {
      "date": "2023-01-13",
      "bid": "83.85",
      "ask": "84.00",
      "open": "83.70",
      "high": "84.85",
      "low": "82.75",
      "close": "83.95",
      "average": "83.8064",
      "volume": "59710",
      "turnover": "5004014.36",
      "trades": "718"
    },
    {
      "date": "2023-01-16",
      "bid": "86.45",
      "ask": "86.55",
      "open": "84.00",
      "high": "86.90",
      "low": "82.20",
      "close": "86.65",
      "average": "85.3373",
      "volume": "131613",
      "turnover": "11231548.1",
      "trades": "1262"
    },
    {
      "date": "2023-01-17",
      "bid": "87.35",
      "ask": "87.50",
      "open": "87.00",
      "high": "88.55",
      "low": "86.60",
      "close": "87.55",
      "average": "87.4755",
      "volume": "175642",
      "turnover": "15366263.47",
      "trades": "1371"
    },
    {
      "date": "2023-01-18",
      "bid": "90.20",
      "ask": "90.45",
      "open": "88.05",
      "high": "91.25",
      "low": "88.05",
      "close": "90.25",
      "average": "89.8761",
      "volume": "154402",
      "turnover": "13877093.1",
      "trades": "1334"
    },
    {
      "date": "2023-01-19",
      "bid": "87.15",
      "ask": "87.55",
      "open": "89.90",
      "high": "89.90",
      "low": "87.05",
      "close": "87.05",
      "average": "88.4586",
      "volume": "155115",
      "turnover": "13720727.56",
      "trades": "1673"
    },
    {
      "date": "2023-01-20",
      "bid": "88.95",
      "ask": "89.15",
      "open": "88.30",
      "high": "89.80",
      "low": "87.55",
      "close": "89.25",
      "average": "88.9358",
      "volume": "128217",
      "turnover": "11403116.3",
      "trades": "1213"
    },
    {
      "date": "2023-01-23",
      "bid": "91.55",
      "ask": "91.90",
      "open": "89.70",
      "high": "92.00",
      "low": "89.70",
      "close": "92.00",
      "average": "91.2194",
      "volume": "106312",
      "turnover": "9697730.5",
      "trades": "1218"
    },
    {
      "date": "2023-01-24",
      "bid": "94.00",
      "ask": "94.15",
      "open": "92.50",
      "high": "94.15",
      "low": "91.70",
      "close": "94.15",
      "average": "93.0652",
      "volume": "94822",
      "turnover": "8824628.44",
      "trades": "1149"
    },
    {
      "date": "2023-01-25",
      "bid": "91.55",
      "ask": "91.65",
      "open": "94.15",
      "high": "94.75",
      "low": "90.20",
      "close": "91.50",
      "average": "92.5213",
      "volume": "130779",
      "turnover": "12099645.38",
      "trades": "1422"
    },
    {
      "date": "2023-01-26",
      "bid": "93.95",
      "ask": "94.00",
      "open": "91.55",
      "high": "94.95",
      "low": "91.55",
      "close": "94.00",
      "average": "93.7987",
      "volume": "161225",
      "turnover": "15125285.89",
      "trades": "1393"
    },
    {
      "date": "2023-01-27",
      "bid": "93.50",
      "ask": "93.90",
      "open": "94.50",
      "high": "94.50",
      "low": "92.55",
      "close": "94.05",
      "average": "93.7209",
      "volume": "109072",
      "turnover": "10224623.3",
      "trades": "1322"
    },
    {
      "date": "2023-01-30",
      "bid": "91.55",
      "ask": "91.80",
      "open": "94.05",
      "high": "94.45",
      "low": "91.50",
      "close": "91.50",
      "average": "92.7786",
      "volume": "82854",
      "turnover": "7686921.05",
      "trades": "1227"
    },
    {
      "date": "2023-01-31",
      "bid": "88.85",
      "ask": "89.10",
      "open": "91.50",
      "high": "91.55",
      "low": "87.90",
      "close": "88.90",
      "average": "89.104",
      "volume": "107574",
      "turnover": "9585177.18",
      "trades": "1395"
    },
    {
      "date": "2023-02-01",
      "bid": "91.45",
      "ask": "91.75",
      "open": "90.00",
      "high": "92.50",
      "low": "89.45",
      "close": "91.30",
      "average": "91.0814",
      "volume": "115025",
      "turnover": "10477020.96",
      "trades": "1114"
    },
    {
      "date": "2023-02-02",
      "bid": "99.05",
      "ask": "99.20",
      "open": "93.05",
      "high": "99.65",
      "low": "93.05",
      "close": "99.65",
      "average": "97.6609",
      "volume": "338866",
      "turnover": "33154777.99",
      "trades": "2179"
    },
    {
      "date": "2023-02-03",
      "bid": "98.40",
      "ask": "98.55",
      "open": "99.05",
      "high": "99.05",
      "low": "95.50",
      "close": "98.85",
      "average": "97.7144",
      "volume": "215337",
      "turnover": "21044437.91",
      "trades": "2004"
    },
    {
      "date": "2023-02-06",
      "bid": "91.90",
      "ask": "92.00",
      "open": "98.00",
      "high": "98.00",
      "low": "91.80",
      "close": "92.00",
      "average": "94.4251",
      "volume": "173971",
      "turnover": "16425177.46",
      "trades": "1938"
    },
    {
      "date": "2023-02-07",
      "bid": "88.80",
      "ask": "89.05",
      "open": "92.00",
      "high": "92.00",
      "low": "88.40",
      "close": "88.80",
      "average": "89.9531",
      "volume": "132220",
      "turnover": "11889845.42",
      "trades": "1348"
    },
    {
      "date": "2023-02-08",
      "bid": "89.15",
      "ask": "89.30",
      "open": "89.40",
      "high": "91.10",
      "low": "88.90",
      "close": "88.90",
      "average": "89.9461",
      "volume": "88434",
      "turnover": "7957044.24",
      "trades": "1042"
    },
    {
      "date": "2023-02-09",
      "bid": "87.10",
      "ask": "87.20",
      "open": "89.00",
      "high": "89.55",
      "low": "86.90",
      "close": "86.90",
      "average": "87.7589",
      "volume": "97034",
      "turnover": "8515532.14",
      "trades": "1198"
    },
    {
      "date": "2023-02-10",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.55",
      "high": "87.55",
      "low": "85.30",
      "close": "86.85",
      "average": "86.3644",
      "volume": "143832",
      "turnover": "12421643.48",
      "trades": "1589"
    },
    {
      "date": "2023-02-13",
      "bid": "89.80",
      "ask": "90.00",
      "open": "86.85",
      "high": "90.00",
      "low": "86.45",
      "close": "89.70",
      "average": "88.6036",
      "volume": "159978",
      "turnover": "14174639.8",
      "trades": "1295"
    },
    {
      "date": "2023-02-14",
      "bid": "90.00",
      "ask": "90.15",
      "open": "90.00",
      "high": "90.80",
      "low": "87.50",
      "close": "89.80",
      "average": "89.49",
      "volume": "130965",
      "turnover": "11720064.3",
      "trades": "1009"
    },
    {
      "date": "2023-02-15",
      "bid": "91.50",
      "ask": "91.55",
      "open": "88.00",
      "high": "91.50",
      "low": "87.95",
      "close": "91.45",
      "average": "89.6384",
      "volume": "73768",
      "turnover": "6612443.85",
      "trades": "572"
    },
    {
      "date": "2023-02-16",
      "bid": "91.50",
      "ask": "91.65",
      "open": "91.50",
      "high": "93.55",
      "low": "90.50",
      "close": "91.70",
      "average": "91.6207",
      "volume": "72183",
      "turnover": "6613124.96",
      "trades": "724"
    },
    {
      "date": "2023-02-17",
      "bid": "89.40",
      "ask": "89.50",
      "open": "91.70",
      "high": "91.80",
      "low": "89.40",
      "close": "89.45",
      "average": "90.3232",
      "volume": "55194",
      "turnover": "4985300.7",
      "trades": "606"
    },
    {
      "date": "2023-02-20",
      "bid": "88.95",
      "ask": "89.30",
      "open": "89.65",
      "high": "90.30",
      "low": "88.35",
      "close": "89.30",
      "average": "89.2464",
      "volume": "71994",
      "turnover": "6425208.31",
      "trades": "744"
    },
    {
      "date": "2023-02-21",
      "bid": "88.55",
      "ask": "88.70",
      "open": "89.30",
      "high": "89.70",
      "low": "88.05",
      "close": "88.40",
      "average": "88.7253",
      "volume": "39838",
      "turnover": "3536030.25",
      "trades": "560"
    },
    {
      "date": "2023-02-22",
      "bid": "87.40",
      "ask": "87.50",
      "open": "87.70",
      "high": "88.10",
      "low": "86.05",
      "close": "87.45",
      "average": "86.9392",
      "volume": "63718",
      "turnover": "5539595.15",
      "trades": "849"
    },
    {
      "date": "2023-02-23",
      "bid": "89.20",
      "ask": "89.35",
      "open": "87.45",
      "high": "90.00",
      "low": "87.20",
      "close": "89.05",
      "average": "88.7252",
      "volume": "59625",
      "turnover": "5290239.55",
      "trades": "601"
    },
    {
      "date": "2023-02-24",
      "bid": "86.70",
      "ask": "86.80",
      "open": "89.10",
      "high": "90.70",
      "low": "86.00",
      "close": "86.45",
      "average": "87.9282",
      "volume": "90581",
      "turnover": "7964522.85",
      "trades": "1280"
    },
    {
      "date": "2023-02-27",
      "bid": "88.25",
      "ask": "88.35",
      "open": "86.70",
      "high": "88.50",
      "low": "86.25",
      "close": "88.20",
      "average": "87.3047",
      "volume": "66832",
      "turnover": "5834773.65",
      "trades": "974"
    },
    {
      "date": "2023-02-28",
      "bid": "89.50",
      "ask": "89.70",
      "open": "88.90",
      "high": "90.10",
      "low": "87.55",
      "close": "89.55",
      "average": "88.9905",
      "volume": "139418",
      "turnover": "12401711.88",
      "trades": "1206"
    },
    {
      "date": "2023-03-01",
      "bid": "88.05",
      "ask": "88.25",
      "open": "89.60",
      "high": "90.35",
      "low": "88.00",
      "close": "88.15",
      "average": "88.9812",
      "volume": "72605",
      "turnover": "6460739.53",
      "trades": "739"
    },
    {
      "date": "2023-03-02",
      "bid": "87.75",
      "ask": "87.85",
      "open": "88.15",
      "high": "88.75",
      "low": "87.10",
      "close": "88.05",
      "average": "87.9325",
      "volume": "61017",
      "turnover": "5365375.2",
      "trades": "716"
    },
    {
      "date": "2023-03-03",
      "bid": "89.10",
      "ask": "89.40",
      "open": "88.05",
      "high": "89.40",
      "low": "87.75",
      "close": "89.05",
      "average": "88.4272",
      "volume": "83112",
      "turnover": "7349141.13",
      "trades": "721"
    },
    {
      "date": "2023-03-06",
      "bid": "89.45",
      "ask": "89.55",
      "open": "89.40",
      "high": "90.55",
      "low": "88.15",
      "close": "89.50",
      "average": "89.5634",
      "volume": "133181",
      "turnover": "11928942.43",
      "trades": "997"
    },
    {
      "date": "2023-03-07",
      "bid": "89.30",
      "ask": "89.50",
      "open": "90.00",
      "high": "91.75",
      "low": "89.05",
      "close": "89.05",
      "average": "90.5096",
      "volume": "161092",
      "turnover": "14580338.75",
      "trades": "1163"
    },
    {
      "date": "2023-03-08",
      "bid": "88.50",
      "ask": "88.60",
      "open": "89.05",
      "high": "89.05",
      "low": "87.20",
      "close": "88.35",
      "average": "88.203",
      "volume": "80820",
      "turnover": "7129005.81",
      "trades": "804"
    },
    {
      "date": "2023-03-09",
      "bid": "87.05",
      "ask": "87.30",
      "open": "88.35",
      "high": "88.35",
      "low": "86.30",
      "close": "87.05",
      "average": "87.1682",
      "volume": "95917",
      "turnover": "8360839.65",
      "trades": "962"
    },
    {
      "date": "2023-03-10",
      "bid": "83.30",
      "ask": "83.45",
      "open": "86.05",
      "high": "86.05",
      "low": "82.30",
      "close": "83.15",
      "average": "83.7472",
      "volume": "141908",
      "turnover": "11884343.6",
      "trades": "1759"
    },
    {
      "date": "2023-03-13",
      "bid": "81.85",
      "ask": "82.15",
      "open": "83.15",
      "high": "83.55",
      "low": "79.25",
      "close": "81.65",
      "average": "80.7728",
      "volume": "133606",
      "turnover": "10791729.6",
      "trades": "1430"
    },
    {
      "date": "2023-03-14",
      "bid": "83.10",
      "ask": "83.40",
      "open": "81.50",
      "high": "85.25",
      "low": "81.05",
      "close": "83.05",
      "average": "83.2333",
      "volume": "94665",
      "turnover": "7879297.9",
      "trades": "818"
    },
    {
      "date": "2023-03-15",
      "bid": "80.60",
      "ask": "80.80",
      "open": "83.05",
      "high": "83.15",
      "low": "80.35",
      "close": "80.35",
      "average": "81.2905",
      "volume": "67376",
      "turnover": "5477027.25",
      "trades": "789"
    },
    {
      "date": "2023-03-16",
      "bid": "81.95",
      "ask": "82.15",
      "open": "83.15",
      "high": "83.40",
      "low": "79.60",
      "close": "82.05",
      "average": "81.3731",
      "volume": "72959",
      "turnover": "5936900.05",
      "trades": "644"
    },
    {
      "date": "2023-03-17",
      "bid": "79.70",
      "ask": "80.00",
      "open": "82.10",
      "high": "84.05",
      "low": "78.85",
      "close": "79.70",
      "average": "80.3932",
      "volume": "78186",
      "turnover": "6285625.75",
      "trades": "923"
    },
    {
      "date": "2023-03-20",
      "bid": "77.25",
      "ask": "77.40",
      "open": "78.90",
      "high": "79.45",
      "low": "76.90",
      "close": "77.20",
      "average": "77.8942",
      "volume": "176088",
      "turnover": "13716175.25",
      "trades": "1744"
    },
    {
      "date": "2023-03-21",
      "bid": "78.90",
      "ask": "79.00",
      "open": "78.05",
      "high": "79.35",
      "low": "77.85",
      "close": "78.90",
      "average": "78.741",
      "volume": "65800",
      "turnover": "5181230.83",
      "trades": "777"
    },
    {
      "date": "2023-03-22",
      "bid": "75.40",
      "ask": "75.55",
      "open": "78.95",
      "high": "78.95",
      "low": "75.30",
      "close": "75.50",
      "average": "76.7548",
      "volume": "96153",
      "turnover": "7380208.4",
      "trades": "1004"
    },
    {
      "date": "2023-03-23",
      "bid": "76.50",
      "ask": "76.75",
      "open": "75.30",
      "high": "76.65",
      "low": "74.30",
      "close": "76.35",
      "average": "75.2878",
      "volume": "88857",
      "turnover": "6689850.1",
      "trades": "914"
    },
    {
      "date": "2023-03-24",
      "bid": "77.05",
      "ask": "77.40",
      "open": "76.35",
      "high": "77.75",
      "low": "74.90",
      "close": "77.10",
      "average": "76.5506",
      "volume": "83191",
      "turnover": "6368595.62",
      "trades": "1158"
    },
    {
      "date": "2023-03-27",
      "bid": "77.15",
      "ask": "77.30",
      "open": "77.85",
      "high": "78.95",
      "low": "77.15",
      "close": "77.15",
      "average": "78.0165",
      "volume": "49808",
      "turnover": "3885885.5",
      "trades": "764"
    },
    {
      "date": "2023-03-28",
      "bid": "75.40",
      "ask": "75.65",
      "open": "78.00",
      "high": "78.00",
      "low": "75.10",
      "close": "75.30",
      "average": "75.9932",
      "volume": "64070",
      "turnover": "4868611.9",
      "trades": "843"
    },
    {
      "date": "2023-03-29",
      "bid": "77.80",
      "ask": "77.95",
      "open": "77.00",
      "high": "78.00",
      "low": "75.90",
      "close": "77.75",
      "average": "77.0383",
      "volume": "81251",
      "turnover": "6259433.9",
      "trades": "772"
    },
    {
      "date": "2023-03-30",
      "bid": "79.75",
      "ask": "80.00",
      "open": "78.00",
      "high": "79.95",
      "low": "78.00",
      "close": "79.85",
      "average": "78.9212",
      "volume": "65867",
      "turnover": "5198304.2",
      "trades": "615"
    },
    {
      "date": "2023-03-31",
      "bid": "80.30",
      "ask": "80.40",
      "open": "79.80",
      "high": "80.70",
      "low": "78.80",
      "close": "80.35",
      "average": "79.6702",
      "volume": "69709",
      "turnover": "5553732.45",
      "trades": "875"
    },
    {
      "date": "2023-04-03",
      "bid": "81.40",
      "ask": "81.45",
      "open": "80.40",
      "high": "81.70",
      "low": "79.80",
      "close": "81.45",
      "average": "80.778",
      "volume": "65650",
      "turnover": "5303074.34",
      "trades": "767"
    },
    {
      "date": "2023-04-04",
      "bid": "82.25",
      "ask": "82.45",
      "open": "81.40",
      "high": "83.95",
      "low": "81.40",
      "close": "82.50",
      "average": "82.8287",
      "volume": "82074",
      "turnover": "6798085.75",
      "trades": "796"
    },
    {
      "date": "2023-04-05",
      "bid": "81.85",
      "ask": "81.90",
      "open": "83.60",
      "high": "83.60",
      "low": "81.20",
      "close": "81.90",
      "average": "81.9143",
      "volume": "53806",
      "turnover": "4407483.05",
      "trades": "729"
    },
    {
      "date": "2023-04-06",
      "bid": "82.55",
      "ask": "82.75",
      "open": "81.90",
      "high": "83.15",
      "low": "81.55",
      "close": "82.80",
      "average": "82.5425",
      "volume": "28043",
      "turnover": "2314748.43",
      "trades": "390"
    },
    {
      "date": "2023-04-11",
      "bid": "85.35",
      "ask": "85.55",
      "open": "83.00",
      "high": "85.50",
      "low": "83.00",
      "close": "85.45",
      "average": "84.6249",
      "volume": "70930",
      "turnover": "6002430.45",
      "trades": "717"
    },
    {
      "date": "2023-04-12",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.45",
      "high": "86.80",
      "low": "84.70",
      "close": "85.50",
      "average": "85.5627",
      "volume": "57601",
      "turnover": "4928494.34",
      "trades": "620"
    },
    {
      "date": "2023-04-13",
      "bid": "85.90",
      "ask": "86.05",
      "open": "85.50",
      "high": "86.20",
      "low": "83.20",
      "close": "86.20",
      "average": "84.8963",
      "volume": "100411",
      "turnover": "8523193.91",
      "trades": "1000"
    },
    {
      "date": "2023-04-14",
      "bid": "86.90",
      "ask": "87.20",
      "open": "86.30",
      "high": "87.90",
      "low": "86.30",
      "close": "86.70",
      "average": "87.2623",
      "volume": "60978",
      "turnover": "5320991.84",
      "trades": "765"
    },
    {
      "date": "2023-04-17",
      "bid": "82.80",
      "ask": "83.15",
      "open": "87.20",
      "high": "89.95",
      "low": "82.45",
      "close": "82.55",
      "average": "85.7616",
      "volume": "134209",
      "turnover": "11512680.91",
      "trades": "1385"
    },
    {
      "date": "2023-04-18",
      "bid": "81.40",
      "ask": "81.50",
      "open": "82.55",
      "high": "84.65",
      "low": "81.35",
      "close": "81.40",
      "average": "82.9296",
      "volume": "165710",
      "turnover": "13711006.95",
      "trades": "937"
    },
    {
      "date": "2023-04-19",
      "bid": "80.65",
      "ask": "80.85",
      "open": "81.35",
      "high": "81.75",
      "low": "79.65",
      "close": "80.80",
      "average": "80.6132",
      "volume": "108853",
      "turnover": "8774967.3",
      "trades": "901"
    },
    {
      "date": "2023-04-20",
      "bid": "81.30",
      "ask": "81.50",
      "open": "80.80",
      "high": "82.20",
      "low": "78.40",
      "close": "81.15",
      "average": "80.4121",
      "volume": "88781",
      "turnover": "7139080.65",
      "trades": "860"
    },
    {
      "date": "2023-04-21",
      "bid": "81.25",
      "ask": "81.40",
      "open": "81.15",
      "high": "81.85",
      "low": "80.10",
      "close": "81.05",
      "average": "80.9831",
      "volume": "42066",
      "turnover": "3406634.2",
      "trades": "576"
    },
    {
      "date": "2023-04-24",
      "bid": "81.90",
      "ask": "82.05",
      "open": "81.05",
      "high": "82.90",
      "low": "81.00",
      "close": "81.90",
      "average": "82.0992",
      "volume": "101294",
      "turnover": "8316156.58",
      "trades": "1053"
    },
    {
      "date": "2023-04-25",
      "bid": "82.25",
      "ask": "82.35",
      "open": "81.90",
      "high": "82.90",
      "low": "81.35",
      "close": "82.20",
      "average": "82.2594",
      "volume": "85401",
      "turnover": "7025038.55",
      "trades": "1157"
    },
    {
      "date": "2023-04-26",
      "bid": "83.20",
      "ask": "83.40",
      "open": "82.20",
      "high": "83.40",
      "low": "81.20",
      "close": "83.25",
      "average": "82.3568",
      "volume": "54826",
      "turnover": "4515289.3",
      "trades": "806"
    },
    {
      "date": "2023-04-27",
      "bid": "84.65",
      "ask": "84.75",
      "open": "84.00",
      "high": "85.40",
      "low": "82.65",
      "close": "84.55",
      "average": "84.4294",
      "volume": "75264",
      "turnover": "6354758.1",
      "trades": "784"
    },
    {
      "date": "2023-04-28",
      "bid": "85.05",
      "ask": "85.25",
      "open": "84.75",
      "high": "85.60",
      "low": "84.25",
      "close": "85.05",
      "average": "84.9931",
      "volume": "84640",
      "turnover": "7193890.72",
      "trades": "883"
    },
    {
      "date": "2023-05-02",
      "bid": "83.50",
      "ask": "83.60",
      "open": "85.05",
      "high": "85.25",
      "low": "83.10",
      "close": "83.35",
      "average": "83.9364",
      "volume": "83762",
      "turnover": "7031514.35",
      "trades": "1005"
    },
    {
      "date": "2023-05-03",
      "bid": "85.55",
      "ask": "85.70",
      "open": "83.40",
      "high": "87.60",
      "low": "83.20",
      "close": "85.50",
      "average": "85.7758",
      "volume": "95530",
      "turnover": "8188755.06",
      "trades": "852"
    },
    {
      "date": "2023-05-04",
      "bid": "85.40",
      "ask": "85.90",
      "open": "85.50",
      "high": "86.20",
      "low": "84.20",
      "close": "85.40",
      "average": "84.9868",
      "volume": "52074",
      "turnover": "4425601.84",
      "trades": "656"
    },
    {
      "date": "2023-05-05",
      "bid": "86.30",
      "ask": "86.45",
      "open": "85.70",
      "high": "86.85",
      "low": "85.40",
      "close": "86.70",
      "average": "86.0311",
      "volume": "87736",
      "turnover": "7549155.34",
      "trades": "901"
    },
    {
      "date": "2023-05-08",
      "bid": "86.60",
      "ask": "86.95",
      "open": "87.65",
      "high": "87.65",
      "low": "85.70",
      "close": "87.00",
      "average": "86.6732",
      "volume": "60893",
      "turnover": "5278059.46",
      "trades": "744"
    },
    {
      "date": "2023-05-09",
      "bid": "83.75",
      "ask": "83.90",
      "open": "87.00",
      "high": "87.00",
      "low": "82.80",
      "close": "83.85",
      "average": "83.9363",
      "volume": "108960",
      "turnover": "9145685.13",
      "trades": "1134"
    },
    {
      "date": "2023-05-10",
      "bid": "83.40",
      "ask": "83.55",
      "open": "83.85",
      "high": "85.25",
      "low": "81.85",
      "close": "83.55",
      "average": "84.0159",
      "volume": "101351",
      "turnover": "8515075.92",
      "trades": "1054"
    },
    {
      "date": "2023-05-11",
      "bid": "85.10",
      "ask": "85.30",
      "open": "84.00",
      "high": "85.30",
      "low": "84.00",
      "close": "85.25",
      "average": "84.9103",
      "volume": "77380",
      "turnover": "6570361.25",
      "trades": "704"
    },
    {
      "date": "2023-05-12",
      "bid": "84.65",
      "ask": "84.90",
      "open": "85.25",
      "high": "85.70",
      "low": "84.15",
      "close": "84.80",
      "average": "84.9105",
      "volume": "36615",
      "turnover": "3108999.05",
      "trades": "575"
    },
    {
      "date": "2023-05-15",
      "bid": "85.25",
      "ask": "85.40",
      "open": "84.55",
      "high": "85.50",
      "low": "82.80",
      "close": "85.45",
      "average": "83.878",
      "volume": "83768",
      "turnover": "7026291.75",
      "trades": "926"
    },
    {
      "date": "2023-05-16",
      "bid": "84.10",
      "ask": "84.25",
      "open": "85.25",
      "high": "85.25",
      "low": "83.60",
      "close": "84.25",
      "average": "84.2719",
      "volume": "63742",
      "turnover": "5371662.15",
      "trades": "581"
    },
    {
      "date": "2023-05-17",
      "bid": "81.55",
      "ask": "81.85",
      "open": "84.10",
      "high": "84.20",
      "low": "81.30",
      "close": "81.95",
      "average": "82.8424",
      "volume": "65999",
      "turnover": "5467514.6",
      "trades": "590"
    },
    {
      "date": "2023-05-19",
      "bid": "84.70",
      "ask": "84.90",
      "open": "82.00",
      "high": "84.85",
      "low": "82.00",
      "close": "84.70",
      "average": "83.511",
      "volume": "85563",
      "turnover": "7145450.85",
      "trades": "700"
    },
    {
      "date": "2023-05-22",
      "bid": "84.90",
      "ask": "85.05",
      "open": "85.00",
      "high": "85.05",
      "low": "83.30",
      "close": "85.05",
      "average": "84.1163",
      "volume": "76036",
      "turnover": "6395867.95",
      "trades": "679"
    },
    {
      "date": "2023-05-23",
      "bid": "84.85",
      "ask": "85.20",
      "open": "85.05",
      "high": "86.15",
      "low": "84.60",
      "close": "84.90",
      "average": "85.4105",
      "volume": "75525",
      "turnover": "6450627.25",
      "trades": "693"
    },
    {
      "date": "2023-05-24",
      "bid": "82.80",
      "ask": "83.20",
      "open": "84.90",
      "high": "85.00",
      "low": "82.40",
      "close": "82.80",
      "average": "83.1213",
      "volume": "55411",
      "turnover": "4605832.09",
      "trades": "677"
    },
    {
      "date": "2023-05-25",
      "bid": "84.10",
      "ask": "84.30",
      "open": "83.20",
      "high": "85.00",
      "low": "83.10",
      "close": "83.90",
      "average": "84.0114",
      "volume": "41462",
      "turnover": "3483282.5",
      "trades": "665"
    },
    {
      "date": "2023-05-26",
      "bid": "84.50",
      "ask": "84.65",
      "open": "84.00",
      "high": "85.25",
      "low": "83.55",
      "close": "84.70",
      "average": "84.5719",
      "volume": "31295",
      "turnover": "2646904.67",
      "trades": "513"
    },
    {
      "date": "2023-05-29",
      "bid": "83.75",
      "ask": "83.95",
      "open": "85.80",
      "high": "85.90",
      "low": "83.55",
      "close": "84.05",
      "average": "84.4568",
      "volume": "43603",
      "turnover": "3682706.03",
      "trades": "629"
    },
    {
      "date": "2023-05-30",
      "bid": "84.10",
      "ask": "84.25",
      "open": "84.05",
      "high": "84.65",
      "low": "83.30",
      "close": "84.10",
      "average": "84.0853",
      "volume": "56657",
      "turnover": "4765478.68",
      "trades": "630"
    },
    {
      "date": "2023-05-31",
      "bid": "82.35",
      "ask": "82.55",
      "open": "84.10",
      "high": "84.10",
      "low": "81.25",
      "close": "82.35",
      "average": "82.269",
      "volume": "106687",
      "turnover": "8775803.23",
      "trades": "1067"
    },
    {
      "date": "2023-06-01",
      "bid": "83.10",
      "ask": "83.15",
      "open": "82.35",
      "high": "83.90",
      "low": "82.25",
      "close": "83.20",
      "average": "82.939",
      "volume": "100837",
      "turnover": "8363505.24",
      "trades": "986"
    },
    {
      "date": "2023-06-02",
      "bid": "85.50",
      "ask": "86.00",
      "open": "83.40",
      "high": "86.00",
      "low": "83.40",
      "close": "86.00",
      "average": "84.8542",
      "volume": "117346",
      "turnover": "9957305.55",
      "trades": "808"
    },
    {
      "date": "2023-06-05",
      "bid": "85.85",
      "ask": "86.05",
      "open": "86.00",
      "high": "86.75",
      "low": "85.20",
      "close": "86.05",
      "average": "85.9879",
      "volume": "58334",
      "turnover": "5017984.96",
      "trades": "673"
    },
    {
      "date": "2023-06-07",
      "bid": "87.00",
      "ask": "87.15",
      "open": "86.80",
      "high": "88.00",
      "low": "85.70",
      "close": "87.20",
      "average": "86.9091",
      "volume": "90218",
      "turnover": "7840713.45",
      "trades": "918"
    },
    {
      "date": "2023-06-08",
      "bid": "87.45",
      "ask": "87.60",
      "open": "87.10",
      "high": "87.60",
      "low": "86.00",
      "close": "87.50",
      "average": "87.1206",
      "volume": "76787",
      "turnover": "6689635.93",
      "trades": "690"
    },
    {
      "date": "2023-06-09",
      "bid": "79.05",
      "ask": "79.40",
      "open": "87.50",
      "high": "87.65",
      "low": "78.55",
      "close": "78.85",
      "average": "80.6588",
      "volume": "358304",
      "turnover": "28900620.11",
      "trades": "3210"
    },
    {
      "date": "2023-06-12",
      "bid": "77.60",
      "ask": "77.65",
      "open": "79.00",
      "high": "79.65",
      "low": "76.35",
      "close": "77.40",
      "average": "77.6206",
      "volume": "232211",
      "turnover": "18024228.53",
      "trades": "2096"
    },
    {
      "date": "2023-06-13",
      "bid": "78.45",
      "ask": "78.60",
      "open": "77.90",
      "high": "79.25",
      "low": "77.90",
      "close": "78.40",
      "average": "78.4225",
      "volume": "104145",
      "turnover": "8170750.88",
      "trades": "981"
    },
    {
      "date": "2023-06-14",
      "bid": "77.80",
      "ask": "78.05",
      "open": "78.40",
      "high": "78.85",
      "low": "77.70",
      "close": "77.70",
      "average": "78.0721",
      "volume": "71382",
      "turnover": "5572940.05",
      "trades": "823"
    },
    {
      "date": "2023-06-15",
      "bid": "78.80",
      "ask": "79.00",
      "open": "77.70",
      "high": "79.00",
      "low": "77.30",
      "close": "78.75",
      "average": "78.2522",
      "volume": "95321",
      "turnover": "7458320.49",
      "trades": "824"
    },
    {
      "date": "2023-06-16",
      "bid": "77.90",
      "ask": "78.05",
      "open": "78.80",
      "high": "79.65",
      "low": "77.85",
      "close": "77.85",
      "average": "78.5947",
      "volume": "102423",
      "turnover": "8049906.35",
      "trades": "782"
    },
    {
      "date": "2023-06-19",
      "bid": "75.35",
      "ask": "75.50",
      "open": "77.80",
      "high": "77.80",
      "low": "75.35",
      "close": "75.40",
      "average": "76.1628",
      "volume": "80028",
      "turnover": "6095157.75",
      "trades": "1000"
    },
    {
      "date": "2023-06-20",
      "bid": "75.40",
      "ask": "75.55",
      "open": "75.20",
      "high": "75.70",
      "low": "73.55",
      "close": "75.35",
      "average": "74.5869",
      "volume": "84486",
      "turnover": "6301565.88",
      "trades": "882"
    },
    {
      "date": "2023-06-21",
      "bid": "74.20",
      "ask": "74.40",
      "open": "75.35",
      "high": "75.50",
      "low": "74.15",
      "close": "74.35",
      "average": "74.8645",
      "volume": "78161",
      "turnover": "5851488.4",
      "trades": "652"
    },
    {
      "date": "2023-06-22",
      "bid": "73.90",
      "ask": "74.00",
      "open": "73.75",
      "high": "74.55",
      "low": "72.85",
      "close": "74.00",
      "average": "73.8138",
      "volume": "89835",
      "turnover": "6631074.35",
      "trades": "1101"
    },
    {
      "date": "2023-06-26",
      "bid": "73.30",
      "ask": "73.45",
      "open": "74.00",
      "high": "74.00",
      "low": "72.35",
      "close": "73.45",
      "average": "73.0477",
      "volume": "57579",
      "turnover": "4206018.15",
      "trades": "896"
    },
    {
      "date": "2023-06-27",
      "bid": "74.55",
      "ask": "74.90",
      "open": "73.45",
      "high": "74.95",
      "low": "72.70",
      "close": "74.95",
      "average": "73.7465",
      "volume": "77440",
      "turnover": "5710869.65",
      "trades": "674"
    },
    {
      "date": "2023-06-28",
      "bid": "75.50",
      "ask": "75.60",
      "open": "75.00",
      "high": "75.60",
      "low": "74.55",
      "close": "75.60",
      "average": "75.2822",
      "volume": "74486",
      "turnover": "5607471.3",
      "trades": "652"
    },
    {
      "date": "2023-06-29",
      "bid": "75.70",
      "ask": "75.75",
      "open": "75.60",
      "high": "76.00",
      "low": "75.05",
      "close": "75.80",
      "average": "75.6998",
      "volume": "52635",
      "turnover": "3984451.2",
      "trades": "468"
    },
    {
      "date": "2023-06-30",
      "bid": "76.30",
      "ask": "76.40",
      "open": "75.80",
      "high": "76.40",
      "low": "75.35",
      "close": "76.40",
      "average": "75.9855",
      "volume": "68092",
      "turnover": "5173990.75",
      "trades": "682"
    },
    {
      "date": "2023-07-03",
      "bid": "75.00",
      "ask": "75.20",
      "open": "76.40",
      "high": "77.00",
      "low": "74.95",
      "close": "75.00",
      "average": "75.5127",
      "volume": "75412",
      "turnover": "5694402.48",
      "trades": "811"
    },
    {
      "date": "2023-07-04",
      "bid": "74.85",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.80",
      "low": "74.30",
      "close": "74.95",
      "average": "74.9519",
      "volume": "114240",
      "turnover": "8563088.6",
      "trades": "834"
    },
    {
      "date": "2023-07-05",
      "bid": "72.95",
      "ask": "73.10",
      "open": "73.95",
      "high": "74.60",
      "low": "72.70",
      "close": "72.95",
      "average": "73.2468",
      "volume": "77769",
      "turnover": "5696441.28",
      "trades": "1046"
    },
    {
      "date": "2023-07-06",
      "bid": "71.10",
      "ask": "71.50",
      "open": "72.50",
      "high": "73.50",
      "low": "71.00",
      "close": "71.10",
      "average": "72.4001",
      "volume": "87597",
      "turnover": "6340538.74",
      "trades": "928"
    },
    {
      "date": "2023-07-07",
      "bid": "71.80",
      "ask": "71.95",
      "open": "71.10",
      "high": "72.00",
      "low": "70.00",
      "close": "72.00",
      "average": "70.9862",
      "volume": "83598",
      "turnover": "5934301.15",
      "trades": "971"
    },
    {
      "date": "2023-07-10",
      "bid": "70.10",
      "ask": "70.20",
      "open": "71.80",
      "high": "71.80",
      "low": "70.00",
      "close": "70.10",
      "average": "70.6531",
      "volume": "46372",
      "turnover": "3276359.4",
      "trades": "832"
    },
    {
      "date": "2023-07-11",
      "bid": "70.25",
      "ask": "70.45",
      "open": "70.30",
      "high": "70.85",
      "low": "69.45",
      "close": "70.45",
      "average": "69.9286",
      "volume": "49584",
      "turnover": "3467340.3",
      "trades": "681"
    },
    {
      "date": "2023-07-12",
      "bid": "71.60",
      "ask": "71.75",
      "open": "70.45",
      "high": "71.75",
      "low": "69.65",
      "close": "71.60",
      "average": "70.9265",
      "volume": "75451",
      "turnover": "5351408.13",
      "trades": "573"
    },
    {
      "date": "2023-07-13",
      "bid": "71.40",
      "ask": "71.65",
      "open": "71.70",
      "high": "72.00",
      "low": "70.70",
      "close": "71.50",
      "average": "71.272",
      "volume": "45995",
      "turnover": "3278162.95",
      "trades": "448"
    },
    {
      "date": "2023-07-14",
      "bid": "72.40",
      "ask": "72.50",
      "open": "71.50",
      "high": "73.05",
      "low": "70.65",
      "close": "72.40",
      "average": "72.2756",
      "volume": "69242",
      "turnover": "5004506.65",
      "trades": "735"
    },
    {
      "date": "2023-07-17",
      "bid": "70.50",
      "ask": "70.65",
      "open": "72.15",
      "high": "72.15",
      "low": "70.05",
      "close": "70.50",
      "average": "71.0658",
      "volume": "65256",
      "turnover": "4637471.65",
      "trades": "615"
    },
    {
      "date": "2023-07-18",
      "bid": "71.80",
      "ask": "71.95",
      "open": "70.50",
      "high": "71.95",
      "low": "69.75",
      "close": "71.95",
      "average": "71.2191",
      "volume": "85965",
      "turnover": "6122285.7",
      "trades": "768"
    },
    {
      "date": "2023-07-19",
      "bid": "72.85",
      "ask": "73.00",
      "open": "72.15",
      "high": "73.00",
      "low": "72.15",
      "close": "72.85",
      "average": "72.7996",
      "volume": "48843",
      "turnover": "3555751.98",
      "trades": "505"
    },
    {
      "date": "2023-07-20",
      "bid": "72.55",
      "ask": "72.75",
      "open": "72.50",
      "high": "73.95",
      "low": "71.80",
      "close": "72.55",
      "average": "73.0017",
      "volume": "33655",
      "turnover": "2456933.06",
      "trades": "412"
    },
    {
      "date": "2023-07-21",
      "bid": "72.60",
      "ask": "72.85",
      "open": "72.40",
      "high": "73.15",
      "low": "72.00",
      "close": "72.75",
      "average": "72.5373",
      "volume": "37297",
      "turnover": "2705471.4",
      "trades": "473"
    },
    {
      "date": "2023-07-24",
      "bid": "72.95",
      "ask": "73.25",
      "open": "72.50",
      "high": "74.15",
      "low": "72.15",
      "close": "73.05",
      "average": "73.4411",
      "volume": "28165",
      "turnover": "2068486.8",
      "trades": "442"
    },
    {
      "date": "2023-07-25",
      "bid": "75.05",
      "ask": "75.20",
      "open": "73.05",
      "high": "75.20",
      "low": "73.05",
      "close": "75.10",
      "average": "74.1251",
      "volume": "52154",
      "turnover": "3865875.55",
      "trades": "694"
    },
    {
      "date": "2023-07-26",
      "bid": "74.20",
      "ask": "74.30",
      "open": "75.10",
      "high": "75.30",
      "low": "73.50",
      "close": "74.25",
      "average": "74.2462",
      "volume": "59156",
      "turnover": "4392109",
      "trades": "702"
    },
    {
      "date": "2023-07-27",
      "bid": "72.70",
      "ask": "72.80",
      "open": "74.20",
      "high": "75.55",
      "low": "72.60",
      "close": "72.85",
      "average": "73.4703",
      "volume": "58819",
      "turnover": "4321451.15",
      "trades": "831"
    },
    {
      "date": "2023-07-28",
      "bid": "73.15",
      "ask": "73.25",
      "open": "72.65",
      "high": "73.25",
      "low": "71.60",
      "close": "73.10",
      "average": "72.3602",
      "volume": "70556",
      "turnover": "5105504.15",
      "trades": "787"
    },
    {
      "date": "2023-07-31",
      "bid": "73.15",
      "ask": "73.30",
      "open": "73.00",
      "high": "73.55",
      "low": "71.60",
      "close": "73.15",
      "average": "72.6579",
      "volume": "70698",
      "turnover": "5136678.55",
      "trades": "925"
    },
    {
      "date": "2023-08-01",
      "bid": "71.40",
      "ask": "71.50",
      "open": "72.80",
      "high": "72.80",
      "low": "71.40",
      "close": "71.40",
      "average": "71.8567",
      "volume": "51607",
      "turnover": "3708300.3",
      "trades": "728"
    },
    {
      "date": "2023-08-02",
      "bid": "70.05",
      "ask": "70.15",
      "open": "70.45",
      "high": "71.35",
      "low": "70.00",
      "close": "70.25",
      "average": "70.7471",
      "volume": "45612",
      "turnover": "3226917.84",
      "trades": "603"
    },
    {
      "date": "2023-08-03",
      "bid": "70.10",
      "ask": "70.15",
      "open": "70.00",
      "high": "70.75",
      "low": "69.60",
      "close": "70.50",
      "average": "70.3278",
      "volume": "42973",
      "turnover": "3022243.4",
      "trades": "589"
    },
    {
      "date": "2023-08-04",
      "bid": "70.50",
      "ask": "70.60",
      "open": "71.00",
      "high": "71.70",
      "low": "70.30",
      "close": "70.60",
      "average": "70.9286",
      "volume": "52836",
      "turnover": "3747752",
      "trades": "781"
    },
    {
      "date": "2023-08-07",
      "bid": "69.70",
      "ask": "69.85",
      "open": "70.20",
      "high": "70.55",
      "low": "69.50",
      "close": "69.60",
      "average": "69.855",
      "volume": "51891",
      "turnover": "3624844.8",
      "trades": "784"
    },
    {
      "date": "2023-08-08",
      "bid": "68.65",
      "ask": "68.95",
      "open": "69.20",
      "high": "69.70",
      "low": "68.15",
      "close": "68.65",
      "average": "68.7809",
      "volume": "91881",
      "turnover": "6319661.15",
      "trades": "968"
    },
    {
      "date": "2023-08-09",
      "bid": "69.60",
      "ask": "69.75",
      "open": "68.90",
      "high": "70.00",
      "low": "68.80",
      "close": "69.65",
      "average": "69.5631",
      "volume": "49081",
      "turnover": "3414187.85",
      "trades": "512"
    },
    {
      "date": "2023-08-10",
      "bid": "71.30",
      "ask": "71.50",
      "open": "69.70",
      "high": "71.95",
      "low": "69.70",
      "close": "71.40",
      "average": "70.9586",
      "volume": "95451",
      "turnover": "6773065.85",
      "trades": "750"
    },
    {
      "date": "2023-08-11",
      "bid": "70.70",
      "ask": "70.80",
      "open": "71.40",
      "high": "71.65",
      "low": "70.60",
      "close": "70.65",
      "average": "71.0546",
      "volume": "34811",
      "turnover": "2473481.95",
      "trades": "444"
    },
    {
      "date": "2023-08-14",
      "bid": "69.90",
      "ask": "69.95",
      "open": "70.65",
      "high": "70.70",
      "low": "69.65",
      "close": "69.90",
      "average": "70.2068",
      "volume": "51880",
      "turnover": "3642331.1",
      "trades": "423"
    },
    {
      "date": "2023-08-15",
      "bid": "68.05",
      "ask": "68.15",
      "open": "69.90",
      "high": "69.90",
      "low": "67.95",
      "close": "67.95",
      "average": "68.574",
      "volume": "45317",
      "turnover": "3107577.05",
      "trades": "731"
    },
    {
      "date": "2023-08-16",
      "bid": "68.30",
      "ask": "68.35",
      "open": "67.95",
      "high": "68.95",
      "low": "67.55",
      "close": "68.25",
      "average": "68.1884",
      "volume": "203517",
      "turnover": "13877502.65",
      "trades": "650"
    },
    {
      "date": "2023-08-17",
      "bid": "66.75",
      "ask": "66.95",
      "open": "68.25",
      "high": "68.25",
      "low": "66.75",
      "close": "66.80",
      "average": "67.4675",
      "volume": "51679",
      "turnover": "3486660.55",
      "trades": "733"
    },
    {
      "date": "2023-08-18",
      "bid": "65.95",
      "ask": "66.00",
      "open": "66.80",
      "high": "66.80",
      "low": "65.85",
      "close": "66.05",
      "average": "66.2454",
      "volume": "106909",
      "turnover": "7082189.55",
      "trades": "1010"
    },
    {
      "date": "2023-08-21",
      "bid": "64.85",
      "ask": "64.95",
      "open": "66.05",
      "high": "67.05",
      "low": "64.85",
      "close": "64.85",
      "average": "66.1641",
      "volume": "68976",
      "turnover": "4563788.15",
      "trades": "784"
    },
    {
      "date": "2023-08-22",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.00",
      "high": "66.30",
      "low": "64.60",
      "close": "65.95",
      "average": "65.4441",
      "volume": "96410",
      "turnover": "6309465.3",
      "trades": "818"
    },
    {
      "date": "2023-08-23",
      "bid": "67.05",
      "ask": "67.25",
      "open": "66.20",
      "high": "67.45",
      "low": "65.10",
      "close": "67.05",
      "average": "66.4255",
      "volume": "115514",
      "turnover": "7673077.45",
      "trades": "801"
    },
    {
      "date": "2023-08-24",
      "bid": "67.75",
      "ask": "67.90",
      "open": "67.70",
      "high": "69.60",
      "low": "67.30",
      "close": "67.90",
      "average": "68.6365",
      "volume": "131908",
      "turnover": "9053693.6",
      "trades": "865"
    },
    {
      "date": "2023-08-25",
      "bid": "70.15",
      "ask": "70.40",
      "open": "67.90",
      "high": "71.15",
      "low": "67.90",
      "close": "70.15",
      "average": "69.9206",
      "volume": "130692",
      "turnover": "9138260.94",
      "trades": "983"
    },
    {
      "date": "2023-08-28",
      "bid": "70.80",
      "ask": "70.90",
      "open": "70.20",
      "high": "71.45",
      "low": "69.40",
      "close": "70.75",
      "average": "70.4616",
      "volume": "67956",
      "turnover": "4788290.5",
      "trades": "797"
    },
    {
      "date": "2023-08-29",
      "bid": "72.40",
      "ask": "72.45",
      "open": "70.75",
      "high": "72.45",
      "low": "70.70",
      "close": "72.40",
      "average": "71.6353",
      "volume": "86345",
      "turnover": "6185345.4",
      "trades": "786"
    },
    {
      "date": "2023-08-30",
      "bid": "69.90",
      "ask": "70.15",
      "open": "72.40",
      "high": "73.50",
      "low": "68.95",
      "close": "69.80",
      "average": "70.4548",
      "volume": "123310",
      "turnover": "8689153.83",
      "trades": "1123"
    },
    {
      "date": "2023-08-31",
      "bid": "69.90",
      "ask": "70.00",
      "open": "69.80",
      "high": "71.35",
      "low": "69.70",
      "close": "69.80",
      "average": "69.9772",
      "volume": "113398",
      "turnover": "7935274.1",
      "trades": "624"
    },
    {
      "date": "2023-09-01",
      "bid": "70.60",
      "ask": "70.80",
      "open": "69.70",
      "high": "72.10",
      "low": "68.40",
      "close": "70.75",
      "average": "70.4143",
      "volume": "182608",
      "turnover": "12858218.5",
      "trades": "788"
    },
    {
      "date": "2023-09-04",
      "bid": "69.75",
      "ask": "70.00",
      "open": "71.00",
      "high": "71.70",
      "low": "69.40",
      "close": "69.75",
      "average": "70.3766",
      "volume": "105547",
      "turnover": "7428035.6",
      "trades": "666"
    },
    {
      "date": "2023-09-05",
      "bid": "68.35",
      "ask": "68.45",
      "open": "69.50",
      "high": "69.75",
      "low": "68.40",
      "close": "68.40",
      "average": "69.0131",
      "volume": "71479",
      "turnover": "4932987.09",
      "trades": "665"
    },
    {
      "date": "2023-09-06",
      "bid": "67.80",
      "ask": "68.10",
      "open": "68.15",
      "high": "68.15",
      "low": "65.85",
      "close": "67.55",
      "average": "66.9388",
      "volume": "217436",
      "turnover": "14554895.35",
      "trades": "1119"
    },
    {
      "date": "2023-09-07",
      "bid": "65.70",
      "ask": "65.90",
      "open": "67.55",
      "high": "67.55",
      "low": "65.25",
      "close": "65.65",
      "average": "66.0214",
      "volume": "91593",
      "turnover": "6047094.25",
      "trades": "751"
    },
    {
      "date": "2023-09-08",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.75",
      "high": "66.15",
      "low": "64.75",
      "close": "65.25",
      "average": "65.3962",
      "volume": "60332",
      "turnover": "3945482.65",
      "trades": "673"
    },
    {
      "date": "2023-09-11",
      "bid": "65.80",
      "ask": "66.05",
      "open": "65.40",
      "high": "66.55",
      "low": "64.75",
      "close": "65.80",
      "average": "65.5692",
      "volume": "83525",
      "turnover": "5478169.08",
      "trades": "696"
    },
    {
      "date": "2023-09-12",
      "bid": "64.85",
      "ask": "64.95",
      "open": "65.80",
      "high": "66.50",
      "low": "64.85",
      "close": "64.95",
      "average": "65.3139",
      "volume": "54190",
      "turnover": "3539362.6",
      "trades": "495"
    },
    {
      "date": "2023-09-13",
      "bid": "63.80",
      "ask": "63.90",
      "open": "64.90",
      "high": "64.90",
      "low": "63.75",
      "close": "63.75",
      "average": "64.0024",
      "volume": "72044",
      "turnover": "4611121.28",
      "trades": "893"
    },
    {
      "date": "2023-09-14",
      "bid": "65.00",
      "ask": "65.35",
      "open": "64.05",
      "high": "65.30",
      "low": "62.85",
      "close": "65.05",
      "average": "63.5019",
      "volume": "109526",
      "turnover": "6955104.5",
      "trades": "784"
    },
    {
      "date": "2023-09-15",
      "bid": "63.90",
      "ask": "64.25",
      "open": "65.40",
      "high": "65.90",
      "low": "63.95",
      "close": "64.10",
      "average": "64.6122",
      "volume": "77638",
      "turnover": "5016362.4",
      "trades": "697"
    },
    {
      "date": "2023-09-18",
      "bid": "63.30",
      "ask": "63.45",
      "open": "63.85",
      "high": "64.90",
      "low": "63.20",
      "close": "63.40",
      "average": "64.0267",
      "volume": "61118",
      "turnover": "3913181.4",
      "trades": "742"
    },
    {
      "date": "2023-09-19",
      "bid": "62.85",
      "ask": "63.20",
      "open": "63.20",
      "high": "63.60",
      "low": "62.70",
      "close": "62.85",
      "average": "63.1116",
      "volume": "67130",
      "turnover": "4236681.4",
      "trades": "768"
    },
    {
      "date": "2023-09-20",
      "bid": "64.15",
      "ask": "64.25",
      "open": "62.85",
      "high": "64.40",
      "low": "62.85",
      "close": "64.05",
      "average": "63.8211",
      "volume": "71795",
      "turnover": "4581719",
      "trades": "601"
    },
    {
      "date": "2023-09-21",
      "bid": "63.15",
      "ask": "63.45",
      "open": "64.05",
      "high": "64.90",
      "low": "62.65",
      "close": "63.15",
      "average": "63.4893",
      "volume": "85513",
      "turnover": "5429170.4",
      "trades": "852"
    },
    {
      "date": "2023-09-22",
      "bid": "62.65",
      "ask": "62.70",
      "open": "63.20",
      "high": "64.25",
      "low": "62.60",
      "close": "62.60",
      "average": "63.2286",
      "volume": "80613",
      "turnover": "5097046.65",
      "trades": "825"
    },
    {
      "date": "2023-09-25",
      "bid": "62.85",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.65",
      "low": "62.10",
      "close": "62.90",
      "average": "62.698",
      "volume": "80182",
      "turnover": "5027254.2",
      "trades": "962"
    },
    {
      "date": "2023-09-26",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.65",
      "high": "62.75",
      "low": "61.35",
      "close": "61.85",
      "average": "61.9619",
      "volume": "97572",
      "turnover": "6045375.25",
      "trades": "1188"
    },
    {
      "date": "2023-09-27",
      "bid": "61.50",
      "ask": "61.65",
      "open": "61.90",
      "high": "62.85",
      "low": "61.35",
      "close": "61.45",
      "average": "62.0015",
      "volume": "51174",
      "turnover": "3172866.75",
      "trades": "660"
    },
    {
      "date": "2023-09-28",
      "bid": "60.90",
      "ask": "60.95",
      "open": "61.45",
      "high": "61.75",
      "low": "60.65",
      "close": "61.00",
      "average": "61.1159",
      "volume": "63855",
      "turnover": "3902557.9",
      "trades": "720"
    },
    {
      "date": "2023-09-29",
      "bid": "62.45",
      "ask": "62.55",
      "open": "61.25",
      "high": "63.25",
      "low": "61.25",
      "close": "62.25",
      "average": "62.4683",
      "volume": "72895",
      "turnover": "4553242.43",
      "trades": "713"
    },
    {
      "date": "2023-10-02",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.45",
      "high": "64.25",
      "low": "62.25",
      "close": "63.30",
      "average": "63.3154",
      "volume": "80602",
      "turnover": "5103348.4",
      "trades": "865"
    },
    {
      "date": "2023-10-03",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.30",
      "high": "63.55",
      "low": "62.10",
      "close": "62.60",
      "average": "62.8302",
      "volume": "86516",
      "turnover": "5435850.45",
      "trades": "863"
    },
    {
      "date": "2023-10-04",
      "bid": "61.90",
      "ask": "62.15",
      "open": "62.65",
      "high": "62.85",
      "low": "61.45",
      "close": "61.70",
      "average": "62.0976",
      "volume": "43864",
      "turnover": "2723849.95",
      "trades": "633"
    },
    {
      "date": "2023-10-05",
      "bid": "61.75",
      "ask": "61.95",
      "open": "61.75",
      "high": "62.95",
      "low": "61.50",
      "close": "61.60",
      "average": "62.1179",
      "volume": "49873",
      "turnover": "3099024.56",
      "trades": "568"
    },
    {
      "date": "2023-10-06",
      "bid": "62.65",
      "ask": "62.80",
      "open": "61.60",
      "high": "62.85",
      "low": "61.40",
      "close": "62.60",
      "average": "62.2824",
      "volume": "52775",
      "turnover": "3286952.75",
      "trades": "644"
    },
    {
      "date": "2023-10-09",
      "bid": "62.15",
      "ask": "62.35",
      "open": "63.00",
      "high": "64.35",
      "low": "62.10",
      "close": "62.10",
      "average": "62.9708",
      "volume": "54536",
      "turnover": "3434176.75",
      "trades": "635"
    },
    {
      "date": "2023-10-10",
      "bid": "65.35",
      "ask": "65.50",
      "open": "62.65",
      "high": "65.50",
      "low": "62.25",
      "close": "65.15",
      "average": "64.6923",
      "volume": "119092",
      "turnover": "7704337.05",
      "trades": "758"
    },
    {
      "date": "2023-10-11",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.70",
      "high": "66.95",
      "low": "63.50",
      "close": "63.70",
      "average": "64.8136",
      "volume": "96946",
      "turnover": "6280271.58",
      "trades": "747"
    },
    {
      "date": "2023-10-12",
      "bid": "60.70",
      "ask": "61.00",
      "open": "63.70",
      "high": "65.10",
      "low": "60.25",
      "close": "60.50",
      "average": "61.7391",
      "volume": "242168",
      "turnover": "14951232.95",
      "trades": "1925"
    },
    {
      "date": "2023-10-13",
      "bid": "58.15",
      "ask": "58.30",
      "open": "60.15",
      "high": "60.80",
      "low": "58.05",
      "close": "58.05",
      "average": "59.092",
      "volume": "131160",
      "turnover": "7750467.45",
      "trades": "1709"
    },
    {
      "date": "2023-10-16",
      "bid": "57.55",
      "ask": "57.75",
      "open": "57.50",
      "high": "58.40",
      "low": "56.95",
      "close": "57.55",
      "average": "57.463",
      "volume": "140408",
      "turnover": "8068241.7",
      "trades": "1070"
    },
    {
      "date": "2023-10-17",
      "bid": "57.35",
      "ask": "57.60",
      "open": "57.40",
      "high": "57.65",
      "low": "55.70",
      "close": "57.40",
      "average": "56.4966",
      "volume": "136833",
      "turnover": "7730542.1",
      "trades": "1176"
    },
    {
      "date": "2023-10-18",
      "bid": "58.00",
      "ask": "58.05",
      "open": "57.10",
      "high": "58.80",
      "low": "57.00",
      "close": "58.00",
      "average": "58.0751",
      "volume": "155422",
      "turnover": "9020370.1",
      "trades": "782"
    },
    {
      "date": "2023-10-19",
      "bid": "57.60",
      "ask": "57.85",
      "open": "58.00",
      "high": "59.00",
      "low": "57.40",
      "close": "57.40",
      "average": "58.2483",
      "volume": "75315",
      "turnover": "4381682.53",
      "trades": "634"
    },
    {
      "date": "2023-10-20",
      "bid": "58.10",
      "ask": "58.30",
      "open": "57.00",
      "high": "59.50",
      "low": "56.40",
      "close": "58.25",
      "average": "57.8427",
      "volume": "93022",
      "turnover": "5380436.96",
      "trades": "1050"
    },
    {
      "date": "2023-10-23",
      "bid": "58.55",
      "ask": "58.70",
      "open": "58.25",
      "high": "59.50",
      "low": "57.60",
      "close": "58.55",
      "average": "58.2601",
      "volume": "81482",
      "turnover": "4744549.15",
      "trades": "778"
    },
    {
      "date": "2023-10-24",
      "bid": "60.40",
      "ask": "60.50",
      "open": "58.55",
      "high": "60.65",
      "low": "58.55",
      "close": "60.35",
      "average": "59.7885",
      "volume": "94801",
      "turnover": "5672709.64",
      "trades": "673"
    },
    {
      "date": "2023-10-25",
      "bid": "59.10",
      "ask": "59.35",
      "open": "60.35",
      "high": "60.50",
      "low": "58.50",
      "close": "59.20",
      "average": "59.2766",
      "volume": "66851",
      "turnover": "3959895.6",
      "trades": "915"
    },
    {
      "date": "2023-10-26",
      "bid": "60.40",
      "ask": "60.60",
      "open": "59.20",
      "high": "60.85",
      "low": "58.55",
      "close": "60.45",
      "average": "59.7605",
      "volume": "78914",
      "turnover": "4713145.7",
      "trades": "911"
    },
    {
      "date": "2023-10-27",
      "bid": "60.05",
      "ask": "60.35",
      "open": "60.45",
      "high": "61.10",
      "low": "59.50",
      "close": "60.25",
      "average": "60.1901",
      "volume": "99712",
      "turnover": "6001975.91",
      "trades": "903"
    },
    {
      "date": "2023-10-30",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.25",
      "high": "61.20",
      "low": "59.50",
      "close": "60.10",
      "average": "60.5934",
      "volume": "183576",
      "turnover": "11123480.75",
      "trades": "664"
    },
    {
      "date": "2023-10-31",
      "bid": "59.50",
      "ask": "59.65",
      "open": "60.10",
      "high": "60.35",
      "low": "59.00",
      "close": "59.50",
      "average": "59.5997",
      "volume": "82148",
      "turnover": "4896324.15",
      "trades": "668"
    },
    {
      "date": "2023-11-01",
      "bid": "57.80",
      "ask": "57.95",
      "open": "60.00",
      "high": "60.45",
      "low": "57.70",
      "close": "57.85",
      "average": "58.4992",
      "volume": "87850",
      "turnover": "5139162.95",
      "trades": "843"
    },
    {
      "date": "2023-11-02",
      "bid": "61.55",
      "ask": "61.70",
      "open": "58.80",
      "high": "61.95",
      "low": "58.20",
      "close": "61.55",
      "average": "60.7898",
      "volume": "108793",
      "turnover": "6613506.6",
      "trades": "913"
    },
    {
      "date": "2023-11-03",
      "bid": "63.50",
      "ask": "63.75",
      "open": "61.95",
      "high": "63.95",
      "low": "61.95",
      "close": "63.65",
      "average": "63.3252",
      "volume": "71115",
      "turnover": "4505118.5",
      "trades": "442"
    },
    {
      "date": "2023-11-06",
      "bid": "64.05",
      "ask": "64.30",
      "open": "64.20",
      "high": "66.00",
      "low": "63.20",
      "close": "64.30",
      "average": "64.698",
      "volume": "119391",
      "turnover": "7722979.25",
      "trades": "1149"
    },
    {
      "date": "2023-11-07",
      "bid": "63.40",
      "ask": "63.55",
      "open": "64.00",
      "high": "65.15",
      "low": "63.05",
      "close": "63.35",
      "average": "63.6137",
      "volume": "89336",
      "turnover": "5682996.6",
      "trades": "708"
    },
    {
      "date": "2023-11-08",
      "bid": "63.20",
      "ask": "63.25",
      "open": "63.35",
      "high": "64.00",
      "low": "62.55",
      "close": "63.25",
      "average": "63.2905",
      "volume": "60764",
      "turnover": "3845781.45",
      "trades": "600"
    },
    {
      "date": "2023-11-09",
      "bid": "65.10",
      "ask": "65.25",
      "open": "63.00",
      "high": "65.25",
      "low": "62.85",
      "close": "65.20",
      "average": "64.1931",
      "volume": "80771",
      "turnover": "5184941.7",
      "trades": "718"
    },
    {
      "date": "2023-11-10",
      "bid": "64.50",
      "ask": "64.65",
      "open": "64.70",
      "high": "64.70",
      "low": "63.40",
      "close": "64.25",
      "average": "64.1741",
      "volume": "55712",
      "turnover": "3575250.6",
      "trades": "555"
    },
    {
      "date": "2023-11-13",
      "bid": "63.85",
      "ask": "63.90",
      "open": "64.25",
      "high": "64.90",
      "low": "63.20",
      "close": "63.90",
      "average": "63.8982",
      "volume": "56394",
      "turnover": "3604621.46",
      "trades": "540"
    },
    {
      "date": "2023-11-14",
      "bid": "66.55",
      "ask": "66.80",
      "open": "63.90",
      "high": "66.90",
      "low": "63.15",
      "close": "66.60",
      "average": "64.9117",
      "volume": "149640",
      "turnover": "9716156.17",
      "trades": "883"
    },
    {
      "date": "2023-11-15",
      "bid": "66.00",
      "ask": "66.25",
      "open": "66.10",
      "high": "67.20",
      "low": "65.60",
      "close": "66.00",
      "average": "66.4055",
      "volume": "113062",
      "turnover": "7507940.3",
      "trades": "851"
    },
    {
      "date": "2023-11-16",
      "bid": "62.20",
      "ask": "62.45",
      "open": "66.00",
      "high": "66.00",
      "low": "62.00",
      "close": "62.15",
      "average": "63.1021",
      "volume": "125560",
      "turnover": "7923135.9",
      "trades": "1157"
    },
    {
      "date": "2023-11-17",
      "bid": "64.30",
      "ask": "64.65",
      "open": "62.95",
      "high": "65.25",
      "low": "62.30",
      "close": "64.60",
      "average": "64.4083",
      "volume": "109550",
      "turnover": "7056179.25",
      "trades": "768"
    },
    {
      "date": "2023-11-20",
      "bid": "65.30",
      "ask": "65.45",
      "open": "64.60",
      "high": "65.75",
      "low": "64.60",
      "close": "65.45",
      "average": "65.1084",
      "volume": "61959",
      "turnover": "4033767.34",
      "trades": "577"
    },
    {
      "date": "2023-11-21",
      "bid": "63.90",
      "ask": "63.95",
      "open": "65.45",
      "high": "65.90",
      "low": "63.65",
      "close": "63.75",
      "average": "64.2777",
      "volume": "85036",
      "turnover": "5469552.16",
      "trades": "798"
    },
    {
      "date": "2023-11-22",
      "bid": "65.00",
      "ask": "65.25",
      "open": "63.75",
      "high": "65.20",
      "low": "63.10",
      "close": "65.10",
      "average": "64.2729",
      "volume": "86799",
      "turnover": "5578278.76",
      "trades": "646"
    },
    {
      "date": "2023-11-23",
      "bid": "65.60",
      "ask": "65.85",
      "open": "64.95",
      "high": "67.15",
      "low": "64.90",
      "close": "65.70",
      "average": "66.1087",
      "volume": "114617",
      "turnover": "7575115.4",
      "trades": "743"
    },
    {
      "date": "2023-11-24",
      "bid": "66.45",
      "ask": "66.50",
      "open": "67.20",
      "high": "67.20",
      "low": "65.60",
      "close": "66.75",
      "average": "66.5325",
      "volume": "81406",
      "turnover": "5415670.03",
      "trades": "779"
    },
    {
      "date": "2023-11-27",
      "bid": "65.90",
      "ask": "66.05",
      "open": "66.75",
      "high": "68.00",
      "low": "65.90",
      "close": "66.15",
      "average": "66.564",
      "volume": "63862",
      "turnover": "4250172.48",
      "trades": "774"
    },
    {
      "date": "2023-11-28",
      "bid": "65.15",
      "ask": "65.35",
      "open": "66.15",
      "high": "66.15",
      "low": "64.65",
      "close": "64.90",
      "average": "65.1482",
      "volume": "53211",
      "turnover": "3466515.12",
      "trades": "681"
    },
    {
      "date": "2023-11-29",
      "bid": "64.60",
      "ask": "64.75",
      "open": "64.90",
      "high": "65.95",
      "low": "63.95",
      "close": "64.50",
      "average": "64.8065",
      "volume": "93068",
      "turnover": "6033631.81",
      "trades": "824"
    },
    {
      "date": "2023-11-30",
      "bid": "63.50",
      "ask": "63.80",
      "open": "64.00",
      "high": "64.50",
      "low": "62.85",
      "close": "64.00",
      "average": "63.8266",
      "volume": "181596",
      "turnover": "11588204.24",
      "trades": "1065"
    },
    {
      "date": "2023-12-01",
      "bid": "62.80",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.40",
      "low": "61.80",
      "close": "62.75",
      "average": "62.6463",
      "volume": "107997",
      "turnover": "6762792.02",
      "trades": "1075"
    },
    {
      "date": "2023-12-04",
      "bid": "62.35",
      "ask": "62.50",
      "open": "62.15",
      "high": "64.40",
      "low": "62.15",
      "close": "62.30",
      "average": "62.9025",
      "volume": "83881",
      "turnover": "5276329.63",
      "trades": "711"
    },
    {
      "date": "2023-12-05",
      "bid": "65.15",
      "ask": "65.90",
      "open": "62.30",
      "high": "65.95",
      "low": "62.00",
      "close": "65.40",
      "average": "64.2604",
      "volume": "149626",
      "turnover": "9615021.94",
      "trades": "987"
    },
    {
      "date": "2023-12-06",
      "bid": "67.15",
      "ask": "67.35",
      "open": "65.40",
      "high": "67.50",
      "low": "65.40",
      "close": "67.25",
      "average": "66.6198",
      "volume": "74814",
      "turnover": "4984093.59",
      "trades": "731"
    },
    {
      "date": "2023-12-07",
      "bid": "66.60",
      "ask": "66.80",
      "open": "67.25",
      "high": "67.25",
      "low": "65.80",
      "close": "66.85",
      "average": "66.627",
      "volume": "57372",
      "turnover": "3822525.75",
      "trades": "639"
    },
    {
      "date": "2023-12-08",
      "bid": "67.90",
      "ask": "68.20",
      "open": "66.80",
      "high": "68.55",
      "low": "66.35",
      "close": "68.00",
      "average": "67.7662",
      "volume": "64527",
      "turnover": "4372746.59",
      "trades": "755"
    },
    {
      "date": "2023-12-11",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.10",
      "high": "68.75",
      "low": "67.30",
      "close": "67.95",
      "average": "68.0377",
      "volume": "69365",
      "turnover": "4719385.5",
      "trades": "742"
    },
    {
      "date": "2023-12-12",
      "bid": "66.60",
      "ask": "66.75",
      "open": "67.90",
      "high": "67.90",
      "low": "66.40",
      "close": "67.00",
      "average": "67.0656",
      "volume": "88037",
      "turnover": "5903530.63",
      "trades": "763"
    },
    {
      "date": "2023-12-13",
      "bid": "66.75",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.40",
      "low": "66.05",
      "close": "66.90",
      "average": "66.775",
      "volume": "93395",
      "turnover": "6236455.1",
      "trades": "722"
    },
    {
      "date": "2023-12-14",
      "bid": "71.25",
      "ask": "71.50",
      "open": "67.90",
      "high": "71.65",
      "low": "67.90",
      "close": "71.65",
      "average": "70.3544",
      "volume": "195468",
      "turnover": "13753337.51",
      "trades": "1014"
    },
    {
      "date": "2023-12-15",
      "bid": "70.60",
      "ask": "70.90",
      "open": "71.70",
      "high": "71.85",
      "low": "70.00",
      "close": "70.90",
      "average": "70.7912",
      "volume": "166738",
      "turnover": "11804031.34",
      "trades": "1354"
    },
    {
      "date": "2023-12-18",
      "bid": "69.85",
      "ask": "70.00",
      "open": "70.90",
      "high": "70.90",
      "low": "69.35",
      "close": "69.85",
      "average": "70.0653",
      "volume": "91961",
      "turnover": "6443261.05",
      "trades": "763"
    },
    {
      "date": "2023-12-19",
      "bid": "70.45",
      "ask": "70.75",
      "open": "69.85",
      "high": "71.65",
      "low": "69.80",
      "close": "70.55",
      "average": "70.734",
      "volume": "85314",
      "turnover": "6034606.88",
      "trades": "617"
    },
    {
      "date": "2023-12-20",
      "bid": "70.45",
      "ask": "70.60",
      "open": "70.55",
      "high": "71.30",
      "low": "69.85",
      "close": "70.60",
      "average": "70.3733",
      "volume": "67570",
      "turnover": "4755143.93",
      "trades": "563"
    },
    {
      "date": "2023-12-21",
      "bid": "70.10",
      "ask": "70.60",
      "open": "70.60",
      "high": "70.60",
      "low": "69.35",
      "close": "70.50",
      "average": "69.9399",
      "volume": "34486",
      "turnover": "2411947.4",
      "trades": "449"
    },
    {
      "date": "2023-12-22",
      "bid": "70.75",
      "ask": "70.95",
      "open": "70.50",
      "high": "71.05",
      "low": "69.80",
      "close": "71.00",
      "average": "70.5585",
      "volume": "47114",
      "turnover": "3324294.1",
      "trades": "621"
    },
    {
      "date": "2023-12-27",
      "bid": "71.50",
      "ask": "72.00",
      "open": "71.00",
      "high": "72.45",
      "low": "71.00",
      "close": "71.80",
      "average": "71.7283",
      "volume": "70185",
      "turnover": "5034248.45",
      "trades": "717"
    },
    {
      "date": "2023-12-28",
      "bid": "72.15",
      "ask": "72.35",
      "open": "71.95",
      "high": "72.90",
      "low": "71.40",
      "close": "72.15",
      "average": "72.0124",
      "volume": "66561",
      "turnover": "4793214.8",
      "trades": "731"
    },
    {
      "date": "2023-12-29",
      "bid": "71.70",
      "ask": "71.85",
      "open": "72.15",
      "high": "72.95",
      "low": "71.40",
      "close": "71.90",
      "average": "72.2235",
      "volume": "76468",
      "turnover": "5522726.65",
      "trades": "748"
    },
    {
      "date": "2024-01-02",
      "bid": "70.25",
      "ask": "70.60",
      "open": "71.90",
      "high": "72.70",
      "low": "70.05",
      "close": "70.20",
      "average": "70.8387",
      "volume": "65158",
      "turnover": "4615706.05",
      "trades": "824"
    },
    {
      "date": "2024-01-03",
      "bid": "69.00",
      "ask": "69.40",
      "open": "71.00",
      "high": "71.25",
      "low": "68.60",
      "close": "69.00",
      "average": "69.3819",
      "volume": "73069",
      "turnover": "5069428.93",
      "trades": "803"
    },
    {
      "date": "2024-01-04",
      "bid": "70.65",
      "ask": "70.85",
      "open": "69.00",
      "high": "71.00",
      "low": "68.70",
      "close": "70.50",
      "average": "69.9395",
      "volume": "35787",
      "turnover": "2502924.45",
      "trades": "417"
    },
    {
      "date": "2024-01-05",
      "bid": "69.45",
      "ask": "69.55",
      "open": "70.50",
      "high": "70.50",
      "low": "69.00",
      "close": "69.05",
      "average": "69.3904",
      "volume": "38665",
      "turnover": "2683172.54",
      "trades": "364"
    },
    {
      "date": "2024-01-08",
      "bid": "70.00",
      "ask": "70.70",
      "open": "69.05",
      "high": "70.70",
      "low": "68.45",
      "close": "70.30",
      "average": "69.4715",
      "volume": "46401",
      "turnover": "3223549.4",
      "trades": "477"
    },
    {
      "date": "2024-01-09",
      "bid": "69.40",
      "ask": "69.70",
      "open": "70.30",
      "high": "70.85",
      "low": "69.15",
      "close": "69.50",
      "average": "69.724",
      "volume": "52368",
      "turnover": "3651288.43",
      "trades": "549"
    },
    {
      "date": "2024-01-10",
      "bid": "68.10",
      "ask": "68.30",
      "open": "69.50",
      "high": "70.00",
      "low": "67.50",
      "close": "68.15",
      "average": "68.4128",
      "volume": "72985",
      "turnover": "4993111.45",
      "trades": "615"
    },
    {
      "date": "2024-01-11",
      "bid": "67.60",
      "ask": "67.85",
      "open": "68.75",
      "high": "69.60",
      "low": "67.65",
      "close": "67.75",
      "average": "68.495",
      "volume": "61592",
      "turnover": "4218743.59",
      "trades": "515"
    },
    {
      "date": "2024-01-12",
      "bid": "68.60",
      "ask": "68.75",
      "open": "67.50",
      "high": "69.10",
      "low": "67.50",
      "close": "68.95",
      "average": "68.598",
      "volume": "52939",
      "turnover": "3631507.75",
      "trades": "599"
    },
    {
      "date": "2024-01-15",
      "bid": "66.65",
      "ask": "66.80",
      "open": "68.65",
      "high": "69.15",
      "low": "66.60",
      "close": "66.60",
      "average": "67.3892",
      "volume": "67242",
      "turnover": "4531377.09",
      "trades": "814"
    },
    {
      "date": "2024-01-16",
      "bid": "67.20",
      "ask": "67.45",
      "open": "66.20",
      "high": "67.95",
      "low": "65.85",
      "close": "67.05",
      "average": "67.0812",
      "volume": "75171",
      "turnover": "5042510.76",
      "trades": "617"
    },
    {
      "date": "2024-01-17",
      "bid": "65.40",
      "ask": "65.75",
      "open": "67.05",
      "high": "67.05",
      "low": "64.65",
      "close": "65.20",
      "average": "65.3735",
      "volume": "53623",
      "turnover": "3505496.83",
      "trades": "649"
    },
    {
      "date": "2024-01-18",
      "bid": "64.00",
      "ask": "64.15",
      "open": "65.20",
      "high": "66.00",
      "low": "63.65",
      "close": "64.00",
      "average": "64.4143",
      "volume": "82945",
      "turnover": "5342845.45",
      "trades": "734"
    },
    {
      "date": "2024-01-19",
      "bid": "65.20",
      "ask": "65.45",
      "open": "66.00",
      "high": "66.55",
      "low": "64.85",
      "close": "65.30",
      "average": "65.6534",
      "volume": "157184",
      "turnover": "10317840.01",
      "trades": "751"
    },
    {
      "date": "2024-01-22",
      "bid": "62.10",
      "ask": "62.25",
      "open": "65.40",
      "high": "66.70",
      "low": "61.75",
      "close": "61.85",
      "average": "63.3255",
      "volume": "170983",
      "turnover": "10826734.33",
      "trades": "1444"
    },
    {
      "date": "2024-01-23",
      "bid": "63.40",
      "ask": "63.70",
      "open": "61.75",
      "high": "63.85",
      "low": "61.20",
      "close": "63.60",
      "average": "62.6439",
      "volume": "170753",
      "turnover": "10696639.65",
      "trades": "978"
    },
    {
      "date": "2024-01-24",
      "bid": "64.40",
      "ask": "64.70",
      "open": "63.80",
      "high": "65.45",
      "low": "63.80",
      "close": "64.20",
      "average": "64.6737",
      "volume": "97859",
      "turnover": "6328901",
      "trades": "605"
    },
    {
      "date": "2024-01-25",
      "bid": "67.35",
      "ask": "67.70",
      "open": "64.20",
      "high": "68.00",
      "low": "64.20",
      "close": "67.55",
      "average": "66.5702",
      "volume": "213248",
      "turnover": "14192186.91",
      "trades": "1542"
    },
    {
      "date": "2024-01-26",
      "bid": "67.65",
      "ask": "67.75",
      "open": "67.55",
      "high": "67.80",
      "low": "66.35",
      "close": "67.40",
      "average": "67.1193",
      "volume": "106549",
      "turnover": "7152731.45",
      "trades": "978"
    },
    {
      "date": "2024-01-29",
      "bid": "67.55",
      "ask": "67.75",
      "open": "67.40",
      "high": "68.50",
      "low": "65.60",
      "close": "67.90",
      "average": "66.9079",
      "volume": "137006",
      "turnover": "9166786.55",
      "trades": "1255"
    },
    {
      "date": "2024-01-30",
      "bid": "68.15",
      "ask": "68.25",
      "open": "67.90",
      "high": "68.50",
      "low": "67.20",
      "close": "68.10",
      "average": "67.8116",
      "volume": "99078",
      "turnover": "6718650.6",
      "trades": "806"
    },
    {
      "date": "2024-01-31",
      "bid": "69.35",
      "ask": "69.50",
      "open": "68.10",
      "high": "69.60",
      "low": "67.65",
      "close": "69.00",
      "average": "68.7567",
      "volume": "133551",
      "turnover": "9183742.25",
      "trades": "895"
    },
    {
      "date": "2024-02-01",
      "bid": "68.45",
      "ask": "68.55",
      "open": "69.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.45",
      "average": "68.382",
      "volume": "69303",
      "turnover": "4739024.94",
      "trades": "691"
    },
    {
      "date": "2024-02-02",
      "bid": "68.25",
      "ask": "68.45",
      "open": "68.70",
      "high": "69.20",
      "low": "67.85",
      "close": "68.15",
      "average": "68.6002",
      "volume": "127669",
      "turnover": "8758059.65",
      "trades": "689"
    },
    {
      "date": "2024-02-05",
      "bid": "66.65",
      "ask": "66.70",
      "open": "68.15",
      "high": "68.65",
      "low": "66.00",
      "close": "66.65",
      "average": "66.9217",
      "volume": "174432",
      "turnover": "11673373.1",
      "trades": "976"
    },
    {
      "date": "2024-02-06",
      "bid": "66.65",
      "ask": "66.90",
      "open": "66.75",
      "high": "67.75",
      "low": "66.05",
      "close": "66.65",
      "average": "66.5934",
      "volume": "72282",
      "turnover": "4813505.75",
      "trades": "965"
    },
    {
      "date": "2024-02-07",
      "bid": "67.05",
      "ask": "67.20",
      "open": "66.60",
      "high": "68.00",
      "low": "66.45",
      "close": "67.10",
      "average": "67.2489",
      "volume": "158478",
      "turnover": "10657610",
      "trades": "1059"
    },
    {
      "date": "2024-02-08",
      "bid": "67.80",
      "ask": "67.90",
      "open": "67.00",
      "high": "68.65",
      "low": "67.00",
      "close": "67.85",
      "average": "67.9237",
      "volume": "106897",
      "turnover": "7260879.6",
      "trades": "827"
    },
    {
      "date": "2024-02-09",
      "bid": "66.10",
      "ask": "66.20",
      "open": "67.85",
      "high": "68.10",
      "low": "65.90",
      "close": "66.00",
      "average": "66.6067",
      "volume": "110770",
      "turnover": "7377378.68",
      "trades": "963"
    },
    {
      "date": "2024-02-12",
      "bid": "66.60",
      "ask": "66.70",
      "open": "65.40",
      "high": "67.10",
      "low": "64.80",
      "close": "66.60",
      "average": "66.391",
      "volume": "122431",
      "turnover": "8128332.6",
      "trades": "874"
    },
    {
      "date": "2024-02-13",
      "bid": "66.10",
      "ask": "66.45",
      "open": "66.65",
      "high": "68.75",
      "low": "65.80",
      "close": "66.20",
      "average": "67.4241",
      "volume": "153950",
      "turnover": "10380542.8",
      "trades": "926"
    },
    {
      "date": "2024-02-14",
      "bid": "66.75",
      "ask": "66.90",
      "open": "66.00",
      "high": "67.10",
      "low": "65.40",
      "close": "66.85",
      "average": "66.3309",
      "volume": "101212",
      "turnover": "6713521.91",
      "trades": "672"
    },
    {
      "date": "2024-02-15",
      "bid": "66.40",
      "ask": "66.55",
      "open": "66.85",
      "high": "67.60",
      "low": "66.05",
      "close": "66.55",
      "average": "66.4783",
      "volume": "71690",
      "turnover": "4766213.68",
      "trades": "587"
    },
    {
      "date": "2024-02-16",
      "bid": "67.10",
      "ask": "67.25",
      "open": "66.55",
      "high": "67.75",
      "low": "66.55",
      "close": "67.20",
      "average": "67.1661",
      "volume": "119674",
      "turnover": "8038386.42",
      "trades": "637"
    },
    {
      "date": "2024-02-19",
      "bid": "66.85",
      "ask": "67.15",
      "open": "67.10",
      "high": "67.15",
      "low": "66.25",
      "close": "66.90",
      "average": "66.6796",
      "volume": "58032",
      "turnover": "3869534.16",
      "trades": "536"
    },
    {
      "date": "2024-02-20",
      "bid": "65.45",
      "ask": "65.50",
      "open": "66.25",
      "high": "66.85",
      "low": "65.25",
      "close": "65.25",
      "average": "65.9803",
      "volume": "107605",
      "turnover": "7099828.55",
      "trades": "896"
    },
    {
      "date": "2024-02-21",
      "bid": "65.55",
      "ask": "65.70",
      "open": "66.00",
      "high": "66.25",
      "low": "64.85",
      "close": "65.35",
      "average": "65.3557",
      "volume": "122996",
      "turnover": "8037575.54",
      "trades": "987"
    },
    {
      "date": "2024-02-22",
      "bid": "66.80",
      "ask": "67.00",
      "open": "65.85",
      "high": "67.25",
      "low": "65.50",
      "close": "66.70",
      "average": "66.4116",
      "volume": "100405",
      "turnover": "6668055.79",
      "trades": "710"
    },
    {
      "date": "2024-02-23",
      "bid": "67.25",
      "ask": "67.35",
      "open": "66.75",
      "high": "67.50",
      "low": "66.25",
      "close": "67.50",
      "average": "66.8481",
      "volume": "85940",
      "turnover": "5744929.55",
      "trades": "767"
    },
    {
      "date": "2024-02-26",
      "bid": "67.15",
      "ask": "67.30",
      "open": "67.35",
      "high": "68.10",
      "low": "66.00",
      "close": "67.20",
      "average": "66.8212",
      "volume": "93844",
      "turnover": "6270590.15",
      "trades": "788"
    },
    {
      "date": "2024-02-27",
      "bid": "68.00",
      "ask": "68.15",
      "open": "67.20",
      "high": "68.40",
      "low": "67.15",
      "close": "68.00",
      "average": "67.9705",
      "volume": "156492",
      "turnover": "10636895.01",
      "trades": "859"
    },
    {
      "date": "2024-02-28",
      "bid": "67.55",
      "ask": "67.70",
      "open": "68.00",
      "high": "68.00",
      "low": "66.25",
      "close": "67.70",
      "average": "67.0405",
      "volume": "97849",
      "turnover": "6559843.83",
      "trades": "740"
    },
    {
      "date": "2024-02-29",
      "bid": "67.45",
      "ask": "67.65",
      "open": "67.90",
      "high": "68.35",
      "low": "66.00",
      "close": "67.35",
      "average": "67.2665",
      "volume": "210605",
      "turnover": "14166657.53",
      "trades": "1043"
    },
    {
      "date": "2024-03-01",
      "bid": "70.00",
      "ask": "70.25",
      "open": "67.70",
      "high": "70.40",
      "low": "67.50",
      "close": "70.25",
      "average": "69.1395",
      "volume": "213448",
      "turnover": "14757813.68",
      "trades": "1646"
    },
    {
      "date": "2024-03-04",
      "bid": "68.45",
      "ask": "68.55",
      "open": "70.25",
      "high": "70.50",
      "low": "68.05",
      "close": "68.40",
      "average": "68.6896",
      "volume": "148575",
      "turnover": "10205558.15",
      "trades": "1234"
    },
    {
      "date": "2024-03-05",
      "bid": "68.50",
      "ask": "68.60",
      "open": "68.40",
      "high": "69.10",
      "low": "67.70",
      "close": "69.10",
      "average": "68.5694",
      "volume": "149178",
      "turnover": "10229019.51",
      "trades": "654"
    },
    {
      "date": "2024-03-06",
      "bid": "68.70",
      "ask": "68.85",
      "open": "69.10",
      "high": "69.10",
      "low": "68.05",
      "close": "68.70",
      "average": "68.5475",
      "volume": "88809",
      "turnover": "6087637.08",
      "trades": "655"
    },
    {
      "date": "2024-03-07",
      "bid": "68.40",
      "ask": "68.55",
      "open": "68.65",
      "high": "69.00",
      "low": "67.20",
      "close": "68.30",
      "average": "68.14",
      "volume": "75396",
      "turnover": "5137507.4",
      "trades": "545"
    },
    {
      "date": "2024-03-08",
      "bid": "70.80",
      "ask": "70.95",
      "open": "68.35",
      "high": "70.95",
      "low": "68.35",
      "close": "70.95",
      "average": "70.0732",
      "volume": "150822",
      "turnover": "10568384.75",
      "trades": "1026"
    },
    {
      "date": "2024-03-11",
      "bid": "69.55",
      "ask": "69.70",
      "open": "71.00",
      "high": "71.15",
      "low": "69.25",
      "close": "69.40",
      "average": "70.0694",
      "volume": "86340",
      "turnover": "6049755.95",
      "trades": "669"
    },
    {
      "date": "2024-03-12",
      "bid": "70.10",
      "ask": "70.25",
      "open": "69.50",
      "high": "70.45",
      "low": "69.50",
      "close": "70.15",
      "average": "69.9436",
      "volume": "71800",
      "turnover": "5021947.65",
      "trades": "517"
    },
    {
      "date": "2024-03-13",
      "bid": "69.70",
      "ask": "69.95",
      "open": "70.15",
      "high": "70.45",
      "low": "69.55",
      "close": "69.75",
      "average": "69.9029",
      "volume": "64347",
      "turnover": "4498362.51",
      "trades": "665"
    },
    {
      "date": "2024-03-14",
      "bid": "71.10",
      "ask": "71.25",
      "open": "69.75",
      "high": "72.35",
      "low": "69.75",
      "close": "71.00",
      "average": "71.4251",
      "volume": "155356",
      "turnover": "11100471.58",
      "trades": "1042"
    },
    {
      "date": "2024-03-15",
      "bid": "70.80",
      "ask": "70.85",
      "open": "71.00",
      "high": "71.50",
      "low": "70.35",
      "close": "71.10",
      "average": "70.988",
      "volume": "106737",
      "turnover": "7577044.25",
      "trades": "601"
    },
    {
      "date": "2024-03-18",
      "bid": "67.70",
      "ask": "67.75",
      "open": "70.80",
      "high": "71.05",
      "low": "67.60",
      "close": "67.70",
      "average": "68.7909",
      "volume": "122200",
      "turnover": "8406331.41",
      "trades": "1207"
    },
    {
      "date": "2024-03-19",
      "bid": "69.55",
      "ask": "69.85",
      "open": "67.70",
      "high": "69.70",
      "low": "67.40",
      "close": "69.70",
      "average": "68.6149",
      "volume": "101085",
      "turnover": "6935933.93",
      "trades": "883"
    },
    {
      "date": "2024-03-20",
      "bid": "69.35",
      "ask": "69.60",
      "open": "69.65",
      "high": "70.00",
      "low": "68.35",
      "close": "69.60",
      "average": "69.3788",
      "volume": "82820",
      "turnover": "5745920.25",
      "trades": "504"
    },
    {
      "date": "2024-03-21",
      "bid": "70.20",
      "ask": "70.40",
      "open": "69.45",
      "high": "71.10",
      "low": "69.30",
      "close": "70.20",
      "average": "70.0557",
      "volume": "81198",
      "turnover": "5688146.31",
      "trades": "596"
    },
    {
      "date": "2024-03-22",
      "bid": "70.00",
      "ask": "70.05",
      "open": "70.20",
      "high": "71.20",
      "low": "69.60",
      "close": "70.05",
      "average": "70.5366",
      "volume": "165435",
      "turnover": "11664518.16",
      "trades": "962"
    },
    {
      "date": "2024-03-25",
      "bid": "70.05",
      "ask": "70.15",
      "open": "70.00",
      "high": "70.50",
      "low": "68.85",
      "close": "70.00",
      "average": "69.5314",
      "volume": "154086",
      "turnover": "10713811.52",
      "trades": "945"
    },
    {
      "date": "2024-03-26",
      "bid": "69.95",
      "ask": "70.15",
      "open": "70.00",
      "high": "70.30",
      "low": "69.70",
      "close": "70.15",
      "average": "70.0744",
      "volume": "85873",
      "turnover": "6017707.37",
      "trades": "813"
    },
    {
      "date": "2024-03-27",
      "bid": "71.00",
      "ask": "71.30",
      "open": "70.15",
      "high": "72.50",
      "low": "69.90",
      "close": "71.00",
      "average": "71.3168",
      "volume": "89410",
      "turnover": "6377857.66",
      "trades": "929"
    },
    {
      "date": "2024-03-28",
      "bid": "71.70",
      "ask": "71.80",
      "open": "71.00",
      "high": "72.10",
      "low": "70.45",
      "close": "71.70",
      "average": "71.4868",
      "volume": "45483",
      "turnover": "3251465.89",
      "trades": "474"
    },
    {
      "date": "2024-04-02",
      "bid": "70.10",
      "ask": "70.30",
      "open": "71.80",
      "high": "72.00",
      "low": "70.10",
      "close": "70.10",
      "average": "70.9114",
      "volume": "119438",
      "turnover": "8469461.38",
      "trades": "1271"
    },
    {
      "date": "2024-04-03",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.10",
      "high": "71.00",
      "low": "69.70",
      "close": "70.45",
      "average": "70.2195",
      "volume": "149381",
      "turnover": "10487547.41",
      "trades": "997"
    },
    {
      "date": "2024-04-04",
      "bid": "70.85",
      "ask": "71.00",
      "open": "70.45",
      "high": "71.35",
      "low": "70.25",
      "close": "70.85",
      "average": "70.7183",
      "volume": "271486",
      "turnover": "19197412.32",
      "trades": "1400"
    },
    {
      "date": "2024-04-05",
      "bid": "70.50",
      "ask": "70.60",
      "open": "70.20",
      "high": "70.85",
      "low": "69.40",
      "close": "70.35",
      "average": "70.0036",
      "volume": "128421",
      "turnover": "8989955.01",
      "trades": "974"
    },
    {
      "date": "2024-04-08",
      "bid": "70.95",
      "ask": "71.20",
      "open": "70.50",
      "high": "71.90",
      "low": "70.45",
      "close": "71.25",
      "average": "71.1923",
      "volume": "73274",
      "turnover": "5216534.51",
      "trades": "581"
    },
    {
      "date": "2024-04-09",
      "bid": "70.65",
      "ask": "70.80",
      "open": "71.25",
      "high": "71.45",
      "low": "69.75",
      "close": "70.60",
      "average": "70.4724",
      "volume": "108880",
      "turnover": "7673039.4",
      "trades": "863"
    },
    {
      "date": "2024-04-10",
      "bid": "67.80",
      "ask": "68.00",
      "open": "70.25",
      "high": "70.25",
      "low": "65.95",
      "close": "67.50",
      "average": "67.7134",
      "volume": "671685",
      "turnover": "45479615.57",
      "trades": "3487"
    },
    {
      "date": "2024-04-11",
      "bid": "67.85",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.80",
      "low": "66.40",
      "close": "67.95",
      "average": "67.4705",
      "volume": "253870",
      "turnover": "17129115.07",
      "trades": "1998"
    },
    {
      "date": "2024-04-12",
      "bid": "67.95",
      "ask": "68.10",
      "open": "69.00",
      "high": "70.20",
      "low": "67.80",
      "close": "68.00",
      "average": "69.0872",
      "volume": "185727",
      "turnover": "12829983.87",
      "trades": "1222"
    },
    {
      "date": "2024-04-15",
      "bid": "67.40",
      "ask": "67.50",
      "open": "68.00",
      "high": "68.70",
      "low": "67.25",
      "close": "67.35",
      "average": "67.8687",
      "volume": "137969",
      "turnover": "9363739.68",
      "trades": "1017"
    },
    {
      "date": "2024-04-16",
      "bid": "66.15",
      "ask": "66.25",
      "open": "67.25",
      "high": "67.25",
      "low": "65.90",
      "close": "66.25",
      "average": "66.2864",
      "volume": "145125",
      "turnover": "9620086.94",
      "trades": "1239"
    },
    {
      "date": "2024-04-17",
      "bid": "66.20",
      "ask": "66.30",
      "open": "66.25",
      "high": "67.35",
      "low": "66.00",
      "close": "66.00",
      "average": "66.6132",
      "volume": "88361",
      "turnover": "5886148.48",
      "trades": "1002"
    },
    {
      "date": "2024-04-18",
      "bid": "66.15",
      "ask": "66.25",
      "open": "66.30",
      "high": "66.50",
      "low": "65.35",
      "close": "66.20",
      "average": "65.9553",
      "volume": "131675",
      "turnover": "8684490.69",
      "trades": "1191"
    },
    {
      "date": "2024-04-19",
      "bid": "66.25",
      "ask": "66.35",
      "open": "66.20",
      "high": "66.45",
      "low": "65.30",
      "close": "66.15",
      "average": "65.9175",
      "volume": "143911",
      "turnover": "9486247.9",
      "trades": "947"
    },
    {
      "date": "2024-04-22",
      "bid": "65.55",
      "ask": "65.60",
      "open": "66.40",
      "high": "66.95",
      "low": "65.35",
      "close": "65.40",
      "average": "65.8927",
      "volume": "167614",
      "turnover": "11044405.35",
      "trades": "1192"
    },
    {
      "date": "2024-04-23",
      "bid": "68.45",
      "ask": "68.50",
      "open": "65.75",
      "high": "68.55",
      "low": "65.75",
      "close": "68.45",
      "average": "67.6419",
      "volume": "160523",
      "turnover": "10857971.55",
      "trades": "1102"
    },
    {
      "date": "2024-04-24",
      "bid": "68.30",
      "ask": "68.50",
      "open": "68.75",
      "high": "69.15",
      "low": "67.90",
      "close": "68.35",
      "average": "68.4593",
      "volume": "78143",
      "turnover": "5350391.63",
      "trades": "699"
    },
    {
      "date": "2024-04-25",
      "bid": "65.30",
      "ask": "65.40",
      "open": "68.05",
      "high": "68.40",
      "low": "65.05",
      "close": "65.05",
      "average": "66.5152",
      "volume": "103656",
      "turnover": "6894344.95",
      "trades": "1253"
    },
    {
      "date": "2024-04-26",
      "bid": "67.95",
      "ask": "68.15",
      "open": "65.75",
      "high": "68.60",
      "low": "65.75",
      "close": "67.85",
      "average": "67.5267",
      "volume": "123769",
      "turnover": "8357400.95",
      "trades": "948"
    },
    {
      "date": "2024-04-29",
      "bid": "70.40",
      "ask": "70.55",
      "open": "67.85",
      "high": "70.60",
      "low": "67.85",
      "close": "70.55",
      "average": "69.6108",
      "volume": "117450",
      "turnover": "8175747.45",
      "trades": "918"
    },
    {
      "date": "2024-04-30",
      "bid": "70.05",
      "ask": "70.40",
      "open": "70.75",
      "high": "70.90",
      "low": "70.05",
      "close": "70.10",
      "average": "70.3808",
      "volume": "58632",
      "turnover": "4126654.75",
      "trades": "433"
    },
    {
      "date": "2024-05-02",
      "bid": "70.30",
      "ask": "70.45",
      "open": "70.15",
      "high": "70.95",
      "low": "69.40",
      "close": "70.10",
      "average": "70.2047",
      "volume": "132126",
      "turnover": "9275865.1",
      "trades": "986"
    },
    {
      "date": "2024-05-03",
      "bid": "71.45",
      "ask": "71.55",
      "open": "71.00",
      "high": "71.75",
      "low": "70.30",
      "close": "71.45",
      "average": "71.0107",
      "volume": "58684",
      "turnover": "4167193.15",
      "trades": "604"
    },
    {
      "date": "2024-05-06",
      "bid": "71.50",
      "ask": "71.75",
      "open": "71.70",
      "high": "72.30",
      "low": "71.15",
      "close": "71.45",
      "average": "71.7243",
      "volume": "53305",
      "turnover": "3824408.19",
      "trades": "620"
    },
    {
      "date": "2024-05-07",
      "bid": "72.25",
      "ask": "72.45",
      "open": "71.45",
      "high": "72.95",
      "low": "71.35",
      "close": "72.55",
      "average": "72.2841",
      "volume": "112922",
      "turnover": "8162573.43",
      "trades": "713"
    },
    {
      "date": "2024-05-08",
      "bid": "72.50",
      "ask": "72.70",
      "open": "72.55",
      "high": "73.85",
      "low": "72.00",
      "close": "72.40",
      "average": "73.031",
      "volume": "64220",
      "turnover": "4689981.33",
      "trades": "499"
    },
    {
      "date": "2024-05-10",
      "bid": "73.80",
      "ask": "73.95",
      "open": "72.40",
      "high": "74.25",
      "low": "72.40",
      "close": "73.85",
      "average": "73.6806",
      "volume": "101705",
      "turnover": "7496850.9",
      "trades": "892"
    },
    {
      "date": "2024-05-13",
      "bid": "74.00",
      "ask": "74.25",
      "open": "74.20",
      "high": "74.85",
      "low": "73.30",
      "close": "74.15",
      "average": "73.9675",
      "volume": "49953",
      "turnover": "3694886.07",
      "trades": "670"
    },
    {
      "date": "2024-05-14",
      "bid": "75.30",
      "ask": "75.40",
      "open": "74.15",
      "high": "75.90",
      "low": "74.15",
      "close": "75.30",
      "average": "75.2958",
      "volume": "121197",
      "turnover": "9125605.8",
      "trades": "700"
    },
    {
      "date": "2024-05-15",
      "bid": "76.50",
      "ask": "76.65",
      "open": "75.85",
      "high": "77.60",
      "low": "75.50",
      "close": "76.65",
      "average": "76.3651",
      "volume": "72973",
      "turnover": "5572593.9",
      "trades": "847"
    },
    {
      "date": "2024-05-16",
      "bid": "75.05",
      "ask": "75.15",
      "open": "77.20",
      "high": "77.20",
      "low": "73.05",
      "close": "75.10",
      "average": "74.7914",
      "volume": "104910",
      "turnover": "7841210.73",
      "trades": "1125"
    },
    {
      "date": "2024-05-17",
      "bid": "74.40",
      "ask": "74.50",
      "open": "75.10",
      "high": "75.25",
      "low": "73.55",
      "close": "74.50",
      "average": "74.1219",
      "volume": "72647",
      "turnover": "5384720.13",
      "trades": "645"
    },
    {
      "date": "2024-05-20",
      "bid": "75.70",
      "ask": "76.00",
      "open": "74.55",
      "high": "76.45",
      "low": "74.35",
      "close": "75.85",
      "average": "75.7313",
      "volume": "69914",
      "turnover": "5295583.4",
      "trades": "678"
    },
    {
      "date": "2024-05-21",
      "bid": "75.45",
      "ask": "75.60",
      "open": "76.00",
      "high": "76.45",
      "low": "75.30",
      "close": "75.65",
      "average": "75.7982",
      "volume": "101613",
      "turnover": "7702048.05",
      "trades": "998"
    },
    {
      "date": "2024-05-22",
      "bid": "75.10",
      "ask": "75.25",
      "open": "75.60",
      "high": "75.95",
      "low": "74.65",
      "close": "75.10",
      "average": "75.2329",
      "volume": "76870",
      "turnover": "5782782.89",
      "trades": "779"
    },
    {
      "date": "2024-05-23",
      "bid": "75.85",
      "ask": "76.10",
      "open": "75.15",
      "high": "77.35",
      "low": "75.05",
      "close": "75.90",
      "average": "76.0631",
      "volume": "118091",
      "turnover": "8982417.92",
      "trades": "895"
    },
    {
      "date": "2024-05-24",
      "bid": "75.50",
      "ask": "75.80",
      "open": "75.85",
      "high": "75.85",
      "low": "74.90",
      "close": "75.40",
      "average": "75.2189",
      "volume": "95169",
      "turnover": "7162289.62",
      "trades": "824"
    },
    {
      "date": "2024-05-27",
      "bid": "74.40",
      "ask": "74.55",
      "open": "75.50",
      "high": "75.50",
      "low": "73.40",
      "close": "74.35",
      "average": "74.4124",
      "volume": "95296",
      "turnover": "7090466.98",
      "trades": "987"
    },
    {
      "date": "2024-05-28",
      "bid": "73.95",
      "ask": "74.05",
      "open": "74.35",
      "high": "75.50",
      "low": "73.90",
      "close": "73.90",
      "average": "74.7259",
      "volume": "123551",
      "turnover": "9219949.72",
      "trades": "1010"
    },
    {
      "date": "2024-05-29",
      "bid": "73.65",
      "ask": "73.75",
      "open": "74.05",
      "high": "74.40",
      "low": "73.20",
      "close": "73.65",
      "average": "73.74",
      "volume": "81972",
      "turnover": "6044611.83",
      "trades": "880"
    },
    {
      "date": "2024-05-30",
      "bid": "73.65",
      "ask": "73.70",
      "open": "73.65",
      "high": "74.30",
      "low": "72.90",
      "close": "73.60",
      "average": "73.71",
      "volume": "63469",
      "turnover": "4678354.11",
      "trades": "542"
    },
    {
      "date": "2024-05-31",
      "bid": "73.30",
      "ask": "73.45",
      "open": "73.65",
      "high": "73.65",
      "low": "72.40",
      "close": "73.60",
      "average": "73.3653",
      "volume": "219913",
      "turnover": "16121117.35",
      "trades": "896"
    },
    {
      "date": "2024-06-03",
      "bid": "73.45",
      "ask": "73.60",
      "open": "74.00",
      "high": "74.75",
      "low": "72.60",
      "close": "73.35",
      "average": "73.6392",
      "volume": "106784",
      "turnover": "7863379",
      "trades": "997"
    },
    {
      "date": "2024-06-04",
      "bid": "73.60",
      "ask": "73.70",
      "open": "73.00",
      "high": "74.45",
      "low": "72.15",
      "close": "73.45",
      "average": "73.5633",
      "volume": "93568",
      "turnover": "6885697.82",
      "trades": "773"
    },
    {
      "date": "2024-06-05",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.80",
      "high": "73.95",
      "low": "73.15",
      "close": "73.50",
      "average": "73.4333",
      "volume": "61890",
      "turnover": "4545600.04",
      "trades": "569"
    },
    {
      "date": "2024-06-07",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.50",
      "high": "73.80",
      "low": "73.05",
      "close": "73.30",
      "average": "73.405",
      "volume": "70337",
      "turnover": "5164308.86",
      "trades": "689"
    },
    {
      "date": "2024-06-10",
      "bid": "72.20",
      "ask": "72.25",
      "open": "73.00",
      "high": "73.00",
      "low": "71.85",
      "close": "72.25",
      "average": "72.3575",
      "volume": "60228",
      "turnover": "4358003.05",
      "trades": "925"
    },
    {
      "date": "2024-06-11",
      "bid": "72.85",
      "ask": "72.95",
      "open": "72.50",
      "high": "73.85",
      "low": "72.35",
      "close": "72.95",
      "average": "73.006",
      "volume": "92511",
      "turnover": "6753622.2",
      "trades": "583"
    },
    {
      "date": "2024-06-12",
      "bid": "73.65",
      "ask": "73.75",
      "open": "73.95",
      "high": "74.10",
      "low": "72.60",
      "close": "73.75",
      "average": "73.4973",
      "volume": "244842",
      "turnover": "17996625.3",
      "trades": "1133"
    },
    {
      "date": "2024-06-13",
      "bid": "72.40",
      "ask": "72.55",
      "open": "73.75",
      "high": "73.90",
      "low": "72.30",
      "close": "72.40",
      "average": "72.8697",
      "volume": "118240",
      "turnover": "8619709.52",
      "trades": "746"
    },
    {
      "date": "2024-06-14",
      "bid": "71.55",
      "ask": "71.80",
      "open": "73.00",
      "high": "73.00",
      "low": "71.10",
      "close": "71.55",
      "average": "71.5736",
      "volume": "129535",
      "turnover": "9271205.21",
      "trades": "818"
    },
    {
      "date": "2024-06-17",
      "bid": "71.50",
      "ask": "71.70",
      "open": "71.55",
      "high": "72.35",
      "low": "70.90",
      "close": "71.85",
      "average": "71.5181",
      "volume": "166953",
      "turnover": "11940342.06",
      "trades": "987"
    },
    {
      "date": "2024-06-18",
      "bid": "71.30",
      "ask": "71.45",
      "open": "71.80",
      "high": "72.25",
      "low": "71.10",
      "close": "71.40",
      "average": "71.6236",
      "volume": "99941",
      "turnover": "7158129.6",
      "trades": "922"
    },
    {
      "date": "2024-06-19",
      "bid": "69.55",
      "ask": "69.65",
      "open": "71.40",
      "high": "71.40",
      "low": "69.50",
      "close": "69.50",
      "average": "70.1154",
      "volume": "109322",
      "turnover": "7665564.95",
      "trades": "1005"
    },
    {
      "date": "2024-06-20",
      "bid": "71.50",
      "ask": "71.70",
      "open": "69.50",
      "high": "71.70",
      "low": "68.70",
      "close": "71.45",
      "average": "70.4402",
      "volume": "374542",
      "turnover": "26383150.71",
      "trades": "1954"
    },
    {
      "date": "2024-06-24",
      "bid": "73.65",
      "ask": "73.80",
      "open": "73.00",
      "high": "73.95",
      "low": "71.75",
      "close": "73.60",
      "average": "72.8924",
      "volume": "123813",
      "turnover": "9009602.34",
      "trades": "1136"
    },
    {
      "date": "2024-06-25",
      "bid": "75.10",
      "ask": "75.30",
      "open": "74.00",
      "high": "76.55",
      "low": "73.55",
      "close": "75.15",
      "average": "75.102",
      "volume": "125903",
      "turnover": "9455606.55",
      "trades": "1412"
    },
    {
      "date": "2024-06-26",
      "bid": "74.95",
      "ask": "75.05",
      "open": "76.00",
      "high": "77.40",
      "low": "74.85",
      "close": "74.85",
      "average": "76.2708",
      "volume": "97897",
      "turnover": "7466729.18",
      "trades": "1109"
    },
    {
      "date": "2024-06-27",
      "bid": "75.25",
      "ask": "75.45",
      "open": "74.85",
      "high": "75.80",
      "low": "74.05",
      "close": "75.25",
      "average": "75.2338",
      "volume": "58102",
      "turnover": "4371006.21",
      "trades": "842"
    },
    {
      "date": "2024-06-28",
      "bid": "76.40",
      "ask": "76.55",
      "open": "75.25",
      "high": "76.90",
      "low": "74.80",
      "close": "76.50",
      "average": "75.9548",
      "volume": "78765",
      "turnover": "5982885.88",
      "trades": "1081"
    },
    {
      "date": "2024-07-01",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.00",
      "high": "77.80",
      "low": "75.65",
      "close": "76.60",
      "average": "76.5974",
      "volume": "98683",
      "turnover": "7559542.4",
      "trades": "1292"
    },
    {
      "date": "2024-07-02",
      "bid": "78.20",
      "ask": "78.35",
      "open": "77.00",
      "high": "78.50",
      "low": "76.55",
      "close": "78.25",
      "average": "77.4777",
      "volume": "100591",
      "turnover": "7793605.29",
      "trades": "1038"
    },
    {
      "date": "2024-07-03",
      "bid": "78.10",
      "ask": "78.15",
      "open": "78.80",
      "high": "78.95",
      "low": "77.60",
      "close": "78.25",
      "average": "78.1484",
      "volume": "109255",
      "turnover": "8538090.97",
      "trades": "1372"
    },
    {
      "date": "2024-07-04",
      "bid": "79.60",
      "ask": "79.70",
      "open": "78.25",
      "high": "79.75",
      "low": "78.00",
      "close": "79.25",
      "average": "78.9733",
      "volume": "66119",
      "turnover": "5221690.78",
      "trades": "811"
    },
    {
      "date": "2024-07-05",
      "bid": "79.55",
      "ask": "79.75",
      "open": "79.80",
      "high": "80.20",
      "low": "79.35",
      "close": "79.75",
      "average": "79.7234",
      "volume": "93300",
      "turnover": "7438209.15",
      "trades": "906"
    },
    {
      "date": "2024-07-08",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.75",
      "high": "80.00",
      "low": "78.65",
      "close": "78.80",
      "average": "79.3168",
      "volume": "49280",
      "turnover": "3908713.93",
      "trades": "797"
    },
    {
      "date": "2024-07-09",
      "bid": "77.20",
      "ask": "77.35",
      "open": "78.80",
      "high": "79.45",
      "low": "77.25",
      "close": "77.25",
      "average": "78.4778",
      "volume": "48721",
      "turnover": "3823343.9",
      "trades": "735"
    },
    {
      "date": "2024-07-10",
      "bid": "77.20",
      "ask": "77.30",
      "open": "77.35",
      "high": "77.95",
      "low": "76.65",
      "close": "77.10",
      "average": "77.3223",
      "volume": "40177",
      "turnover": "3106623.9",
      "trades": "590"
    },
    {
      "date": "2024-07-11",
      "bid": "77.40",
      "ask": "77.60",
      "open": "77.35",
      "high": "78.25",
      "low": "76.20",
      "close": "77.50",
      "average": "77.1438",
      "volume": "54730",
      "turnover": "4222184.7",
      "trades": "741"
    },
    {
      "date": "2024-07-12",
      "bid": "78.50",
      "ask": "78.60",
      "open": "77.50",
      "high": "78.90",
      "low": "75.65",
      "close": "78.45",
      "average": "77.4923",
      "volume": "129695",
      "turnover": "10050670.68",
      "trades": "1138"
    },
    {
      "date": "2024-07-15",
      "bid": "78.30",
      "ask": "78.45",
      "open": "78.00",
      "high": "80.95",
      "low": "77.20",
      "close": "78.25",
      "average": "79.4128",
      "volume": "102335",
      "turnover": "8126907.05",
      "trades": "1236"
    },
    {
      "date": "2024-07-16",
      "bid": "80.10",
      "ask": "80.25",
      "open": "78.25",
      "high": "80.35",
      "low": "77.95",
      "close": "80.15",
      "average": "79.7588",
      "volume": "54535",
      "turnover": "4349539.66",
      "trades": "837"
    },
    {
      "date": "2024-07-17",
      "bid": "79.70",
      "ask": "80.05",
      "open": "80.15",
      "high": "80.50",
      "low": "79.50",
      "close": "79.90",
      "average": "80.0197",
      "volume": "37112",
      "turnover": "2969712.6",
      "trades": "587"
    },
    {
      "date": "2024-07-18",
      "bid": "79.65",
      "ask": "79.85",
      "open": "79.90",
      "high": "80.25",
      "low": "78.85",
      "close": "79.90",
      "average": "79.5502",
      "volume": "41134",
      "turnover": "3272217.16",
      "trades": "571"
    },
    {
      "date": "2024-07-19",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.90",
      "high": "79.90",
      "low": "78.55",
      "close": "78.80",
      "average": "79.045",
      "volume": "53761",
      "turnover": "4249535.94",
      "trades": "740"
    },
    {
      "date": "2024-07-22",
      "bid": "80.65",
      "ask": "80.80",
      "open": "78.80",
      "high": "81.10",
      "low": "78.80",
      "close": "80.60",
      "average": "80.404",
      "volume": "70837",
      "turnover": "5695524.81",
      "trades": "770"
    },
    {
      "date": "2024-07-23",
      "bid": "80.15",
      "ask": "80.50",
      "open": "81.00",
      "high": "81.35",
      "low": "80.05",
      "close": "80.05",
      "average": "80.6737",
      "volume": "50178",
      "turnover": "4048053.76",
      "trades": "586"
    },
    {
      "date": "2024-07-24",
      "bid": "79.55",
      "ask": "79.90",
      "open": "80.00",
      "high": "80.70",
      "low": "79.25",
      "close": "79.25",
      "average": "79.8188",
      "volume": "60035",
      "turnover": "4791904.75",
      "trades": "667"
    },
    {
      "date": "2024-07-25",
      "bid": "79.25",
      "ask": "79.75",
      "open": "79.00",
      "high": "79.80",
      "low": "77.60",
      "close": "79.30",
      "average": "78.7028",
      "volume": "64039",
      "turnover": "5040028.2",
      "trades": "1189"
    },
    {
      "date": "2024-07-26",
      "bid": "79.25",
      "ask": "79.45",
      "open": "79.30",
      "high": "79.60",
      "low": "78.60",
      "close": "79.20",
      "average": "79.179",
      "volume": "35151",
      "turnover": "2783215.86",
      "trades": "723"
    },
    {
      "date": "2024-07-29",
      "bid": "78.75",
      "ask": "78.95",
      "open": "79.20",
      "high": "79.85",
      "low": "78.70",
      "close": "78.70",
      "average": "79.1223",
      "volume": "38877",
      "turnover": "3076016.78",
      "trades": "787"
    },
    {
      "date": "2024-07-30",
      "bid": "78.55",
      "ask": "78.70",
      "open": "78.70",
      "high": "79.65",
      "low": "78.55",
      "close": "78.55",
      "average": "78.9629",
      "volume": "28126",
      "turnover": "2220932.93",
      "trades": "554"
    },
    {
      "date": "2024-07-31",
      "bid": "77.95",
      "ask": "78.05",
      "open": "78.55",
      "high": "79.60",
      "low": "77.75",
      "close": "77.75",
      "average": "78.2995",
      "volume": "56206",
      "turnover": "4400854.26",
      "trades": "652"
    },
    {
      "date": "2024-08-01",
      "bid": "76.75",
      "ask": "76.85",
      "open": "78.00",
      "high": "78.75",
      "low": "76.70",
      "close": "76.70",
      "average": "77.5215",
      "volume": "52986",
      "turnover": "4108987.93",
      "trades": "1097"
    },
    {
      "date": "2024-08-02",
      "bid": "74.25",
      "ask": "74.35",
      "open": "76.00",
      "high": "76.00",
      "low": "74.10",
      "close": "74.10",
      "average": "74.8596",
      "volume": "92365",
      "turnover": "6914385.13",
      "trades": "1397"
    },
    {
      "date": "2024-08-05",
      "bid": "71.75",
      "ask": "71.95",
      "open": "71.00",
      "high": "72.10",
      "low": "68.95",
      "close": "71.65",
      "average": "70.5842",
      "volume": "213027",
      "turnover": "15036066.17",
      "trades": "2585"
    },
    {
      "date": "2024-08-06",
      "bid": "71.55",
      "ask": "71.75",
      "open": "72.15",
      "high": "73.60",
      "low": "70.60",
      "close": "71.25",
      "average": "71.702",
      "volume": "100820",
      "turnover": "7228875.85",
      "trades": "1121"
    },
    {
      "date": "2024-08-07",
      "bid": "73.00",
      "ask": "73.30",
      "open": "71.60",
      "high": "73.85",
      "low": "71.60",
      "close": "73.05",
      "average": "73.1798",
      "volume": "82325",
      "turnover": "6024468.78",
      "trades": "771"
    },
    {
      "date": "2024-08-08",
      "bid": "73.15",
      "ask": "73.40",
      "open": "73.00",
      "high": "73.85",
      "low": "72.20",
      "close": "73.05",
      "average": "72.8416",
      "volume": "61549",
      "turnover": "4483388.75",
      "trades": "685"
    },
    {
      "date": "2024-08-09",
      "bid": "73.80",
      "ask": "73.90",
      "open": "73.55",
      "high": "74.75",
      "low": "73.10",
      "close": "73.65",
      "average": "73.8652",
      "volume": "58630",
      "turnover": "4330692.98",
      "trades": "642"
    },
    {
      "date": "2024-08-12",
      "bid": "73.30",
      "ask": "73.45",
      "open": "73.60",
      "high": "74.55",
      "low": "73.15",
      "close": "73.20",
      "average": "73.581",
      "volume": "55857",
      "turnover": "4109831.4",
      "trades": "609"
    },
    {
      "date": "2024-08-13",
      "bid": "72.50",
      "ask": "72.65",
      "open": "73.35",
      "high": "73.85",
      "low": "72.05",
      "close": "72.50",
      "average": "72.6207",
      "volume": "43024",
      "turnover": "3124664.29",
      "trades": "563"
    },
    {
      "date": "2024-08-14",
      "bid": "72.80",
      "ask": "73.00",
      "open": "72.50",
      "high": "73.20",
      "low": "72.35",
      "close": "72.85",
      "average": "72.7385",
      "volume": "38896",
      "turnover": "2829232.26",
      "trades": "582"
    },
    {
      "date": "2024-08-15",
      "bid": "73.75",
      "ask": "74.05",
      "open": "73.00",
      "high": "74.40",
      "low": "72.95",
      "close": "73.95",
      "average": "73.4637",
      "volume": "63223",
      "turnover": "4644652.75",
      "trades": "785"
    },
    {
      "date": "2024-08-16",
      "bid": "73.55",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.40",
      "low": "73.35",
      "close": "73.55",
      "average": "73.7648",
      "volume": "33486",
      "turnover": "2470094.02",
      "trades": "483"
    },
    {
      "date": "2024-08-19",
      "bid": "73.60",
      "ask": "73.85",
      "open": "73.50",
      "high": "74.20",
      "low": "73.20",
      "close": "73.40",
      "average": "73.7557",
      "volume": "34530",
      "turnover": "2546786.73",
      "trades": "459"
    },
    {
      "date": "2024-08-20",
      "bid": "72.40",
      "ask": "72.60",
      "open": "73.40",
      "high": "73.85",
      "low": "72.20",
      "close": "72.40",
      "average": "72.7203",
      "volume": "42127",
      "turnover": "3063743.33",
      "trades": "692"
    },
    {
      "date": "2024-08-21",
      "bid": "72.50",
      "ask": "72.65",
      "open": "72.00",
      "high": "73.25",
      "low": "71.50",
      "close": "72.45",
      "average": "72.3816",
      "volume": "58686",
      "turnover": "4247964.36",
      "trades": "670"
    },
    {
      "date": "2024-08-22",
      "bid": "72.95",
      "ask": "73.10",
      "open": "72.50",
      "high": "73.45",
      "low": "72.35",
      "close": "72.85",
      "average": "72.985",
      "volume": "42151",
      "turnover": "3076460.56",
      "trades": "582"
    },
    {
      "date": "2024-08-23",
      "bid": "73.75",
      "ask": "73.95",
      "open": "72.85",
      "high": "73.90",
      "low": "72.75",
      "close": "73.70",
      "average": "73.2222",
      "volume": "67717",
      "turnover": "4958358",
      "trades": "815"
    },
    {
      "date": "2024-08-26",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.60",
      "high": "73.95",
      "low": "72.85",
      "close": "73.40",
      "average": "73.4292",
      "volume": "50735",
      "turnover": "3725294.71",
      "trades": "702"
    },
    {
      "date": "2024-08-27",
      "bid": "73.20",
      "ask": "73.30",
      "open": "73.50",
      "high": "74.00",
      "low": "73.10",
      "close": "73.10",
      "average": "73.4942",
      "volume": "59763",
      "turnover": "4392240.3",
      "trades": "890"
    },
    {
      "date": "2024-08-28",
      "bid": "72.95",
      "ask": "73.05",
      "open": "73.05",
      "high": "73.65",
      "low": "72.90",
      "close": "72.90",
      "average": "73.2032",
      "volume": "52477",
      "turnover": "3841460.07",
      "trades": "610"
    },
    {
      "date": "2024-08-29",
      "bid": "73.70",
      "ask": "73.95",
      "open": "72.95",
      "high": "74.75",
      "low": "72.95",
      "close": "73.70",
      "average": "73.9948",
      "volume": "82919",
      "turnover": "6135566.36",
      "trades": "941"
    },
    {
      "date": "2024-08-30",
      "bid": "74.40",
      "ask": "74.70",
      "open": "73.70",
      "high": "74.95",
      "low": "73.35",
      "close": "74.35",
      "average": "74.1732",
      "volume": "116189",
      "turnover": "8618055.77",
      "trades": "1106"
    },
    {
      "date": "2024-09-02",
      "bid": "74.70",
      "ask": "74.95",
      "open": "74.35",
      "high": "74.95",
      "low": "73.20",
      "close": "74.70",
      "average": "74.253",
      "volume": "58521",
      "turnover": "4345358.26",
      "trades": "864"
    },
    {
      "date": "2024-09-03",
      "bid": "71.45",
      "ask": "71.55",
      "open": "74.70",
      "high": "74.70",
      "low": "71.35",
      "close": "71.35",
      "average": "72.707",
      "volume": "134511",
      "turnover": "9779677.99",
      "trades": "1747"
    },
    {
      "date": "2024-09-04",
      "bid": "71.15",
      "ask": "71.35",
      "open": "71.20",
      "high": "71.70",
      "low": "70.25",
      "close": "71.15",
      "average": "71.1448",
      "volume": "84285",
      "turnover": "5996511.48",
      "trades": "1111"
    },
    {
      "date": "2024-09-05",
      "bid": "70.95",
      "ask": "71.10",
      "open": "71.00",
      "high": "71.45",
      "low": "70.60",
      "close": "70.85",
      "average": "71.0565",
      "volume": "67582",
      "turnover": "4802167.78",
      "trades": "1052"
    },
    {
      "date": "2024-09-06",
      "bid": "69.10",
      "ask": "69.20",
      "open": "70.85",
      "high": "70.85",
      "low": "68.75",
      "close": "68.90",
      "average": "69.8543",
      "volume": "182760",
      "turnover": "12766489.79",
      "trades": "1980"
    },
    {
      "date": "2024-09-09",
      "bid": "68.95",
      "ask": "69.05",
      "open": "68.90",
      "high": "69.60",
      "low": "68.80",
      "close": "68.90",
      "average": "69.0268",
      "volume": "148942",
      "turnover": "10282215.94",
      "trades": "1049"
    },
    {
      "date": "2024-09-10",
      "bid": "68.95",
      "ask": "69.15",
      "open": "68.90",
      "high": "70.25",
      "low": "68.85",
      "close": "69.05",
      "average": "69.3249",
      "volume": "74466",
      "turnover": "5162411.82",
      "trades": "941"
    },
    {
      "date": "2024-09-11",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.50",
      "high": "70.05",
      "low": "68.80",
      "close": "68.90",
      "average": "69.4629",
      "volume": "104404",
      "turnover": "7252177.56",
      "trades": "1173"
    },
    {
      "date": "2024-09-12",
      "bid": "69.70",
      "ask": "69.80",
      "open": "69.30",
      "high": "70.90",
      "low": "69.30",
      "close": "69.60",
      "average": "69.8193",
      "volume": "115918",
      "turnover": "8093306.88",
      "trades": "952"
    },
    {
      "date": "2024-09-13",
      "bid": "70.10",
      "ask": "70.15",
      "open": "70.00",
      "high": "70.70",
      "low": "69.70",
      "close": "70.10",
      "average": "70.1203",
      "volume": "61907",
      "turnover": "4340938.83",
      "trades": "688"
    },
    {
      "date": "2024-09-16",
      "bid": "69.35",
      "ask": "69.50",
      "open": "70.10",
      "high": "70.20",
      "low": "69.25",
      "close": "69.25",
      "average": "69.7227",
      "volume": "50335",
      "turnover": "3509489.73",
      "trades": "913"
    },
    {
      "date": "2024-09-17",
      "bid": "69.50",
      "ask": "69.75",
      "open": "69.25",
      "high": "69.90",
      "low": "69.00",
      "close": "69.60",
      "average": "69.5066",
      "volume": "71487",
      "turnover": "4968833.88",
      "trades": "1002"
    },
    {
      "date": "2024-09-18",
      "bid": "70.05",
      "ask": "70.30",
      "open": "69.60",
      "high": "70.40",
      "low": "68.90",
      "close": "70.15",
      "average": "69.4395",
      "volume": "75542",
      "turnover": "5245683.51",
      "trades": "880"
    },
    {
      "date": "2024-09-19",
      "bid": "71.50",
      "ask": "71.60",
      "open": "70.30",
      "high": "71.60",
      "low": "70.30",
      "close": "71.45",
      "average": "71.0787",
      "volume": "100577",
      "turnover": "7148852.58",
      "trades": "1055"
    },
    {
      "date": "2024-09-20",
      "bid": "70.90",
      "ask": "71.00",
      "open": "71.95",
      "high": "72.10",
      "low": "70.70",
      "close": "70.95",
      "average": "71.1364",
      "volume": "122385",
      "turnover": "8706129.43",
      "trades": "1271"
    },
    {
      "date": "2024-09-23",
      "bid": "71.15",
      "ask": "71.35",
      "open": "70.95",
      "high": "71.65",
      "low": "70.45",
      "close": "71.20",
      "average": "71.1113",
      "volume": "68971",
      "turnover": "4904734.05",
      "trades": "983"
    },
    {
      "date": "2024-09-24",
      "bid": "70.55",
      "ask": "70.65",
      "open": "71.45",
      "high": "71.80",
      "low": "69.80",
      "close": "70.50",
      "average": "70.6374",
      "volume": "84487",
      "turnover": "5967892.21",
      "trades": "1068"
    },
    {
      "date": "2024-09-25",
      "bid": "71.05",
      "ask": "71.20",
      "open": "70.40",
      "high": "71.60",
      "low": "70.30",
      "close": "71.15",
      "average": "70.9187",
      "volume": "125588",
      "turnover": "8906525.81",
      "trades": "1324"
    },
    {
      "date": "2024-09-26",
      "bid": "76.95",
      "ask": "77.00",
      "open": "71.30",
      "high": "77.35",
      "low": "71.30",
      "close": "76.85",
      "average": "75.0873",
      "volume": "503984",
      "turnover": "37843085.56",
      "trades": "3524"
    },
    {
      "date": "2024-09-27",
      "bid": "81.70",
      "ask": "81.75",
      "open": "77.00",
      "high": "81.90",
      "low": "76.35",
      "close": "81.45",
      "average": "79.9875",
      "volume": "500632",
      "turnover": "40037924.17",
      "trades": "3981"
    },
    {
      "date": "2024-09-30",
      "bid": "83.25",
      "ask": "83.35",
      "open": "82.30",
      "high": "83.45",
      "low": "81.50",
      "close": "83.15",
      "average": "82.6893",
      "volume": "313204",
      "turnover": "25898511.48",
      "trades": "2512"
    },
    {
      "date": "2024-10-01",
      "bid": "83.25",
      "ask": "83.50",
      "open": "83.40",
      "high": "84.75",
      "low": "82.05",
      "close": "83.35",
      "average": "83.3554",
      "volume": "351076",
      "turnover": "29263962.41",
      "trades": "2744"
    },
    {
      "date": "2024-10-02",
      "bid": "83.50",
      "ask": "83.60",
      "open": "83.85",
      "high": "84.35",
      "low": "82.25",
      "close": "83.75",
      "average": "83.2586",
      "volume": "250406",
      "turnover": "20848158.39",
      "trades": "2003"
    },
    {
      "date": "2024-10-03",
      "bid": "83.15",
      "ask": "83.20",
      "open": "83.55",
      "high": "83.70",
      "low": "82.10",
      "close": "83.25",
      "average": "82.8794",
      "volume": "182301",
      "turnover": "15108931.66",
      "trades": "1765"
    },
    {
      "date": "2024-10-04",
      "bid": "81.95",
      "ask": "82.00",
      "open": "83.30",
      "high": "83.40",
      "low": "81.05",
      "close": "81.90",
      "average": "82.2502",
      "volume": "318719",
      "turnover": "26214535.52",
      "trades": "2880"
    },
    {
      "date": "2024-10-07",
      "bid": "79.10",
      "ask": "79.30",
      "open": "82.00",
      "high": "82.45",
      "low": "79.00",
      "close": "79.15",
      "average": "80.2494",
      "volume": "197193",
      "turnover": "15820725.16",
      "trades": "1532"
    },
    {
      "date": "2024-10-08",
      "bid": "78.10",
      "ask": "78.25",
      "open": "78.65",
      "high": "78.85",
      "low": "77.90",
      "close": "78.00",
      "average": "78.363",
      "volume": "137208",
      "turnover": "10752012.75",
      "trades": "1238"
    },
    {
      "date": "2024-10-09",
      "bid": "78.15",
      "ask": "78.35",
      "open": "78.00",
      "high": "78.70",
      "low": "77.50",
      "close": "78.20",
      "average": "78.2057",
      "volume": "147567",
      "turnover": "11540583.83",
      "trades": "1316"
    },
    {
      "date": "2024-10-10",
      "bid": "75.90",
      "ask": "76.05",
      "open": "78.20",
      "high": "78.20",
      "low": "75.55",
      "close": "75.70",
      "average": "76.3966",
      "volume": "178295",
      "turnover": "13618919.79",
      "trades": "1737"
    },
    {
      "date": "2024-10-11",
      "bid": "76.70",
      "ask": "76.80",
      "open": "75.50",
      "high": "76.95",
      "low": "74.60",
      "close": "76.65",
      "average": "75.7713",
      "volume": "167169",
      "turnover": "12668550.68",
      "trades": "1669"
    },
    {
      "date": "2024-10-14",
      "bid": "77.75",
      "ask": "77.85",
      "open": "77.00",
      "high": "77.95",
      "low": "76.70",
      "close": "77.95",
      "average": "77.3926",
      "volume": "128883",
      "turnover": "9974586.83",
      "trades": "1019"
    },
    {
      "date": "2024-10-15",
      "bid": "77.70",
      "ask": "77.85",
      "open": "77.95",
      "high": "78.80",
      "low": "77.30",
      "close": "77.70",
      "average": "77.9878",
      "volume": "82222",
      "turnover": "6412327.83",
      "trades": "846"
    },
    {
      "date": "2024-10-16",
      "bid": "75.50",
      "ask": "75.55",
      "open": "76.80",
      "high": "77.65",
      "low": "75.30",
      "close": "75.30",
      "average": "75.9333",
      "volume": "84775",
      "turnover": "6436790.49",
      "trades": "1114"
    },
    {
      "date": "2024-10-17",
      "bid": "73.90",
      "ask": "74.00",
      "open": "75.30",
      "high": "76.05",
      "low": "73.95",
      "close": "73.95",
      "average": "74.5279",
      "volume": "106569",
      "turnover": "7942334.99",
      "trades": "1204"
    },
    {
      "date": "2024-10-18",
      "bid": "74.75",
      "ask": "74.90",
      "open": "73.95",
      "high": "75.50",
      "low": "73.95",
      "close": "74.85",
      "average": "75.009",
      "volume": "117138",
      "turnover": "8785917.07",
      "trades": "1074"
    },
    {
      "date": "2024-10-21",
      "bid": "74.05",
      "ask": "74.25",
      "open": "74.85",
      "high": "75.10",
      "low": "73.80",
      "close": "74.10",
      "average": "74.4021",
      "volume": "107837",
      "turnover": "8023249.64",
      "trades": "1397"
    },
    {
      "date": "2024-10-22",
      "bid": "73.60",
      "ask": "73.75",
      "open": "74.10",
      "high": "74.35",
      "low": "72.75",
      "close": "73.65",
      "average": "73.3884",
      "volume": "79677",
      "turnover": "5847371.98",
      "trades": "997"
    },
    {
      "date": "2024-10-23",
      "bid": "73.15",
      "ask": "73.20",
      "open": "73.65",
      "high": "73.95",
      "low": "72.90",
      "close": "73.10",
      "average": "73.2586",
      "volume": "76867",
      "turnover": "5631171.4",
      "trades": "951"
    },
    {
      "date": "2024-10-24",
      "bid": "73.30",
      "ask": "73.55",
      "open": "73.10",
      "high": "74.00",
      "low": "73.05",
      "close": "73.30",
      "average": "73.50",
      "volume": "67153",
      "turnover": "4935723.76",
      "trades": "905"
    },
    {
      "date": "2024-10-25",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.30",
      "high": "74.35",
      "low": "73.25",
      "close": "73.80",
      "average": "73.8151",
      "volume": "91479",
      "turnover": "6752537.53",
      "trades": "1201"
    },
    {
      "date": "2024-10-28",
      "bid": "73.95",
      "ask": "74.20",
      "open": "73.80",
      "high": "74.35",
      "low": "72.50",
      "close": "73.95",
      "average": "73.4875",
      "volume": "146266",
      "turnover": "10748300.15",
      "trades": "1602"
    },
    {
      "date": "2024-10-29",
      "bid": "73.65",
      "ask": "73.85",
      "open": "74.05",
      "high": "74.85",
      "low": "73.30",
      "close": "73.60",
      "average": "73.9897",
      "volume": "124633",
      "turnover": "9221831.06",
      "trades": "1279"
    },
    {
      "date": "2024-10-30",
      "bid": "72.15",
      "ask": "72.25",
      "open": "73.50",
      "high": "74.00",
      "low": "72.10",
      "close": "72.10",
      "average": "72.9199",
      "volume": "100639",
      "turnover": "7338552.13",
      "trades": "1123"
    },
    {
      "date": "2024-10-31",
      "bid": "71.40",
      "ask": "71.60",
      "open": "72.05",
      "high": "72.05",
      "low": "70.95",
      "close": "71.50",
      "average": "71.5018",
      "volume": "105728",
      "turnover": "7559612.41",
      "trades": "1272"
    },
    {
      "date": "2024-11-01",
      "bid": "71.90",
      "ask": "72.05",
      "open": "71.50",
      "high": "72.25",
      "low": "71.50",
      "close": "72.15",
      "average": "71.9555",
      "volume": "47771",
      "turnover": "3437185.57",
      "trades": "772"
    },
    {
      "date": "2024-11-04",
      "bid": "71.85",
      "ask": "72.00",
      "open": "72.15",
      "high": "72.95",
      "low": "71.70",
      "close": "71.85",
      "average": "72.1462",
      "volume": "93336",
      "turnover": "6731612.31",
      "trades": "1151"
    },
    {
      "date": "2024-11-05",
      "bid": "71.25",
      "ask": "71.40",
      "open": "71.85",
      "high": "71.95",
      "low": "70.95",
      "close": "71.25",
      "average": "71.3739",
      "volume": "86318",
      "turnover": "6160973.11",
      "trades": "1073"
    },
    {
      "date": "2024-11-06",
      "bid": "70.20",
      "ask": "70.35",
      "open": "71.50",
      "high": "72.70",
      "low": "70.10",
      "close": "70.30",
      "average": "71.2526",
      "volume": "148067",
      "turnover": "10549636.11",
      "trades": "1138"
    },
    {
      "date": "2024-11-07",
      "bid": "72.15",
      "ask": "72.20",
      "open": "70.20",
      "high": "72.35",
      "low": "70.20",
      "close": "72.00",
      "average": "71.5938",
      "volume": "84318",
      "turnover": "6036597.09",
      "trades": "1091"
    },
    {
      "date": "2024-11-08",
      "bid": "72.15",
      "ask": "72.25",
      "open": "72.00",
      "high": "72.50",
      "low": "71.30",
      "close": "71.90",
      "average": "71.8206",
      "volume": "85792",
      "turnover": "6161623.06",
      "trades": "1117"
    },
    {
      "date": "2024-11-11",
      "bid": "72.00",
      "ask": "72.25",
      "open": "73.00",
      "high": "73.40",
      "low": "71.95",
      "close": "71.95",
      "average": "72.5749",
      "volume": "90230",
      "turnover": "6548480.85",
      "trades": "887"
    },
    {
      "date": "2024-11-12",
      "bid": "70.10",
      "ask": "70.25",
      "open": "71.00",
      "high": "71.30",
      "low": "69.90",
      "close": "69.90",
      "average": "70.4695",
      "volume": "124768",
      "turnover": "8792321.56",
      "trades": "1545"
    },
    {
      "date": "2024-11-13",
      "bid": "68.35",
      "ask": "68.50",
      "open": "69.90",
      "high": "70.15",
      "low": "67.55",
      "close": "68.55",
      "average": "68.3477",
      "volume": "263014",
      "turnover": "17974835.82",
      "trades": "2279"
    },
    {
      "date": "2024-11-14",
      "bid": "72.25",
      "ask": "72.35",
      "open": "68.60",
      "high": "72.35",
      "low": "68.60",
      "close": "72.10",
      "average": "70.8747",
      "volume": "175677",
      "turnover": "12451218.37",
      "trades": "1590"
    },
    {
      "date": "2024-11-15",
      "bid": "71.45",
      "ask": "71.55",
      "open": "72.00",
      "high": "72.75",
      "low": "71.40",
      "close": "71.40",
      "average": "72.0588",
      "volume": "95460",
      "turnover": "6878728.5",
      "trades": "1025"
    },
    {
      "date": "2024-11-18",
      "bid": "70.60",
      "ask": "70.70",
      "open": "71.50",
      "high": "71.95",
      "low": "70.40",
      "close": "70.65",
      "average": "70.986",
      "volume": "86253",
      "turnover": "6122750.78",
      "trades": "1283"
    },
    {
      "date": "2024-11-19",
      "bid": "69.75",
      "ask": "70.00",
      "open": "70.60",
      "high": "71.40",
      "low": "68.90",
      "close": "69.90",
      "average": "69.9804",
      "volume": "146870",
      "turnover": "10278133.65",
      "trades": "1514"
    },
    {
      "date": "2024-11-20",
      "bid": "68.95",
      "ask": "69.25",
      "open": "70.05",
      "high": "70.90",
      "low": "68.60",
      "close": "68.75",
      "average": "69.6235",
      "volume": "69167",
      "turnover": "4815621.08",
      "trades": "866"
    },
    {
      "date": "2024-11-21",
      "bid": "69.10",
      "ask": "69.20",
      "open": "68.80",
      "high": "69.50",
      "low": "68.40",
      "close": "69.00",
      "average": "69.0378",
      "volume": "175174",
      "turnover": "12093629.65",
      "trades": "1701"
    },
    {
      "date": "2024-11-22",
      "bid": "70.30",
      "ask": "70.50",
      "open": "69.10",
      "high": "70.65",
      "low": "69.10",
      "close": "70.30",
      "average": "70.0714",
      "volume": "120937",
      "turnover": "8462947.36",
      "trades": "1198"
    },
    {
      "date": "2024-11-25",
      "bid": "71.50",
      "ask": "71.60",
      "open": "70.30",
      "high": "71.65",
      "low": "70.30",
      "close": "71.65",
      "average": "71.182",
      "volume": "113955",
      "turnover": "8111455.75",
      "trades": "1081"
    },
    {
      "date": "2024-11-26",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.75",
      "high": "71.30",
      "low": "69.30",
      "close": "69.45",
      "average": "69.7465",
      "volume": "227002",
      "turnover": "15832219.12",
      "trades": "1821"
    },
    {
      "date": "2024-11-27",
      "bid": "69.25",
      "ask": "69.35",
      "open": "69.45",
      "high": "69.60",
      "low": "68.75",
      "close": "69.25",
      "average": "69.0721",
      "volume": "130137",
      "turnover": "8988594.27",
      "trades": "1351"
    },
    {
      "date": "2024-11-28",
      "bid": "69.35",
      "ask": "69.45",
      "open": "69.25",
      "high": "70.25",
      "low": "69.20",
      "close": "69.30",
      "average": "69.5902",
      "volume": "88855",
      "turnover": "6183437.75",
      "trades": "777"
    },
    {
      "date": "2024-11-29",
      "bid": "70.05",
      "ask": "70.15",
      "open": "69.25",
      "high": "70.45",
      "low": "69.25",
      "close": "70.45",
      "average": "69.9996",
      "volume": "127955",
      "turnover": "8956760.18",
      "trades": "842"
    },
    {
      "date": "2024-12-02",
      "bid": "71.20",
      "ask": "71.30",
      "open": "70.05",
      "high": "71.45",
      "low": "69.55",
      "close": "71.00",
      "average": "70.8658",
      "volume": "101315",
      "turnover": "7179762.05",
      "trades": "970"
    },
    {
      "date": "2024-12-03",
      "bid": "71.05",
      "ask": "71.20",
      "open": "71.05",
      "high": "71.65",
      "low": "70.75",
      "close": "71.20",
      "average": "71.158",
      "volume": "105048",
      "turnover": "7475010.65",
      "trades": "832"
    },
    {
      "date": "2024-12-04",
      "bid": "72.70",
      "ask": "72.80",
      "open": "71.05",
      "high": "72.90",
      "low": "71.05",
      "close": "72.80",
      "average": "72.2603",
      "volume": "130343",
      "turnover": "9418604.51",
      "trades": "1248"
    },
    {
      "date": "2024-12-05",
      "bid": "75.30",
      "ask": "75.40",
      "open": "72.70",
      "high": "75.35",
      "low": "72.40",
      "close": "75.35",
      "average": "74.485",
      "volume": "254400",
      "turnover": "18934165.64",
      "trades": "1375"
    },
    {
      "date": "2024-12-06",
      "bid": "74.90",
      "ask": "75.05",
      "open": "75.70",
      "high": "77.00",
      "low": "73.50",
      "close": "75.00",
      "average": "74.7512",
      "volume": "266704",
      "turnover": "19958458.46",
      "trades": "1724"
    },
    {
      "date": "2024-12-09",
      "bid": "73.90",
      "ask": "74.10",
      "open": "75.05",
      "high": "75.95",
      "low": "73.80",
      "close": "73.95",
      "average": "74.4552",
      "volume": "110953",
      "turnover": "8262363.12",
      "trades": "1053"
    },
    {
      "date": "2024-12-10",
      "bid": "73.70",
      "ask": "73.80",
      "open": "73.10",
      "high": "74.05",
      "low": "72.95",
      "close": "73.65",
      "average": "73.4174",
      "volume": "95731",
      "turnover": "7027899.2",
      "trades": "899"
    },
    {
      "date": "2024-12-11",
      "bid": "73.55",
      "ask": "73.75",
      "open": "73.65",
      "high": "73.90",
      "low": "72.40",
      "close": "73.50",
      "average": "73.3262",
      "volume": "74096",
      "turnover": "5433103.06",
      "trades": "774"
    },
    {
      "date": "2024-12-12",
      "bid": "72.95",
      "ask": "73.05",
      "open": "73.55",
      "high": "73.90",
      "low": "72.65",
      "close": "72.90",
      "average": "72.9555",
      "volume": "63821",
      "turnover": "4656058.05",
      "trades": "716"
    },
    {
      "date": "2024-12-13",
      "bid": "72.50",
      "ask": "72.60",
      "open": "72.95",
      "high": "73.25",
      "low": "72.35",
      "close": "72.35",
      "average": "72.7773",
      "volume": "72581",
      "turnover": "5281932.96",
      "trades": "828"
    },
    {
      "date": "2024-12-16",
      "bid": "72.45",
      "ask": "72.70",
      "open": "72.05",
      "high": "73.00",
      "low": "72.05",
      "close": "72.45",
      "average": "72.5032",
      "volume": "59388",
      "turnover": "4305745.01",
      "trades": "724"
    },
    {
      "date": "2024-12-17",
      "bid": "72.30",
      "ask": "72.50",
      "open": "71.85",
      "high": "72.65",
      "low": "71.15",
      "close": "72.30",
      "average": "72.1436",
      "volume": "79563",
      "turnover": "5740578.9",
      "trades": "880"
    },
    {
      "date": "2024-12-18",
      "bid": "72.60",
      "ask": "72.70",
      "open": "72.65",
      "high": "73.35",
      "low": "71.70",
      "close": "72.40",
      "average": "72.6613",
      "volume": "88127",
      "turnover": "6406566.41",
      "trades": "965"
    },
    {
      "date": "2024-12-19",
      "bid": "71.15",
      "ask": "71.45",
      "open": "72.00",
      "high": "72.50",
      "low": "70.85",
      "close": "71.25",
      "average": "71.7962",
      "volume": "179727",
      "turnover": "12904026.25",
      "trades": "1616"
    },
    {
      "date": "2024-12-20",
      "bid": "71.05",
      "ask": "71.15",
      "open": "71.15",
      "high": "71.20",
      "low": "69.85",
      "close": "71.20",
      "average": "70.7016",
      "volume": "129680",
      "turnover": "9168562.02",
      "trades": "1302"
    },
    {
      "date": "2024-12-23",
      "bid": "70.50",
      "ask": "70.55",
      "open": "70.35",
      "high": "70.95",
      "low": "69.85",
      "close": "70.35",
      "average": "70.3558",
      "volume": "84152",
      "turnover": "5920591.58",
      "trades": "1212"
    },
    {
      "date": "2024-12-27",
      "bid": "71.95",
      "ask": "72.00",
      "open": "70.50",
      "high": "72.45",
      "low": "70.45",
      "close": "72.00",
      "average": "71.6216",
      "volume": "87729",
      "turnover": "6283516.06",
      "trades": "1131"
    },
    {
      "date": "2024-12-30",
      "bid": "72.25",
      "ask": "72.30",
      "open": "71.95",
      "high": "72.45",
      "low": "71.55",
      "close": "72.15",
      "average": "72.0255",
      "volume": "96873",
      "turnover": "6977412.47",
      "trades": "1041"
    },
    {
      "date": "2025-01-02",
      "bid": "74.30",
      "ask": "74.40",
      "open": "72.30",
      "high": "74.40",
      "low": "72.30",
      "close": "74.40",
      "average": "73.7418",
      "volume": "81955",
      "turnover": "6043754.59",
      "trades": "1127"
    },
    {
      "date": "2025-01-03",
      "bid": "73.60",
      "ask": "73.75",
      "open": "74.40",
      "high": "74.50",
      "low": "73.15",
      "close": "73.60",
      "average": "73.8324",
      "volume": "78498",
      "turnover": "5795722.42",
      "trades": "1058"
    },
    {
      "date": "2025-01-07",
      "bid": "72.85",
      "ask": "73.05",
      "open": "73.60",
      "high": "75.70",
      "low": "72.70",
      "close": "72.80",
      "average": "74.1259",
      "volume": "105422",
      "turnover": "7814165.76",
      "trades": "1272"
    },
    {
      "date": "2025-01-08",
      "bid": "72.50",
      "ask": "72.55",
      "open": "73.00",
      "high": "73.60",
      "low": "72.00",
      "close": "72.45",
      "average": "72.6246",
      "volume": "100526",
      "turnover": "7303903.01",
      "trades": "1169"
    },
    {
      "date": "2025-01-09",
      "bid": "69.90",
      "ask": "70.00",
      "open": "72.25",
      "high": "72.25",
      "low": "69.35",
      "close": "69.80",
      "average": "70.237",
      "volume": "242531",
      "turnover": "17034610.11",
      "trades": "2404"
    },
    {
      "date": "2025-01-10",
      "bid": "69.75",
      "ask": "69.90",
      "open": "69.90",
      "high": "70.75",
      "low": "69.50",
      "close": "69.85",
      "average": "70.1947",
      "volume": "145411",
      "turnover": "10207124.35",
      "trades": "1133"
    },
    {
      "date": "2025-01-13",
      "bid": "68.75",
      "ask": "68.95",
      "open": "69.75",
      "high": "69.75",
      "low": "68.65",
      "close": "68.65",
      "average": "69.1555",
      "volume": "120787",
      "turnover": "8353153.86",
      "trades": "1234"
    },
    {
      "date": "2025-01-14",
      "bid": "69.00",
      "ask": "69.35",
      "open": "69.00",
      "high": "69.70",
      "low": "68.85",
      "close": "69.15",
      "average": "69.1404",
      "volume": "99795",
      "turnover": "6899861.89",
      "trades": "921"
    },
    {
      "date": "2025-01-15",
      "bid": "70.75",
      "ask": "70.85",
      "open": "69.10",
      "high": "70.90",
      "low": "69.00",
      "close": "70.90",
      "average": "70.0963",
      "volume": "85018",
      "turnover": "5960211.21",
      "trades": "860"
    },
    {
      "date": "2025-01-16",
      "bid": "71.15",
      "ask": "71.35",
      "open": "70.80",
      "high": "71.45",
      "low": "70.60",
      "close": "71.20",
      "average": "71.076",
      "volume": "83700",
      "turnover": "5949246.89",
      "trades": "745"
    },
    {
      "date": "2025-01-17",
      "bid": "71.80",
      "ask": "71.95",
      "open": "71.00",
      "high": "72.00",
      "low": "71.00",
      "close": "72.00",
      "average": "71.5993",
      "volume": "91272",
      "turnover": "6534977.18",
      "trades": "783"
    },
    {
      "date": "2025-01-20",
      "bid": "72.65",
      "ask": "72.70",
      "open": "72.10",
      "high": "73.00",
      "low": "71.70",
      "close": "72.65",
      "average": "72.5422",
      "volume": "126173",
      "turnover": "9152990.8",
      "trades": "1132"
    },
    {
      "date": "2025-01-21",
      "bid": "76.35",
      "ask": "76.45",
      "open": "73.25",
      "high": "76.50",
      "low": "73.25",
      "close": "76.50",
      "average": "75.4328",
      "volume": "265115",
      "turnover": "19998774.23",
      "trades": "1680"
    },
    {
      "date": "2025-01-22",
      "bid": "77.65",
      "ask": "77.70",
      "open": "76.50",
      "high": "77.85",
      "low": "76.25",
      "close": "77.85",
      "average": "77.2151",
      "volume": "221369",
      "turnover": "17093557.6",
      "trades": "1570"
    },
    {
      "date": "2025-01-23",
      "bid": "78.45",
      "ask": "78.50",
      "open": "77.65",
      "high": "78.70",
      "low": "74.45",
      "close": "78.70",
      "average": "77.0836",
      "volume": "359224",
      "turnover": "27702261.82",
      "trades": "2446"
    },
    {
      "date": "2025-01-24",
      "bid": "79.25",
      "ask": "79.40",
      "open": "79.00",
      "high": "80.20",
      "low": "79.00",
      "close": "79.55",
      "average": "79.5478",
      "volume": "134825",
      "turnover": "10724924.59",
      "trades": "1417"
    },
    {
      "date": "2025-01-27",
      "bid": "78.15",
      "ask": "78.20",
      "open": "79.40",
      "high": "80.05",
      "low": "77.55",
      "close": "78.10",
      "average": "78.5383",
      "volume": "316130",
      "turnover": "24828539.68",
      "trades": "1464"
    },
    {
      "date": "2025-01-28",
      "bid": "78.65",
      "ask": "78.85",
      "open": "78.15",
      "high": "79.00",
      "low": "76.50",
      "close": "78.85",
      "average": "78.2547",
      "volume": "121982",
      "turnover": "9550799.28",
      "trades": "1249"
    },
    {
      "date": "2025-01-29",
      "bid": "79.15",
      "ask": "79.30",
      "open": "78.75",
      "high": "79.90",
      "low": "78.50",
      "close": "79.00",
      "average": "79.1731",
      "volume": "100416",
      "turnover": "7950305.81",
      "trades": "993"
    },
    {
      "date": "2025-01-30",
      "bid": "80.00",
      "ask": "80.10",
      "open": "79.15",
      "high": "80.30",
      "low": "79.15",
      "close": "80.00",
      "average": "79.9288",
      "volume": "87933",
      "turnover": "7028445.48",
      "trades": "854"
    },
    {
      "date": "2025-01-31",
      "bid": "80.00",
      "ask": "80.10",
      "open": "80.25",
      "high": "80.60",
      "low": "79.55",
      "close": "80.05",
      "average": "80.0988",
      "volume": "117868",
      "turnover": "9441102.08",
      "trades": "956"
    },
    {
      "date": "2025-02-03",
      "bid": "78.05",
      "ask": "78.45",
      "open": "78.85",
      "high": "78.85",
      "low": "76.15",
      "close": "78.20",
      "average": "77.47",
      "volume": "211344",
      "turnover": "16372488.43",
      "trades": "1972"
    },
    {
      "date": "2025-02-04",
      "bid": "78.30",
      "ask": "78.35",
      "open": "78.45",
      "high": "79.00",
      "low": "77.55",
      "close": "78.25",
      "average": "78.1006",
      "volume": "68939",
      "turnover": "5384165.98",
      "trades": "757"
    },
    {
      "date": "2025-02-05",
      "bid": "77.45",
      "ask": "77.60",
      "open": "78.30",
      "high": "78.30",
      "low": "77.30",
      "close": "77.40",
      "average": "77.6846",
      "volume": "71086",
      "turnover": "5522392.45",
      "trades": "679"
    },
    {
      "date": "2025-02-06",
      "bid": "79.00",
      "ask": "79.10",
      "open": "77.55",
      "high": "79.25",
      "low": "77.50",
      "close": "79.05",
      "average": "78.3069",
      "volume": "89109",
      "turnover": "6977884.19",
      "trades": "864"
    },
    {
      "date": "2025-02-07",
      "bid": "77.90",
      "ask": "78.15",
      "open": "79.00",
      "high": "79.00",
      "low": "77.90",
      "close": "77.90",
      "average": "78.3612",
      "volume": "113275",
      "turnover": "8876515.18",
      "trades": "994"
    },
    {
      "date": "2025-02-10",
      "bid": "78.80",
      "ask": "78.90",
      "open": "78.15",
      "high": "79.10",
      "low": "78.15",
      "close": "78.90",
      "average": "78.8016",
      "volume": "60079",
      "turnover": "4734327.04",
      "trades": "650"
    },
    {
      "date": "2025-02-11",
      "bid": "79.45",
      "ask": "79.75",
      "open": "78.80",
      "high": "79.75",
      "low": "78.60",
      "close": "79.70",
      "average": "79.3651",
      "volume": "105576",
      "turnover": "8378996.2",
      "trades": "707"
    },
    {
      "date": "2025-02-12",
      "bid": "79.10",
      "ask": "79.20",
      "open": "79.75",
      "high": "80.30",
      "low": "78.80",
      "close": "79.05",
      "average": "79.7491",
      "volume": "94807",
      "turnover": "7561181.4",
      "trades": "797"
    },
    {
      "date": "2025-02-13",
      "bid": "80.85",
      "ask": "81.00",
      "open": "79.55",
      "high": "81.00",
      "low": "79.55",
      "close": "81.00",
      "average": "80.7276",
      "volume": "61771",
      "turnover": "4986565.57",
      "trades": "705"
    },
    {
      "date": "2025-02-14",
      "bid": "80.90",
      "ask": "81.05",
      "open": "81.00",
      "high": "81.85",
      "low": "80.85",
      "close": "80.85",
      "average": "81.2387",
      "volume": "68994",
      "turnover": "5605128.64",
      "trades": "729"
    },
    {
      "date": "2025-02-17",
      "bid": "80.60",
      "ask": "80.80",
      "open": "80.85",
      "high": "81.35",
      "low": "80.45",
      "close": "80.80",
      "average": "80.837",
      "volume": "80995",
      "turnover": "6547397.53",
      "trades": "746"
    },
    {
      "date": "2025-02-18",
      "bid": "80.15",
      "ask": "80.30",
      "open": "80.80",
      "high": "80.95",
      "low": "79.60",
      "close": "80.45",
      "average": "80.2131",
      "volume": "80945",
      "turnover": "6492861.27",
      "trades": "872"
    },
    {
      "date": "2025-02-19",
      "bid": "78.70",
      "ask": "78.80",
      "open": "80.15",
      "high": "81.25",
      "low": "78.05",
      "close": "78.95",
      "average": "79.1432",
      "volume": "145226",
      "turnover": "11492932.28",
      "trades": "1302"
    },
    {
      "date": "2025-02-20",
      "bid": "78.20",
      "ask": "78.25",
      "open": "78.50",
      "high": "79.20",
      "low": "78.15",
      "close": "78.30",
      "average": "78.5915",
      "volume": "67344",
      "turnover": "5292724.4",
      "trades": "790"
    },
    {
      "date": "2025-02-21",
      "bid": "79.25",
      "ask": "79.40",
      "open": "78.25",
      "high": "81.35",
      "low": "78.25",
      "close": "79.15",
      "average": "80.0198",
      "volume": "155643",
      "turnover": "12455874.23",
      "trades": "1403"
    },
    {
      "date": "2025-02-24",
      "bid": "78.65",
      "ask": "78.75",
      "open": "79.15",
      "high": "79.85",
      "low": "78.35",
      "close": "78.65",
      "average": "79.012",
      "volume": "72804",
      "turnover": "5749949.91",
      "trades": "754"
    },
    {
      "date": "2025-02-25",
      "bid": "79.25",
      "ask": "79.35",
      "open": "78.55",
      "high": "79.80",
      "low": "78.55",
      "close": "79.20",
      "average": "79.2695",
      "volume": "83993",
      "turnover": "6659687.18",
      "trades": "874"
    },
    {
      "date": "2025-02-26",
      "bid": "80.75",
      "ask": "81.00",
      "open": "79.35",
      "high": "81.40",
      "low": "79.35",
      "close": "81.00",
      "average": "80.8358",
      "volume": "90325",
      "turnover": "7302506.35",
      "trades": "799"
    },
    {
      "date": "2025-02-27",
      "bid": "80.10",
      "ask": "80.15",
      "open": "81.00",
      "high": "81.70",
      "low": "79.70",
      "close": "80.00",
      "average": "80.7835",
      "volume": "57201",
      "turnover": "4622693.65",
      "trades": "804"
    },
    {
      "date": "2025-02-28",
      "bid": "80.00",
      "ask": "80.10",
      "open": "79.75",
      "high": "80.20",
      "low": "78.90",
      "close": "80.05",
      "average": "79.8413",
      "volume": "94276",
      "turnover": "7523455.76",
      "trades": "901"
    },
    {
      "date": "2025-03-03",
      "bid": "80.35",
      "ask": "80.60",
      "open": "80.10",
      "high": "81.35",
      "low": "79.40",
      "close": "80.40",
      "average": "80.4849",
      "volume": "80823",
      "turnover": "6505031.2",
      "trades": "1013"
    },
    {
      "date": "2025-03-04",
      "bid": "75.85",
      "ask": "76.00",
      "open": "80.00",
      "high": "80.00",
      "low": "75.75",
      "close": "75.75",
      "average": "77.4486",
      "volume": "195143",
      "turnover": "15091298.8",
      "trades": "2053"
    },
    {
      "date": "2025-03-05",
      "bid": "75.95",
      "ask": "76.10",
      "open": "76.20",
      "high": "78.00",
      "low": "75.60",
      "close": "76.00",
      "average": "76.5746",
      "volume": "167896",
      "turnover": "12873943.2",
      "trades": "1286"
    },
    {
      "date": "2025-03-06",
      "bid": "75.35",
      "ask": "75.60",
      "open": "76.70",
      "high": "77.35",
      "low": "75.00",
      "close": "75.50",
      "average": "75.7446",
      "volume": "70506",
      "turnover": "5340396.03",
      "trades": "1006"
    },
    {
      "date": "2025-03-07",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.35",
      "high": "76.00",
      "low": "74.75",
      "close": "75.30",
      "average": "75.3904",
      "volume": "80567",
      "turnover": "6074033.46",
      "trades": "1073"
    },
    {
      "date": "2025-03-10",
      "bid": "74.85",
      "ask": "75.00",
      "open": "75.60",
      "high": "76.70",
      "low": "74.65",
      "close": "74.65",
      "average": "75.5773",
      "volume": "107745",
      "turnover": "8153889.9",
      "trades": "830"
    },
    {
      "date": "2025-03-11",
      "bid": "73.05",
      "ask": "73.10",
      "open": "75.00",
      "high": "75.50",
      "low": "72.80",
      "close": "72.80",
      "average": "73.9211",
      "volume": "92899",
      "turnover": "6866879.89",
      "trades": "1264"
    },
    {
      "date": "2025-03-12",
      "bid": "74.30",
      "ask": "74.45",
      "open": "73.10",
      "high": "74.70",
      "low": "73.10",
      "close": "74.40",
      "average": "74.1495",
      "volume": "71028",
      "turnover": "5266311.63",
      "trades": "782"
    },
    {
      "date": "2025-03-13",
      "bid": "73.40",
      "ask": "73.90",
      "open": "74.45",
      "high": "74.95",
      "low": "73.40",
      "close": "73.40",
      "average": "74.025",
      "volume": "82567",
      "turnover": "6108289.56",
      "trades": "785"
    },
    {
      "date": "2025-03-14",
      "bid": "76.65",
      "ask": "76.85",
      "open": "73.40",
      "high": "76.85",
      "low": "73.40",
      "close": "76.80",
      "average": "75.8425",
      "volume": "102178",
      "turnover": "7751106.7",
      "trades": "860"
    },
    {
      "date": "2025-03-17",
      "bid": "82.00",
      "ask": "82.20",
      "open": "80.60",
      "high": "84.20",
      "low": "80.00",
      "close": "82.10",
      "average": "82.6217",
      "volume": "704627",
      "turnover": "58239856.99",
      "trades": "5001"
    },
    {
      "date": "2025-03-18",
      "bid": "83.10",
      "ask": "83.20",
      "open": "83.00",
      "high": "85.25",
      "low": "82.55",
      "close": "83.20",
      "average": "83.7337",
      "volume": "388709",
      "turnover": "32546295.42",
      "trades": "2415"
    },
    {
      "date": "2025-03-19",
      "bid": "83.80",
      "ask": "83.90",
      "open": "83.25",
      "high": "84.55",
      "low": "83.25",
      "close": "83.90",
      "average": "83.9406",
      "volume": "241004",
      "turnover": "20231257.21",
      "trades": "1866"
    },
    {
      "date": "2025-03-20",
      "bid": "82.15",
      "ask": "82.20",
      "open": "84.15",
      "high": "84.80",
      "low": "81.40",
      "close": "82.25",
      "average": "82.482",
      "volume": "196611",
      "turnover": "16216809.5",
      "trades": "1773"
    },
    {
      "date": "2025-03-21",
      "bid": "81.45",
      "ask": "81.60",
      "open": "82.60",
      "high": "82.60",
      "low": "80.60",
      "close": "81.35",
      "average": "81.3681",
      "volume": "105332",
      "turnover": "8570620.36",
      "trades": "978"
    },
    {
      "date": "2025-03-24",
      "bid": "81.30",
      "ask": "81.50",
      "open": "81.25",
      "high": "82.95",
      "low": "80.90",
      "close": "81.25",
      "average": "81.5376",
      "volume": "165779",
      "turnover": "13529294.94",
      "trades": "1044"
    },
    {
      "date": "2025-03-25",
      "bid": "80.35",
      "ask": "80.55",
      "open": "82.00",
      "high": "83.00",
      "low": "78.10",
      "close": "80.75",
      "average": "80.1798",
      "volume": "147129",
      "turnover": "11795731.97",
      "trades": "1355"
    },
    {
      "date": "2025-03-26",
      "bid": "80.70",
      "ask": "80.85",
      "open": "80.80",
      "high": "81.75",
      "low": "80.15",
      "close": "80.85",
      "average": "80.9959",
      "volume": "124346",
      "turnover": "10072724.23",
      "trades": "1091"
    },
    {
      "date": "2025-03-27",
      "bid": "80.35",
      "ask": "80.50",
      "open": "80.20",
      "high": "81.45",
      "low": "79.45",
      "close": "80.35",
      "average": "80.4456",
      "volume": "95591",
      "turnover": "7691567.96",
      "trades": "894"
    },
    {
      "date": "2025-03-28",
      "bid": "79.55",
      "ask": "79.70",
      "open": "80.00",
      "high": "80.25",
      "low": "79.10",
      "close": "79.75",
      "average": "79.6566",
      "volume": "78611",
      "turnover": "6261858.15",
      "trades": "824"
    },
    {
      "date": "2025-03-31",
      "bid": "76.40",
      "ask": "76.45",
      "open": "79.10",
      "high": "79.10",
      "low": "76.10",
      "close": "76.25",
      "average": "77.0166",
      "volume": "163309",
      "turnover": "12577393.76",
      "trades": "1723"
    },
    {
      "date": "2025-04-01",
      "bid": "78.15",
      "ask": "78.35",
      "open": "78.50",
      "high": "78.50",
      "low": "76.80",
      "close": "78.35",
      "average": "77.9081",
      "volume": "69609",
      "turnover": "5423050.21",
      "trades": "803"
    },
    {
      "date": "2025-04-02",
      "bid": "76.35",
      "ask": "76.65",
      "open": "77.55",
      "high": "77.70",
      "low": "75.10",
      "close": "76.75",
      "average": "76.1753",
      "volume": "99687",
      "turnover": "7593359.47",
      "trades": "1304"
    },
    {
      "date": "2025-04-03",
      "bid": "73.50",
      "ask": "74.00",
      "open": "74.00",
      "high": "76.15",
      "low": "73.45",
      "close": "73.45",
      "average": "74.3267",
      "volume": "122976",
      "turnover": "9140242.74",
      "trades": "1563"
    },
    {
      "date": "2025-04-04",
      "bid": "70.35",
      "ask": "70.95",
      "open": "73.00",
      "high": "74.15",
      "low": "69.00",
      "close": "70.05",
      "average": "71.0364",
      "volume": "253162",
      "turnover": "17981665.89",
      "trades": "2541"
    },
    {
      "date": "2025-04-07",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.00",
      "high": "70.06",
      "low": "63.98",
      "close": "65.69",
      "average": "65.6926",
      "volume": "430033",
      "turnover": "28249331.06",
      "trades": "3365"
    },
    {
      "date": "2025-04-08",
      "bid": "67.51",
      "ask": "67.89",
      "open": "67.22",
      "high": "69.05",
      "low": "66.77",
      "close": "67.70",
      "average": "67.6286",
      "volume": "188255",
      "turnover": "12731881.54",
      "trades": "1493"
    },
    {
      "date": "2025-04-09",
      "bid": "64.54",
      "ask": "64.65",
      "open": "65.16",
      "high": "66.96",
      "low": "63.63",
      "close": "64.55",
      "average": "65.0919",
      "volume": "281173",
      "turnover": "18309252.26",
      "trades": "2538"
    },
    {
      "date": "2025-04-10",
      "bid": "68.05",
      "ask": "68.39",
      "open": "73.50",
      "high": "73.50",
      "low": "67.93",
      "close": "68.24",
      "average": "69.4686",
      "volume": "197783",
      "turnover": "13738807.95",
      "trades": "1427"
    },
    {
      "date": "2025-04-11",
      "bid": "67.98",
      "ask": "68.03",
      "open": "68.39",
      "high": "68.50",
      "low": "66.37",
      "close": "68.50",
      "average": "67.7357",
      "volume": "94042",
      "turnover": "6369656.06",
      "trades": "931"
    },
    {
      "date": "2025-04-14",
      "bid": "71.14",
      "ask": "71.35",
      "open": "70.15",
      "high": "71.58",
      "low": "69.50",
      "close": "71.58",
      "average": "70.6265",
      "volume": "132022",
      "turnover": "9323897.88",
      "trades": "1085"
    },
    {
      "date": "2025-04-15",
      "bid": "73.05",
      "ask": "73.07",
      "open": "73.00",
      "high": "73.66",
      "low": "71.87",
      "close": "73.04",
      "average": "72.9738",
      "volume": "143433",
      "turnover": "10467064.19",
      "trades": "1009"
    },
    {
      "date": "2025-04-16",
      "bid": "72.76",
      "ask": "72.92",
      "open": "73.11",
      "high": "73.71",
      "low": "71.69",
      "close": "72.77",
      "average": "72.6848",
      "volume": "49296",
      "turnover": "3584146.25",
      "trades": "629"
    },
    {
      "date": "2025-04-17",
      "bid": "71.60",
      "ask": "71.71",
      "open": "72.85",
      "high": "73.02",
      "low": "71.34",
      "close": "71.50",
      "average": "71.746",
      "volume": "29408",
      "turnover": "2109741.09",
      "trades": "482"
    },
    {
      "date": "2025-04-22",
      "bid": "72.74",
      "ask": "72.92",
      "open": "71.71",
      "high": "72.98",
      "low": "70.77",
      "close": "72.92",
      "average": "72.3649",
      "volume": "61444",
      "turnover": "4446445.5",
      "trades": "786"
    },
    {
      "date": "2025-04-23",
      "bid": "74.90",
      "ask": "75.03",
      "open": "73.51",
      "high": "75.65",
      "low": "73.25",
      "close": "74.81",
      "average": "74.5919",
      "volume": "93088",
      "turnover": "6943911.12",
      "trades": "770"
    },
    {
      "date": "2025-04-24",
      "bid": "75.15",
      "ask": "75.56",
      "open": "75.03",
      "high": "75.56",
      "low": "74.25",
      "close": "75.34",
      "average": "74.9985",
      "volume": "42347",
      "turnover": "3175947.97",
      "trades": "465"
    },
    {
      "date": "2025-04-25",
      "bid": "75.82",
      "ask": "75.99",
      "open": "76.00",
      "high": "76.49",
      "low": "75.49",
      "close": "75.93",
      "average": "76.0224",
      "volume": "124816",
      "turnover": "9488155.68",
      "trades": "1024"
    },
    {
      "date": "2025-04-28",
      "bid": "76.64",
      "ask": "76.79",
      "open": "75.99",
      "high": "77.44",
      "low": "75.61",
      "close": "76.35",
      "average": "76.6486",
      "volume": "94162",
      "turnover": "7217670.15",
      "trades": "1060"
    },
    {
      "date": "2025-04-29",
      "bid": "75.58",
      "ask": "75.68",
      "open": "77.00",
      "high": "77.33",
      "low": "75.50",
      "close": "75.85",
      "average": "76.3503",
      "volume": "119619",
      "turnover": "9133066.65",
      "trades": "1056"
    },
    {
      "date": "2025-04-30",
      "bid": "76.90",
      "ask": "77.14",
      "open": "75.68",
      "high": "77.14",
      "low": "75.02",
      "close": "77.14",
      "average": "76.2551",
      "volume": "49449",
      "turnover": "3770458.63",
      "trades": "476"
    },
    {
      "date": "2025-05-02",
      "bid": "77.30",
      "ask": "77.34",
      "open": "77.14",
      "high": "78.40",
      "low": "76.34",
      "close": "77.47",
      "average": "77.098",
      "volume": "108044",
      "turnover": "8330146.68",
      "trades": "1297"
    },
    {
      "date": "2025-05-05",
      "bid": "77.26",
      "ask": "77.48",
      "open": "77.30",
      "high": "77.46",
      "low": "76.44",
      "close": "77.43",
      "average": "77.0184",
      "volume": "98253",
      "turnover": "7567337.43",
      "trades": "921"
    },
    {
      "date": "2025-05-06",
      "bid": "75.23",
      "ask": "75.62",
      "open": "77.43",
      "high": "77.45",
      "low": "74.26",
      "close": "75.44",
      "average": "75.4568",
      "volume": "206806",
      "turnover": "15587816.72",
      "trades": "1475"
    },
    {
      "date": "2025-05-07",
      "bid": "75.80",
      "ask": "75.85",
      "open": "75.60",
      "high": "76.00",
      "low": "75.00",
      "close": "75.85",
      "average": "75.5684",
      "volume": "83624",
      "turnover": "6321140.85",
      "trades": "1136"
    },
    {
      "date": "2025-05-08",
      "bid": "79.65",
      "ask": "79.75",
      "open": "75.95",
      "high": "79.75",
      "low": "75.95",
      "close": "79.60",
      "average": "78.6227",
      "volume": "139608",
      "turnover": "10975739.09",
      "trades": "1166"
    },
    {
      "date": "2025-05-09",
      "bid": "78.40",
      "ask": "78.55",
      "open": "79.65",
      "high": "79.65",
      "low": "77.60",
      "close": "78.30",
      "average": "78.2023",
      "volume": "82334",
      "turnover": "6437156.09",
      "trades": "959"
    },
    {
      "date": "2025-05-12",
      "bid": "81.15",
      "ask": "81.35",
      "open": "79.00",
      "high": "81.65",
      "low": "79.00",
      "close": "81.15",
      "average": "80.7297",
      "volume": "116463",
      "turnover": "9401553.96",
      "trades": "1145"
    },
    {
      "date": "2025-05-13",
      "bid": "81.70",
      "ask": "81.85",
      "open": "81.55",
      "high": "82.15",
      "low": "81.00",
      "close": "81.70",
      "average": "81.6957",
      "volume": "100037",
      "turnover": "8172533.75",
      "trades": "1108"
    },
    {
      "date": "2025-05-14",
      "bid": "81.30",
      "ask": "81.65",
      "open": "81.85",
      "high": "82.50",
      "low": "81.15",
      "close": "81.20",
      "average": "81.5272",
      "volume": "49995",
      "turnover": "4076024.49",
      "trades": "861"
    },
    {
      "date": "2025-05-15",
      "bid": "82.15",
      "ask": "82.25",
      "open": "80.40",
      "high": "82.50",
      "low": "80.40",
      "close": "82.25",
      "average": "81.9377",
      "volume": "65506",
      "turnover": "5367511.7",
      "trades": "935"
    },
    {
      "date": "2025-05-16",
      "bid": "82.35",
      "ask": "82.45",
      "open": "82.15",
      "high": "83.80",
      "low": "82.05",
      "close": "82.55",
      "average": "83.0066",
      "volume": "130598",
      "turnover": "10840608.87",
      "trades": "1357"
    },
    {
      "date": "2025-05-19",
      "bid": "82.25",
      "ask": "82.65",
      "open": "82.35",
      "high": "82.70",
      "low": "81.20",
      "close": "82.55",
      "average": "81.8894",
      "volume": "76369",
      "turnover": "6253295.38",
      "trades": "935"
    },
    {
      "date": "2025-05-20",
      "bid": "82.00",
      "ask": "82.35",
      "open": "82.65",
      "high": "82.90",
      "low": "81.90",
      "close": "82.00",
      "average": "82.3516",
      "volume": "72000",
      "turnover": "5929220.13",
      "trades": "750"
    },
    {
      "date": "2025-05-21",
      "bid": "81.15",
      "ask": "81.40",
      "open": "81.60",
      "high": "81.60",
      "low": "80.00",
      "close": "81.05",
      "average": "80.7429",
      "volume": "65774",
      "turnover": "5310336.57",
      "trades": "1054"
    },
    {
      "date": "2025-05-22",
      "bid": "79.40",
      "ask": "79.65",
      "open": "81.05",
      "high": "81.05",
      "low": "79.15",
      "close": "79.30",
      "average": "79.9552",
      "volume": "70659",
      "turnover": "5649443.4",
      "trades": "831"
    },
    {
      "date": "2025-05-23",
      "bid": "78.55",
      "ask": "79.05",
      "open": "79.40",
      "high": "81.15",
      "low": "77.20",
      "close": "78.70",
      "average": "79.1245",
      "volume": "58574",
      "turnover": "4634704.47",
      "trades": "1073"
    },
    {
      "date": "2025-05-26",
      "bid": "80.05",
      "ask": "80.20",
      "open": "79.25",
      "high": "80.45",
      "low": "79.25",
      "close": "80.25",
      "average": "80.0384",
      "volume": "53811",
      "turnover": "4306874.45",
      "trades": "722"
    },
    {
      "date": "2025-05-27",
      "bid": "78.60",
      "ask": "78.75",
      "open": "80.20",
      "high": "80.45",
      "low": "78.45",
      "close": "78.45",
      "average": "79.3174",
      "volume": "86447",
      "turnover": "6859728.11",
      "trades": "1185"
    },
    {
      "date": "2025-05-28",
      "bid": "79.10",
      "ask": "79.15",
      "open": "78.80",
      "high": "79.50",
      "low": "78.00",
      "close": "78.85",
      "average": "78.6183",
      "volume": "48866",
      "turnover": "3841792.2",
      "trades": "499"
    },
    {
      "date": "2025-05-30",
      "bid": "78.65",
      "ask": "78.85",
      "open": "79.15",
      "high": "79.65",
      "low": "77.80",
      "close": "78.90",
      "average": "78.9112",
      "volume": "83604",
      "turnover": "6597230.6",
      "trades": "820"
    },
    {
      "date": "2025-06-02",
      "bid": "79.20",
      "ask": "79.40",
      "open": "78.85",
      "high": "79.35",
      "low": "77.35",
      "close": "79.35",
      "average": "78.6829",
      "volume": "79403",
      "turnover": "6247452.04",
      "trades": "1025"
    },
    {
      "date": "2025-06-03",
      "bid": "77.80",
      "ask": "78.05",
      "open": "79.60",
      "high": "79.60",
      "low": "77.05",
      "close": "77.85",
      "average": "78.0506",
      "volume": "62528",
      "turnover": "4880402.41",
      "trades": "811"
    },
    {
      "date": "2025-06-04",
      "bid": "78.80",
      "ask": "78.85",
      "open": "77.80",
      "high": "79.00",
      "low": "77.45",
      "close": "78.90",
      "average": "78.1383",
      "volume": "68154",
      "turnover": "5325720.44",
      "trades": "808"
    },
    {
      "date": "2025-06-05",
      "bid": "79.25",
      "ask": "79.40",
      "open": "80.35",
      "high": "80.40",
      "low": "78.70",
      "close": "79.45",
      "average": "79.5948",
      "volume": "101738",
      "turnover": "8094162.66",
      "trades": "982"
    },
    {
      "date": "2025-06-09",
      "bid": "80.30",
      "ask": "80.40",
      "open": "79.60",
      "high": "81.35",
      "low": "79.60",
      "close": "80.20",
      "average": "80.6566",
      "volume": "90531",
      "turnover": "7301925.04",
      "trades": "934"
    },
    {
      "date": "2025-06-10",
      "bid": "78.90",
      "ask": "79.00",
      "open": "80.40",
      "high": "80.90",
      "low": "78.75",
      "close": "78.75",
      "average": "79.7386",
      "volume": "62899",
      "turnover": "5017148.68",
      "trades": "918"
    },
    {
      "date": "2025-06-11",
      "bid": "77.40",
      "ask": "77.50",
      "open": "78.90",
      "high": "79.55",
      "low": "77.20",
      "close": "77.20",
      "average": "78.1744",
      "volume": "77314",
      "turnover": "6044768.88",
      "trades": "1067"
    },
    {
      "date": "2025-06-12",
      "bid": "77.30",
      "ask": "77.50",
      "open": "77.30",
      "high": "77.85",
      "low": "76.50",
      "close": "77.15",
      "average": "77.1769",
      "volume": "62610",
      "turnover": "4832205.87",
      "trades": "843"
    },
    {
      "date": "2025-06-13",
      "bid": "74.80",
      "ask": "74.95",
      "open": "76.25",
      "high": "76.25",
      "low": "74.35",
      "close": "74.65",
      "average": "74.9589",
      "volume": "123771",
      "turnover": "9277120.16",
      "trades": "1171"
    },
    {
      "date": "2025-06-16",
      "bid": "75.10",
      "ask": "75.25",
      "open": "74.95",
      "high": "76.00",
      "low": "74.45",
      "close": "75.30",
      "average": "75.1387",
      "volume": "91104",
      "turnover": "6845190.89",
      "trades": "1031"
    },
    {
      "date": "2025-06-17",
      "bid": "74.30",
      "ask": "74.40",
      "open": "75.10",
      "high": "75.10",
      "low": "74.10",
      "close": "74.15",
      "average": "74.378",
      "volume": "84656",
      "turnover": "6295835.93",
      "trades": "824"
    },
    {
      "date": "2025-06-18",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.15",
      "high": "74.50",
      "low": "73.10",
      "close": "74.20",
      "average": "73.7661",
      "volume": "85519",
      "turnover": "6307654.15",
      "trades": "1008"
    },
    {
      "date": "2025-06-19",
      "bid": "73.35",
      "ask": "73.50",
      "open": "73.90",
      "high": "74.00",
      "low": "72.90",
      "close": "73.30",
      "average": "73.4384",
      "volume": "68902",
      "turnover": "5060324.76",
      "trades": "713"
    },
    {
      "date": "2025-06-23",
      "bid": "72.40",
      "ask": "72.50",
      "open": "73.15",
      "high": "73.25",
      "low": "72.15",
      "close": "72.40",
      "average": "72.6349",
      "volume": "69906",
      "turnover": "5077646.26",
      "trades": "983"
    },
    {
      "date": "2025-06-24",
      "bid": "73.50",
      "ask": "73.70",
      "open": "74.30",
      "high": "75.35",
      "low": "73.55",
      "close": "73.65",
      "average": "74.2499",
      "volume": "97670",
      "turnover": "7252248.9",
      "trades": "890"
    },
    {
      "date": "2025-06-25",
      "bid": "73.55",
      "ask": "73.80",
      "open": "73.50",
      "high": "74.80",
      "low": "73.45",
      "close": "73.65",
      "average": "73.8802",
      "volume": "78680",
      "turnover": "5812769.74",
      "trades": "885"
    },
    {
      "date": "2025-06-26",
      "bid": "73.80",
      "ask": "73.95",
      "open": "73.80",
      "high": "74.50",
      "low": "73.40",
      "close": "73.85",
      "average": "74.1984",
      "volume": "222350",
      "turnover": "16496140.49",
      "trades": "875"
    },
    {
      "date": "2025-06-27",
      "bid": "74.40",
      "ask": "74.55",
      "open": "73.95",
      "high": "74.95",
      "low": "73.80",
      "close": "74.70",
      "average": "74.4124",
      "volume": "78736",
      "turnover": "5858734.42",
      "trades": "951"
    },
    {
      "date": "2025-06-30",
      "bid": "74.80",
      "ask": "74.95",
      "open": "74.70",
      "high": "75.85",
      "low": "74.60",
      "close": "75.00",
      "average": "75.1022",
      "volume": "83697",
      "turnover": "6286778.32",
      "trades": "1005"
    },
    {
      "date": "2025-07-01",
      "bid": "74.60",
      "ask": "74.95",
      "open": "74.90",
      "high": "75.30",
      "low": "74.25",
      "close": "74.60",
      "average": "74.5919",
      "volume": "60929",
      "turnover": "4545006.05",
      "trades": "789"
    },
    {
      "date": "2025-07-02",
      "bid": "75.75",
      "ask": "75.90",
      "open": "76.15",
      "high": "78.30",
      "low": "74.95",
      "close": "75.85",
      "average": "76.4098",
      "volume": "187772",
      "turnover": "14346583.22",
      "trades": "1420"
    },
    {
      "date": "2025-07-03",
      "bid": "76.70",
      "ask": "76.90",
      "open": "75.90",
      "high": "77.20",
      "low": "75.70",
      "close": "76.85",
      "average": "76.7913",
      "volume": "67713",
      "turnover": "5199631.8",
      "trades": "618"
    },
    {
      "date": "2025-07-04",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.90",
      "high": "77.20",
      "low": "75.75",
      "close": "76.70",
      "average": "76.5297",
      "volume": "51617",
      "turnover": "3950349.64",
      "trades": "740"
    },
    {
      "date": "2025-07-07",
      "bid": "77.45",
      "ask": "77.65",
      "open": "77.00",
      "high": "78.15",
      "low": "76.70",
      "close": "77.40",
      "average": "77.6077",
      "volume": "62086",
      "turnover": "4819064.54",
      "trades": "869"
    },
    {
      "date": "2025-07-08",
      "bid": "78.20",
      "ask": "78.30",
      "open": "77.65",
      "high": "78.60",
      "low": "77.65",
      "close": "78.35",
      "average": "78.1213",
      "volume": "73567",
      "turnover": "5747094.27",
      "trades": "841"
    },
    {
      "date": "2025-07-09",
      "bid": "79.35",
      "ask": "79.65",
      "open": "78.35",
      "high": "79.85",
      "low": "78.05",
      "close": "79.45",
      "average": "79.2021",
      "volume": "66436",
      "turnover": "5261419.57",
      "trades": "761"
    },
    {
      "date": "2025-07-10",
      "bid": "80.20",
      "ask": "80.50",
      "open": "79.65",
      "high": "80.60",
      "low": "79.55",
      "close": "80.20",
      "average": "80.2173",
      "volume": "100320",
      "turnover": "8046868.84",
      "trades": "845"
    },
    {
      "date": "2025-07-11",
      "bid": "79.95",
      "ask": "80.10",
      "open": "80.50",
      "high": "80.50",
      "low": "76.85",
      "close": "79.45",
      "average": "78.6423",
      "volume": "245748",
      "turnover": "19327496.17",
      "trades": "2435"
    },
    {
      "date": "2025-07-14",
      "bid": "78.70",
      "ask": "78.95",
      "open": "79.45",
      "high": "79.45",
      "low": "76.55",
      "close": "78.80",
      "average": "78.1728",
      "volume": "127147",
      "turnover": "9938966.48",
      "trades": "1327"
    },
    {
      "date": "2025-07-15",
      "bid": "79.10",
      "ask": "79.40",
      "open": "78.95",
      "high": "80.30",
      "low": "78.95",
      "close": "79.20",
      "average": "79.7229",
      "volume": "98223",
      "turnover": "7831038.19",
      "trades": "827"
    },
    {
      "date": "2025-07-16",
      "bid": "79.00",
      "ask": "79.50",
      "open": "79.20",
      "high": "80.30",
      "low": "78.50",
      "close": "79.15",
      "average": "79.6297",
      "volume": "61540",
      "turnover": "4900108.34",
      "trades": "783"
    },
    {
      "date": "2025-07-17",
      "bid": "79.60",
      "ask": "79.80",
      "open": "79.55",
      "high": "80.50",
      "low": "79.15",
      "close": "79.65",
      "average": "79.9413",
      "volume": "117607",
      "turnover": "9401128.64",
      "trades": "886"
    },
    {
      "date": "2025-07-18",
      "bid": "79.00",
      "ask": "79.25",
      "open": "79.60",
      "high": "79.90",
      "low": "78.70",
      "close": "78.90",
      "average": "79.1473",
      "volume": "72404",
      "turnover": "5730481.49",
      "trades": "698"
    },
    {
      "date": "2025-07-21",
      "bid": "79.05",
      "ask": "79.20",
      "open": "79.60",
      "high": "79.85",
      "low": "78.95",
      "close": "79.30",
      "average": "79.3728",
      "volume": "43835",
      "turnover": "3479303.38",
      "trades": "479"
    },
    {
      "date": "2025-07-22",
      "bid": "77.95",
      "ask": "78.20",
      "open": "79.30",
      "high": "79.30",
      "low": "78.00",
      "close": "78.20",
      "average": "78.5037",
      "volume": "77456",
      "turnover": "6077631.4",
      "trades": "630"
    },
    {
      "date": "2025-07-23",
      "bid": "79.75",
      "ask": "80.00",
      "open": "78.65",
      "high": "80.05",
      "low": "78.60",
      "close": "79.75",
      "average": "79.4465",
      "volume": "87369",
      "turnover": "6941560.11",
      "trades": "625"
    },
    {
      "date": "2025-07-24",
      "bid": "80.20",
      "ask": "80.40",
      "open": "79.95",
      "high": "80.50",
      "low": "79.30",
      "close": "80.40",
      "average": "80.0966",
      "volume": "66973",
      "turnover": "5364849.67",
      "trades": "734"
    },
    {
      "date": "2025-07-25",
      "bid": "80.75",
      "ask": "80.95",
      "open": "80.20",
      "high": "80.90",
      "low": "79.90",
      "close": "80.75",
      "average": "80.5509",
      "volume": "51412",
      "turnover": "4141371.63",
      "trades": "697"
    },
    {
      "date": "2025-07-28",
      "bid": "80.50",
      "ask": "80.90",
      "open": "81.00",
      "high": "82.60",
      "low": "80.50",
      "close": "80.75",
      "average": "81.8426",
      "volume": "91485",
      "turnover": "7486742.92",
      "trades": "899"
    },
    {
      "date": "2025-07-29",
      "bid": "79.70",
      "ask": "79.85",
      "open": "80.90",
      "high": "81.85",
      "low": "77.50",
      "close": "77.50",
      "average": "80.5541",
      "volume": "44961",
      "turnover": "3622425.42",
      "trades": "689"
    },
    {
      "date": "2025-07-30",
      "bid": "79.05",
      "ask": "79.25",
      "open": "79.20",
      "high": "80.35",
      "low": "78.65",
      "close": "79.10",
      "average": "79.2544",
      "volume": "70994",
      "turnover": "5627597.51",
      "trades": "880"
    },
    {
      "date": "2025-07-31",
      "bid": "78.25",
      "ask": "78.50",
      "open": "79.15",
      "high": "80.00",
      "low": "78.30",
      "close": "78.35",
      "average": "78.9143",
      "volume": "71437",
      "turnover": "5637827.66",
      "trades": "629"
    },
    {
      "date": "2025-08-01",
      "bid": "77.10",
      "ask": "77.40",
      "open": "78.00",
      "high": "78.15",
      "low": "76.55",
      "close": "77.10",
      "average": "77.1879",
      "volume": "100210",
      "turnover": "7735359.04",
      "trades": "1376"
    },
    {
      "date": "2025-08-04",
      "bid": "77.75",
      "ask": "78.10",
      "open": "77.40",
      "high": "78.25",
      "low": "77.30",
      "close": "77.70",
      "average": "77.7297",
      "volume": "63186",
      "turnover": "4911304.16",
      "trades": "892"
    },
    {
      "date": "2025-08-05",
      "bid": "78.25",
      "ask": "78.50",
      "open": "78.10",
      "high": "78.85",
      "low": "78.00",
      "close": "78.10",
      "average": "78.5362",
      "volume": "47632",
      "turnover": "3740935.51",
      "trades": "615"
    },
    {
      "date": "2025-08-06",
      "bid": "77.70",
      "ask": "78.00",
      "open": "78.25",
      "high": "79.30",
      "low": "77.50",
      "close": "77.50",
      "average": "78.3484",
      "volume": "59373",
      "turnover": "4651500.43",
      "trades": "653"
    },
    {
      "date": "2025-08-07",
      "bid": "78.55",
      "ask": "78.65",
      "open": "77.70",
      "high": "79.40",
      "low": "77.70",
      "close": "78.80",
      "average": "78.6792",
      "volume": "71272",
      "turnover": "5607988.26",
      "trades": "605"
    },
    {
      "date": "2025-08-08",
      "bid": "78.90",
      "ask": "79.10",
      "open": "78.65",
      "high": "79.25",
      "low": "78.20",
      "close": "78.90",
      "average": "78.7941",
      "volume": "40465",
      "turnover": "3188473.99",
      "trades": "558"
    },
    {
      "date": "2025-08-11",
      "bid": "78.65",
      "ask": "78.80",
      "open": "78.90",
      "high": "79.35",
      "low": "78.60",
      "close": "78.90",
      "average": "78.8313",
      "volume": "37664",
      "turnover": "2969056.96",
      "trades": "560"
    },
    {
      "date": "2025-08-12",
      "bid": "78.55",
      "ask": "78.70",
      "open": "79.35",
      "high": "79.70",
      "low": "78.25",
      "close": "78.50",
      "average": "78.7216",
      "volume": "40778",
      "turnover": "3209971.88",
      "trades": "550"
    },
    {
      "date": "2025-08-13",
      "bid": "77.70",
      "ask": "77.95",
      "open": "78.30",
      "high": "79.00",
      "low": "77.45",
      "close": "77.60",
      "average": "78.041",
      "volume": "42301",
      "turnover": "3301341.75",
      "trades": "724"
    },
    {
      "date": "2025-08-14",
      "bid": "77.90",
      "ask": "78.10",
      "open": "77.60",
      "high": "78.15",
      "low": "77.30",
      "close": "77.95",
      "average": "77.7524",
      "volume": "38888",
      "turnover": "3023273.69",
      "trades": "523"
    },
    {
      "date": "2025-08-15",
      "bid": "78.20",
      "ask": "78.40",
      "open": "78.05",
      "high": "78.80",
      "low": "78.05",
      "close": "78.30",
      "average": "78.4537",
      "volume": "49291",
      "turnover": "3867080.48",
      "trades": "612"
    },
    {
      "date": "2025-08-18",
      "bid": "77.95",
      "ask": "78.15",
      "open": "78.40",
      "high": "79.20",
      "low": "77.85",
      "close": "78.00",
      "average": "78.3193",
      "volume": "47195",
      "turnover": "3696112.77",
      "trades": "590"
    },
    {
      "date": "2025-08-19",
      "bid": "79.05",
      "ask": "79.15",
      "open": "77.95",
      "high": "79.20",
      "low": "77.80",
      "close": "79.20",
      "average": "78.8129",
      "volume": "120758",
      "turnover": "9516260.14",
      "trades": "881"
    },
    {
      "date": "2025-08-20",
      "bid": "78.70",
      "ask": "78.90",
      "open": "79.05",
      "high": "79.05",
      "low": "78.20",
      "close": "78.75",
      "average": "78.6952",
      "volume": "52774",
      "turnover": "4153189.54",
      "trades": "588"
    },
    {
      "date": "2025-08-21",
      "bid": "78.35",
      "ask": "78.50",
      "open": "78.70",
      "high": "78.80",
      "low": "77.85",
      "close": "78.35",
      "average": "78.2523",
      "volume": "40845",
      "turnover": "3196233.58",
      "trades": "560"
    },
    {
      "date": "2025-08-22",
      "bid": "79.90",
      "ask": "80.15",
      "open": "78.50",
      "high": "80.35",
      "low": "78.20",
      "close": "80.35",
      "average": "79.2398",
      "volume": "145214",
      "turnover": "11506153.55",
      "trades": "1201"
    },
    {
      "date": "2025-08-25",
      "bid": "80.45",
      "ask": "80.70",
      "open": "80.15",
      "high": "80.75",
      "low": "79.80",
      "close": "80.60",
      "average": "80.4279",
      "volume": "59375",
      "turnover": "4775155.28",
      "trades": "904"
    },
    {
      "date": "2025-08-26",
      "bid": "79.85",
      "ask": "80.05",
      "open": "79.30",
      "high": "80.35",
      "low": "79.20",
      "close": "79.80",
      "average": "79.6876",
      "volume": "121508",
      "turnover": "9682778.51",
      "trades": "901"
    },
    {
      "date": "2025-08-27",
      "bid": "79.10",
      "ask": "79.35",
      "open": "80.00",
      "high": "80.25",
      "low": "78.80",
      "close": "79.00",
      "average": "79.249",
      "volume": "37711",
      "turnover": "2988582.99",
      "trades": "628"
    },
    {
      "date": "2025-08-28",
      "bid": "79.05",
      "ask": "79.40",
      "open": "79.10",
      "high": "80.15",
      "low": "78.65",
      "close": "79.00",
      "average": "79.5617",
      "volume": "62093",
      "turnover": "4940287.84",
      "trades": "665"
    },
    {
      "date": "2025-08-29",
      "bid": "78.45",
      "ask": "78.70",
      "open": "79.40",
      "high": "79.75",
      "low": "78.30",
      "close": "78.30",
      "average": "78.7894",
      "volume": "53415",
      "turnover": "4208673.13",
      "trades": "688"
    },
    {
      "date": "2025-09-01",
      "bid": "78.25",
      "ask": "78.50",
      "open": "78.45",
      "high": "79.00",
      "low": "77.95",
      "close": "78.10",
      "average": "78.5032",
      "volume": "48480",
      "turnover": "3805942.03",
      "trades": "808"
    },
    {
      "date": "2025-09-02",
      "bid": "75.75",
      "ask": "76.10",
      "open": "77.80",
      "high": "78.50",
      "low": "75.40",
      "close": "75.65",
      "average": "76.4027",
      "volume": "90596",
      "turnover": "6921390.77",
      "trades": "1250"
    },
    {
      "date": "2025-09-03",
      "bid": "76.05",
      "ask": "76.20",
      "open": "75.75",
      "high": "77.00",
      "low": "75.00",
      "close": "75.90",
      "average": "76.2137",
      "volume": "59796",
      "turnover": "4557215.01",
      "trades": "690"
    },
    {
      "date": "2025-09-04",
      "bid": "76.50",
      "ask": "76.60",
      "open": "75.65",
      "high": "76.90",
      "low": "75.65",
      "close": "76.60",
      "average": "76.518",
      "volume": "53433",
      "turnover": "4088853.37",
      "trades": "639"
    },
    {
      "date": "2025-09-05",
      "bid": "76.25",
      "ask": "76.50",
      "open": "76.65",
      "high": "77.80",
      "low": "76.05",
      "close": "76.40",
      "average": "76.9538",
      "volume": "95040",
      "turnover": "7315414.1",
      "trades": "740"
    },
    {
      "date": "2025-09-08",
      "bid": "77.95",
      "ask": "78.10",
      "open": "76.25",
      "high": "78.30",
      "low": "75.90",
      "close": "78.10",
      "average": "76.94",
      "volume": "149934",
      "turnover": "11535240.48",
      "trades": "1110"
    },
    {
      "date": "2025-09-09",
      "bid": "77.05",
      "ask": "77.35",
      "open": "78.10",
      "high": "78.40",
      "low": "76.70",
      "close": "77.20",
      "average": "77.468",
      "volume": "102033",
      "turnover": "7904008.3",
      "trades": "751"
    },
    {
      "date": "2025-09-10",
      "bid": "78.05",
      "ask": "78.35",
      "open": "77.50",
      "high": "78.75",
      "low": "77.15",
      "close": "78.35",
      "average": "78.0192",
      "volume": "101658",
      "turnover": "7929285.02",
      "trades": "647"
    },
    {
      "date": "2025-09-11",
      "bid": "77.60",
      "ask": "77.75",
      "open": "78.35",
      "high": "79.00",
      "low": "77.30",
      "close": "77.50",
      "average": "77.9302",
      "volume": "86492",
      "turnover": "6741392.31",
      "trades": "778"
    },
    {
      "date": "2025-09-12",
      "bid": "77.35",
      "ask": "77.50",
      "open": "77.60",
      "high": "78.25",
      "low": "77.05",
      "close": "77.45",
      "average": "77.556",
      "volume": "49319",
      "turnover": "3824795.35",
      "trades": "549"
    },
    {
      "date": "2025-09-15",
      "bid": "77.50",
      "ask": "77.65",
      "open": "77.50",
      "high": "78.80",
      "low": "77.50",
      "close": "77.50",
      "average": "78.0457",
      "volume": "87938",
      "turnover": "6863615.92",
      "trades": "779"
    },
    {
      "date": "2025-09-16",
      "bid": "75.70",
      "ask": "75.85",
      "open": "77.50",
      "high": "77.85",
      "low": "75.50",
      "close": "75.50",
      "average": "76.5761",
      "volume": "50125",
      "turnover": "3838732.98",
      "trades": "695"
    },
    {
      "date": "2025-09-17",
      "bid": "75.65",
      "ask": "75.75",
      "open": "75.70",
      "high": "76.50",
      "low": "75.50",
      "close": "75.50",
      "average": "75.8219",
      "volume": "68086",
      "turnover": "5162570.63",
      "trades": "617"
    },
    {
      "date": "2025-09-18",
      "bid": "77.05",
      "ask": "77.10",
      "open": "75.65",
      "high": "77.50",
      "low": "75.55",
      "close": "76.85",
      "average": "76.9599",
      "volume": "72829",
      "turnover": "5601718.05",
      "trades": "553"
    },
    {
      "date": "2025-09-19",
      "bid": "76.40",
      "ask": "76.55",
      "open": "76.70",
      "high": "77.35",
      "low": "76.20",
      "close": "76.45",
      "average": "76.5516",
      "volume": "79210",
      "turnover": "6063551.79",
      "trades": "821"
    },
    {
      "date": "2025-09-22",
      "bid": "75.35",
      "ask": "75.40",
      "open": "76.45",
      "high": "76.60",
      "low": "75.10",
      "close": "75.20",
      "average": "75.70",
      "volume": "59845",
      "turnover": "4530453.22",
      "trades": "749"
    },
    {
      "date": "2025-09-23",
      "bid": "75.80",
      "ask": "75.95",
      "open": "75.35",
      "high": "76.65",
      "low": "75.35",
      "close": "75.65",
      "average": "75.8253",
      "volume": "45362",
      "turnover": "3439649.49",
      "trades": "543"
    },
    {
      "date": "2025-09-24",
      "bid": "74.80",
      "ask": "74.90",
      "open": "75.80",
      "high": "75.80",
      "low": "74.80",
      "close": "74.90",
      "average": "75.2029",
      "volume": "65221",
      "turnover": "4904897.8",
      "trades": "755"
    },
    {
      "date": "2025-09-25",
      "bid": "74.20",
      "ask": "74.35",
      "open": "74.90",
      "high": "75.10",
      "low": "74.00",
      "close": "74.10",
      "average": "74.3892",
      "volume": "159662",
      "turnover": "11877204.78",
      "trades": "1220"
    },
    {
      "date": "2025-09-26",
      "bid": "74.60",
      "ask": "74.75",
      "open": "74.10",
      "high": "74.90",
      "low": "73.75",
      "close": "74.55",
      "average": "74.3104",
      "volume": "42485",
      "turnover": "3157078.24",
      "trades": "685"
    },
    {
      "date": "2025-09-29",
      "bid": "74.95",
      "ask": "75.00",
      "open": "74.60",
      "high": "75.25",
      "low": "74.45",
      "close": "74.90",
      "average": "74.782",
      "volume": "68546",
      "turnover": "5126191.59",
      "trades": "709"
    },
    {
      "date": "2025-09-30",
      "bid": "75.00",
      "ask": "75.15",
      "open": "74.95",
      "high": "75.65",
      "low": "74.50",
      "close": "75.20",
      "average": "75.1851",
      "volume": "78547",
      "turnover": "5905243.83",
      "trades": "675"
    },
    {
      "date": "2025-10-01",
      "bid": "74.55",
      "ask": "74.80",
      "open": "75.00",
      "high": "75.50",
      "low": "74.55",
      "close": "74.55",
      "average": "74.9901",
      "volume": "65688",
      "turnover": "4925926.11",
      "trades": "640"
    },
    {
      "date": "2025-10-02",
      "bid": "75.25",
      "ask": "75.40",
      "open": "74.55",
      "high": "76.00",
      "low": "74.55",
      "close": "75.25",
      "average": "75.3477",
      "volume": "116992",
      "turnover": "8815972.1",
      "trades": "961"
    },
    {
      "date": "2025-10-03",
      "bid": "79.90",
      "ask": "79.95",
      "open": "76.10",
      "high": "80.30",
      "low": "76.10",
      "close": "80.30",
      "average": "78.3493",
      "volume": "303591",
      "turnover": "23787833.56",
      "trades": "1849"
    },
    {
      "date": "2025-10-06",
      "bid": "81.10",
      "ask": "81.25",
      "open": "80.30",
      "high": "81.35",
      "low": "78.95",
      "close": "81.30",
      "average": "80.2611",
      "volume": "137881",
      "turnover": "11081344.14",
      "trades": "971"
    },
    {
      "date": "2025-10-07",
      "bid": "80.75",
      "ask": "81.00",
      "open": "81.25",
      "high": "81.35",
      "low": "80.45",
      "close": "80.95",
      "average": "80.8408",
      "volume": "88425",
      "turnover": "7148295.6",
      "trades": "866"
    },
    {
      "date": "2025-10-08",
      "bid": "80.00",
      "ask": "80.30",
      "open": "80.95",
      "high": "81.30",
      "low": "79.60",
      "close": "80.15",
      "average": "80.4149",
      "volume": "97567",
      "turnover": "7845917.86",
      "trades": "836"
    },
    {
      "date": "2025-10-09",
      "bid": "79.50",
      "ask": "79.65",
      "open": "80.15",
      "high": "80.80",
      "low": "79.45",
      "close": "79.65",
      "average": "79.9951",
      "volume": "67612",
      "turnover": "5408590.06",
      "trades": "755"
    },
    {
      "date": "2025-10-10",
      "bid": "78.20",
      "ask": "78.50",
      "open": "79.65",
      "high": "80.55",
      "low": "78.00",
      "close": "78.00",
      "average": "79.6335",
      "volume": "94505",
      "turnover": "7524163",
      "trades": "789"
    },
    {
      "date": "2025-10-13",
      "bid": "78.95",
      "ask": "79.25",
      "open": "78.10",
      "high": "79.20",
      "low": "78.10",
      "close": "78.95",
      "average": "78.7308",
      "volume": "63916",
      "turnover": "5032206.48",
      "trades": "633"
    },
    {
      "date": "2025-10-14",
      "bid": "79.75",
      "ask": "79.80",
      "open": "79.25",
      "high": "79.95",
      "low": "76.45",
      "close": "79.60",
      "average": "78.6936",
      "volume": "155449",
      "turnover": "12233724.94",
      "trades": "1094"
    },
    {
      "date": "2025-10-15",
      "bid": "77.75",
      "ask": "78.15",
      "open": "79.75",
      "high": "80.20",
      "low": "77.05",
      "close": "77.60",
      "average": "78.5797",
      "volume": "233107",
      "turnover": "18316059.77",
      "trades": "1715"
    },
    {
      "date": "2025-10-16",
      "bid": "77.85",
      "ask": "78.20",
      "open": "77.65",
      "high": "78.80",
      "low": "77.40",
      "close": "77.85",
      "average": "78.0168",
      "volume": "112159",
      "turnover": "8751448.92",
      "trades": "876"
    },
    {
      "date": "2025-10-17",
      "bid": "77.15",
      "ask": "77.30",
      "open": "77.85",
      "high": "77.85",
      "low": "75.65",
      "close": "77.00",
      "average": "76.7534",
      "volume": "146807",
      "turnover": "11265111.42",
      "trades": "1172"
    },
    {
      "date": "2025-10-20",
      "bid": "77.40",
      "ask": "77.90",
      "open": "77.30",
      "high": "77.90",
      "low": "77.00",
      "close": "77.75",
      "average": "77.5273",
      "volume": "81165",
      "turnover": "6291945.54",
      "trades": "740"
    },
    {
      "date": "2025-10-21",
      "bid": "76.85",
      "ask": "77.05",
      "open": "77.75",
      "high": "77.75",
      "low": "76.40",
      "close": "76.90",
      "average": "77.0054",
      "volume": "54666",
      "turnover": "4209753.93",
      "trades": "646"
    },
    {
      "date": "2025-10-22",
      "bid": "77.00",
      "ask": "77.10",
      "open": "76.75",
      "high": "77.25",
      "low": "76.20",
      "close": "77.15",
      "average": "76.6767",
      "volume": "76994",
      "turnover": "5902363.43",
      "trades": "750"
    },
    {
      "date": "2025-10-23",
      "bid": "78.05",
      "ask": "78.25",
      "open": "77.10",
      "high": "78.30",
      "low": "77.10",
      "close": "78.25",
      "average": "77.734",
      "volume": "77041",
      "turnover": "5988518.13",
      "trades": "678"
    },
    {
      "date": "2025-10-24",
      "bid": "78.50",
      "ask": "78.75",
      "open": "78.05",
      "high": "79.25",
      "low": "77.75",
      "close": "78.70",
      "average": "78.4705",
      "volume": "127988",
      "turnover": "10043605.56",
      "trades": "1037"
    },
    {
      "date": "2025-10-27",
      "bid": "78.65",
      "ask": "78.95",
      "open": "79.00",
      "high": "79.60",
      "low": "77.95",
      "close": "78.75",
      "average": "78.7524",
      "volume": "90032",
      "turnover": "7090412.87",
      "trades": "862"
    },
    {
      "date": "2025-10-28",
      "bid": "77.25",
      "ask": "77.35",
      "open": "78.65",
      "high": "78.65",
      "low": "77.05",
      "close": "77.25",
      "average": "77.4734",
      "volume": "83518",
      "turnover": "6469885.13",
      "trades": "931"
    },
    {
      "date": "2025-10-29",
      "bid": "76.80",
      "ask": "76.95",
      "open": "77.30",
      "high": "78.20",
      "low": "76.75",
      "close": "76.80",
      "average": "77.3072",
      "volume": "90601",
      "turnover": "7013130.32",
      "trades": "682"
    },
    {
      "date": "2025-10-30",
      "bid": "76.55",
      "ask": "76.70",
      "open": "76.80",
      "high": "77.25",
      "low": "76.05",
      "close": "76.50",
      "average": "76.4618",
      "volume": "52614",
      "turnover": "4022746.5",
      "trades": "738"
    },
    {
      "date": "2025-10-31",
      "bid": "75.75",
      "ask": "75.95",
      "open": "76.70",
      "high": "77.10",
      "low": "75.60",
      "close": "75.60",
      "average": "76.0336",
      "volume": "37424",
      "turnover": "2845539.09",
      "trades": "445"
    },
    {
      "date": "2025-11-03",
      "bid": "75.30",
      "ask": "75.45",
      "open": "75.60",
      "high": "76.15",
      "low": "75.30",
      "close": "75.30",
      "average": "75.5757",
      "volume": "87665",
      "turnover": "6626018.68",
      "trades": "1335"
    },
    {
      "date": "2025-11-04",
      "bid": "74.30",
      "ask": "74.50",
      "open": "75.30",
      "high": "75.30",
      "low": "73.65",
      "close": "74.25",
      "average": "74.2191",
      "volume": "137519",
      "turnover": "10206546.31",
      "trades": "1095"
    },
    {
      "date": "2025-11-05",
      "bid": "74.50",
      "ask": "74.65",
      "open": "74.00",
      "high": "75.10",
      "low": "73.60",
      "close": "74.50",
      "average": "74.5286",
      "volume": "65139",
      "turnover": "4854772.03",
      "trades": "702"
    },
    {
      "date": "2025-11-06",
      "bid": "73.45",
      "ask": "73.55",
      "open": "74.65",
      "high": "74.85",
      "low": "73.40",
      "close": "73.40",
      "average": "73.9447",
      "volume": "70552",
      "turnover": "5217254.94",
      "trades": "888"
    },
    {
      "date": "2025-11-07",
      "bid": "72.55",
      "ask": "72.70",
      "open": "73.55",
      "high": "73.95",
      "low": "72.45",
      "close": "72.70",
      "average": "73.0297",
      "volume": "103350",
      "turnover": "7545696.93",
      "trades": "1123"
    },
    {
      "date": "2025-11-10",
      "bid": "74.25",
      "ask": "74.50",
      "open": "73.00",
      "high": "74.70",
      "low": "73.00",
      "close": "74.35",
      "average": "74.1837",
      "volume": "90329",
      "turnover": "6700849.79",
      "trades": "779"
    },
    {
      "date": "2025-11-11",
      "bid": "75.60",
      "ask": "75.85",
      "open": "74.50",
      "high": "75.85",
      "low": "74.50",
      "close": "75.80",
      "average": "75.405",
      "volume": "86963",
      "turnover": "6557413.61",
      "trades": "760"
    },
    {
      "date": "2025-11-12",
      "bid": "75.35",
      "ask": "75.55",
      "open": "75.80",
      "high": "76.15",
      "low": "75.15",
      "close": "75.15",
      "average": "75.4516",
      "volume": "79537",
      "turnover": "6001398.55",
      "trades": "779"
    },
    {
      "date": "2025-11-13",
      "bid": "75.15",
      "ask": "75.30",
      "open": "75.15",
      "high": "76.60",
      "low": "75.05",
      "close": "75.05",
      "average": "75.7992",
      "volume": "104106",
      "turnover": "7891526.3",
      "trades": "715"
    },
    {
      "date": "2025-11-14",
      "bid": "74.40",
      "ask": "74.50",
      "open": "75.05",
      "high": "75.05",
      "low": "73.50",
      "close": "74.45",
      "average": "74.1238",
      "volume": "89858",
      "turnover": "6660605.08",
      "trades": "788"
    },
    {
      "date": "2025-11-17",
      "bid": "73.70",
      "ask": "73.95",
      "open": "74.45",
      "high": "74.50",
      "low": "73.35",
      "close": "73.80",
      "average": "73.8695",
      "volume": "84050",
      "turnover": "6208954.36",
      "trades": "761"
    },
    {
      "date": "2025-11-18",
      "bid": "72.45",
      "ask": "72.55",
      "open": "73.00",
      "high": "73.30",
      "low": "72.20",
      "close": "72.55",
      "average": "72.6308",
      "volume": "105201",
      "turnover": "7640873.1",
      "trades": "1289"
    },
    {
      "date": "2025-11-19",
      "bid": "72.15",
      "ask": "72.35",
      "open": "72.45",
      "high": "72.80",
      "low": "71.70",
      "close": "72.25",
      "average": "72.1179",
      "volume": "109677",
      "turnover": "7909748.94",
      "trades": "853"
    },
    {
      "date": "2025-11-20",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.85",
      "high": "73.70",
      "low": "72.50",
      "close": "73.05",
      "average": "73.0473",
      "volume": "100295",
      "turnover": "7326101.73",
      "trades": "760"
    },
    {
      "date": "2025-11-21",
      "bid": "72.40",
      "ask": "72.60",
      "open": "72.30",
      "high": "72.70",
      "low": "71.70",
      "close": "72.50",
      "average": "72.1749",
      "volume": "71877",
      "turnover": "5187091.09",
      "trades": "729"
    },
    {
      "date": "2025-11-24",
      "bid": "73.65",
      "ask": "73.90",
      "open": "73.00",
      "high": "74.15",
      "low": "73.00",
      "close": "74.15",
      "average": "73.8314",
      "volume": "140293",
      "turnover": "10356708.22",
      "trades": "854"
    },
    {
      "date": "2025-11-25",
      "bid": "74.95",
      "ask": "75.10",
      "open": "73.75",
      "high": "75.10",
      "low": "73.50",
      "close": "74.90",
      "average": "74.4493",
      "volume": "89359",
      "turnover": "6652727.65",
      "trades": "893"
    },
    {
      "date": "2025-11-26",
      "bid": "75.30",
      "ask": "75.50",
      "open": "74.95",
      "high": "75.70",
      "low": "74.55",
      "close": "75.30",
      "average": "75.01",
      "volume": "119330",
      "turnover": "8950986.3",
      "trades": "688"
    },
    {
      "date": "2025-11-27",
      "bid": "76.30",
      "ask": "76.50",
      "open": "75.30",
      "high": "76.45",
      "low": "75.20",
      "close": "76.30",
      "average": "76.026",
      "volume": "81881",
      "turnover": "6225249.92",
      "trades": "801"
    },
    {
      "date": "2025-11-28",
      "bid": "75.85",
      "ask": "76.15",
      "open": "76.30",
      "high": "76.60",
      "low": "75.50",
      "close": "75.80",
      "average": "75.9094",
      "volume": "119565",
      "turnover": "9075897.27",
      "trades": "807"
    },
    {
      "date": "2025-12-01",
      "bid": "74.00",
      "ask": "74.40",
      "open": "75.80",
      "high": "75.80",
      "low": "73.45",
      "close": "74.00",
      "average": "74.2944",
      "volume": "83455",
      "turnover": "6199950.31",
      "trades": "723"
    },
    {
      "date": "2025-12-02",
      "bid": "72.60",
      "ask": "72.75",
      "open": "74.00",
      "high": "74.00",
      "low": "72.55",
      "close": "72.65",
      "average": "72.8418",
      "volume": "90268",
      "turnover": "6575100.94",
      "trades": "939"
    },
    {
      "date": "2025-12-03",
      "bid": "71.65",
      "ask": "71.85",
      "open": "72.80",
      "high": "73.35",
      "low": "71.60",
      "close": "71.80",
      "average": "72.2967",
      "volume": "160229",
      "turnover": "11585328.37",
      "trades": "1319"
    },
    {
      "date": "2025-12-04",
      "bid": "73.05",
      "ask": "73.25",
      "open": "71.85",
      "high": "73.25",
      "low": "71.85",
      "close": "73.10",
      "average": "72.7036",
      "volume": "73594",
      "turnover": "5350307.45",
      "trades": "656"
    },
    {
      "date": "2025-12-05",
      "bid": "72.80",
      "ask": "72.90",
      "open": "73.15",
      "high": "73.50",
      "low": "72.65",
      "close": "72.80",
      "average": "73.0505",
      "volume": "56889",
      "turnover": "4155853.71",
      "trades": "540"
    },
    {
      "date": "2025-12-08",
      "bid": "72.30",
      "ask": "72.40",
      "open": "72.80",
      "high": "73.15",
      "low": "72.20",
      "close": "72.30",
      "average": "72.6585",
      "volume": "103990",
      "turnover": "7555802.8",
      "trades": "723"
    },
    {
      "date": "2025-12-09",
      "bid": "72.65",
      "ask": "73.00",
      "open": "72.00",
      "high": "73.35",
      "low": "71.90",
      "close": "72.60",
      "average": "72.6145",
      "volume": "109011",
      "turnover": "7915895.5",
      "trades": "730"
    },
    {
      "date": "2025-12-10",
      "bid": "72.40",
      "ask": "72.55",
      "open": "72.40",
      "high": "72.90",
      "low": "72.00",
      "close": "72.40",
      "average": "72.3836",
      "volume": "66117",
      "turnover": "4785694.53",
      "trades": "651"
    },
    {
      "date": "2025-12-11",
      "bid": "72.15",
      "ask": "72.25",
      "open": "72.40",
      "high": "72.90",
      "low": "72.00",
      "close": "72.00",
      "average": "72.2452",
      "volume": "93590",
      "turnover": "6761551.51",
      "trades": "752"
    },
    {
      "date": "2025-12-12",
      "bid": "72.45",
      "ask": "72.60",
      "open": "72.00",
      "high": "73.25",
      "low": "72.00",
      "close": "72.50",
      "average": "72.761",
      "volume": "81308",
      "turnover": "5916088.33",
      "trades": "619"
    },
    {
      "date": "2025-12-15",
      "bid": "72.10",
      "ask": "72.30",
      "open": "72.50",
      "high": "73.20",
      "low": "71.85",
      "close": "72.25",
      "average": "72.396",
      "volume": "97192",
      "turnover": "7036256.55",
      "trades": "581"
    },
    {
      "date": "2025-12-16",
      "bid": "72.20",
      "ask": "72.40",
      "open": "71.85",
      "high": "72.70",
      "low": "71.65",
      "close": "72.05",
      "average": "72.1904",
      "volume": "130344",
      "turnover": "9410116.69",
      "trades": "763"
    },
    {
      "date": "2025-12-17",
      "bid": "72.25",
      "ask": "72.35",
      "open": "72.05",
      "high": "72.70",
      "low": "71.65",
      "close": "72.30",
      "average": "72.1426",
      "volume": "71784",
      "turnover": "5178691.76",
      "trades": "669"
    },
    {
      "date": "2025-12-18",
      "bid": "72.55",
      "ask": "72.70",
      "open": "72.25",
      "high": "72.70",
      "low": "71.70",
      "close": "72.70",
      "average": "72.1886",
      "volume": "60763",
      "turnover": "4386015.55",
      "trades": "463"
    },
    {
      "date": "2025-12-19",
      "bid": "71.95",
      "ask": "72.10",
      "open": "72.55",
      "high": "72.80",
      "low": "71.90",
      "close": "72.05",
      "average": "72.1859",
      "volume": "74511",
      "turnover": "5379205.19",
      "trades": "554"
    },
    {
      "date": "2025-12-22",
      "bid": "72.85",
      "ask": "72.95",
      "open": "72.00",
      "high": "73.15",
      "low": "72.00",
      "close": "73.00",
      "average": "72.4778",
      "volume": "78737",
      "turnover": "5706951.47",
      "trades": "589"
    },
    {
      "date": "2025-12-23",
      "bid": "73.20",
      "ask": "73.35",
      "open": "72.85",
      "high": "73.80",
      "low": "72.80",
      "close": "73.40",
      "average": "73.2624",
      "volume": "71283",
      "turnover": "5222373.97",
      "trades": "683"
    },
    {
      "date": "2025-12-29",
      "bid": "74.55",
      "ask": "74.75",
      "open": "73.40",
      "high": "74.95",
      "low": "73.20",
      "close": "74.95",
      "average": "74.2005",
      "volume": "146120",
      "turnover": "10841871.22",
      "trades": "1194"
    },
    {
      "date": "2025-12-30",
      "bid": "74.80",
      "ask": "74.90",
      "open": "74.65",
      "high": "74.95",
      "low": "74.15",
      "close": "74.75",
      "average": "74.5445",
      "volume": "93364",
      "turnover": "6959714",
      "trades": "1006"
    },
    {
      "date": "2026-01-02",
      "bid": "73.60",
      "ask": "73.80",
      "open": "74.80",
      "high": "74.90",
      "low": "73.65",
      "close": "73.70",
      "average": "74.2379",
      "volume": "138479",
      "turnover": "10279938.19",
      "trades": "1139"
    },
    {
      "date": "2026-01-05",
      "bid": "73.25",
      "ask": "73.45",
      "open": "73.80",
      "high": "74.25",
      "low": "73.00",
      "close": "73.20",
      "average": "73.5964",
      "volume": "60491",
      "turnover": "4451950.21",
      "trades": "668"
    },
    {
      "date": "2026-01-07",
      "bid": "74.00",
      "ask": "74.10",
      "open": "73.25",
      "high": "74.30",
      "low": "72.75",
      "close": "74.30",
      "average": "73.6854",
      "volume": "219887",
      "turnover": "16201638.85",
      "trades": "1320"
    },
    {
      "date": "2026-01-08",
      "bid": "72.00",
      "ask": "72.30",
      "open": "74.10",
      "high": "74.10",
      "low": "71.95",
      "close": "72.15",
      "average": "72.4835",
      "volume": "152279",
      "turnover": "11034831.96",
      "trades": "1126"
    },
    {
      "date": "2026-01-09",
      "bid": "74.05",
      "ask": "74.20",
      "open": "72.10",
      "high": "74.20",
      "low": "71.85",
      "close": "74.20",
      "average": "72.838",
      "volume": "195380",
      "turnover": "14228744.06",
      "trades": "1125"
    },
    {
      "date": "2026-01-12",
      "bid": "74.85",
      "ask": "75.05",
      "open": "74.05",
      "high": "75.25",
      "low": "73.55",
      "close": "75.00",
      "average": "74.5052",
      "volume": "148590",
      "turnover": "11069509.19",
      "trades": "1033"
    },
    {
      "date": "2026-01-13",
      "bid": "74.65",
      "ask": "74.75",
      "open": "74.85",
      "high": "75.30",
      "low": "73.90",
      "close": "74.80",
      "average": "74.5818",
      "volume": "147406",
      "turnover": "10991971.14",
      "trades": "1099"
    },
    {
      "date": "2026-01-14",
      "bid": "75.10",
      "ask": "75.20",
      "open": "74.75",
      "high": "75.40",
      "low": "74.05",
      "close": "75.40",
      "average": "74.8413",
      "volume": "113922",
      "turnover": "8526607.61",
      "trades": "886"
    },
    {
      "date": "2026-01-15",
      "bid": "75.95",
      "ask": "76.05",
      "open": "75.10",
      "high": "76.20",
      "low": "75.10",
      "close": "76.15",
      "average": "75.7672",
      "volume": "138828",
      "turnover": "10518024.52",
      "trades": "936"
    },
    {
      "date": "2026-01-16",
      "bid": "74.75",
      "ask": "74.90",
      "open": "75.95",
      "high": "75.95",
      "low": "73.90",
      "close": "74.90",
      "average": "74.608",
      "volume": "109931",
      "turnover": "8202662.57",
      "trades": "912"
    },
    {
      "date": "2026-01-19",
      "bid": "72.35",
      "ask": "72.65",
      "open": "73.90",
      "high": "74.00",
      "low": "72.00",
      "close": "72.65",
      "average": "72.5129",
      "volume": "211612",
      "turnover": "15338699.99",
      "trades": "1617"
    },
    {
      "date": "2026-01-20",
      "bid": "72.35",
      "ask": "72.55",
      "open": "72.25",
      "high": "72.70",
      "low": "71.55",
      "close": "72.40",
      "average": "72.0227",
      "volume": "119943",
      "turnover": "8639395.39",
      "trades": "1021"
    },
    {
      "date": "2026-01-21",
      "bid": "72.00",
      "ask": "72.30",
      "open": "72.40",
      "high": "72.55",
      "low": "70.60",
      "close": "72.20",
      "average": "71.8468",
      "volume": "131940",
      "turnover": "9477451.07",
      "trades": "1099"
    },
    {
      "date": "2026-01-22",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.50",
      "high": "74.90",
      "low": "72.50",
      "close": "73.15",
      "average": "73.6674",
      "volume": "215054",
      "turnover": "15847694.16",
      "trades": "1156"
    },
    {
      "date": "2026-01-23",
      "bid": "72.10",
      "ask": "72.20",
      "open": "73.10",
      "high": "73.20",
      "low": "71.90",
      "close": "72.30",
      "average": "72.3118",
      "volume": "116844",
      "turnover": "8447628.13",
      "trades": "1025"
    },
    {
      "date": "2026-01-26",
      "bid": "71.50",
      "ask": "71.55",
      "open": "72.10",
      "high": "72.35",
      "low": "71.05",
      "close": "71.50",
      "average": "71.636",
      "volume": "141592",
      "turnover": "10143276.49",
      "trades": "1368"
    },
    {
      "date": "2026-01-27",
      "bid": "70.45",
      "ask": "70.55",
      "open": "71.50",
      "high": "71.55",
      "low": "70.35",
      "close": "70.45",
      "average": "70.7277",
      "volume": "133713",
      "turnover": "9457071.43",
      "trades": "1160"
    },
    {
      "date": "2026-01-28",
      "bid": "70.85",
      "ask": "70.95",
      "open": "70.55",
      "high": "71.00",
      "low": "70.00",
      "close": "71.00",
      "average": "70.5986",
      "volume": "134792",
      "turnover": "9516143.55",
      "trades": "909"
    },
    {
      "date": "2026-01-29",
      "bid": "70.70",
      "ask": "70.90",
      "open": "70.95",
      "high": "71.30",
      "low": "70.35",
      "close": "70.75",
      "average": "70.7442",
      "volume": "144079",
      "turnover": "10192949.94",
      "trades": "1074"
    },
    {
      "date": "2026-01-30",
      "bid": "69.30",
      "ask": "69.35",
      "open": "70.65",
      "high": "70.65",
      "low": "69.30",
      "close": "69.30",
      "average": "69.6263",
      "volume": "150776",
      "turnover": "10498332.43",
      "trades": "1220"
    },
    {
      "date": "2026-02-02",
      "bid": "70.05",
      "ask": "70.15",
      "open": "69.20",
      "high": "70.55",
      "low": "68.20",
      "close": "70.15",
      "average": "69.4064",
      "volume": "156792",
      "turnover": "10882221.64",
      "trades": "1301"
    },
    {
      "date": "2026-02-03",
      "bid": "69.70",
      "ask": "69.90",
      "open": "70.05",
      "high": "70.35",
      "low": "69.50",
      "close": "69.90",
      "average": "69.8934",
      "volume": "149407",
      "turnover": "10442962.55",
      "trades": "983"
    },
    {
      "date": "2026-02-04",
      "bid": "70.65",
      "ask": "70.80",
      "open": "69.30",
      "high": "70.80",
      "low": "69.20",
      "close": "70.70",
      "average": "70.1441",
      "volume": "133606",
      "turnover": "9371682.9",
      "trades": "915"
    },
    {
      "date": "2026-02-05",
      "bid": "69.30",
      "ask": "69.50",
      "open": "70.90",
      "high": "70.90",
      "low": "69.15",
      "close": "69.60",
      "average": "69.7237",
      "volume": "155893",
      "turnover": "10870006.31",
      "trades": "932"
    },
    {
      "date": "2026-02-06",
      "bid": "69.15",
      "ask": "69.35",
      "open": "69.30",
      "high": "69.60",
      "low": "68.40",
      "close": "69.35",
      "average": "68.8406",
      "volume": "104176",
      "turnover": "7171383.79",
      "trades": "1015"
    },
    {
      "date": "2026-02-09",
      "bid": "71.00",
      "ask": "71.25",
      "open": "69.95",
      "high": "71.50",
      "low": "69.75",
      "close": "71.15",
      "average": "70.9043",
      "volume": "319025",
      "turnover": "22618625.41",
      "trades": "1627"
    },
    {
      "date": "2026-02-10",
      "bid": "70.35",
      "ask": "70.45",
      "open": "71.00",
      "high": "71.50",
      "low": "70.35",
      "close": "70.55",
      "average": "70.6523",
      "volume": "202588",
      "turnover": "14316528.43",
      "trades": "1112"
    },
    {
      "date": "2026-02-11",
      "bid": "68.50",
      "ask": "68.65",
      "open": "70.55",
      "high": "70.55",
      "low": "68.45",
      "close": "68.50",
      "average": "69.1791",
      "volume": "246021",
      "turnover": "17019384.07",
      "trades": "1655"
    },
    {
      "date": "2026-02-12",
      "bid": "67.25",
      "ask": "67.40",
      "open": "68.50",
      "high": "68.80",
      "low": "67.30",
      "close": "67.30",
      "average": "68.0221",
      "volume": "175574",
      "turnover": "11942750.96",
      "trades": "1130"
    },
    {
      "date": "2026-02-13",
      "bid": "67.00",
      "ask": "67.25",
      "open": "67.30",
      "high": "67.70",
      "low": "66.65",
      "close": "67.20",
      "average": "67.1236",
      "volume": "125548",
      "turnover": "8428462.43",
      "trades": "915"
    },
    {
      "date": "2026-02-16",
      "bid": "66.60",
      "ask": "66.70",
      "open": "67.20",
      "high": "67.55",
      "low": "66.60",
      "close": "66.60",
      "average": "66.921",
      "volume": "175681",
      "turnover": "11756833.4",
      "trades": "999"
    },
    {
      "date": "2026-02-17",
      "bid": "66.90",
      "ask": "67.05",
      "open": "66.40",
      "high": "67.05",
      "low": "65.85",
      "close": "66.95",
      "average": "66.4847",
      "volume": "117345",
      "turnover": "7800072.75",
      "trades": "881"
    },
    {
      "date": "2026-02-18",
      "bid": "67.10",
      "ask": "67.20",
      "open": "67.05",
      "high": "67.40",
      "low": "66.70",
      "close": "67.20",
      "average": "67.0641",
      "volume": "143219",
      "turnover": "9604908.99",
      "trades": "725"
    },
    {
      "date": "2026-02-19",
      "bid": "67.55",
      "ask": "67.70",
      "open": "67.15",
      "high": "68.05",
      "low": "66.80",
      "close": "67.65",
      "average": "67.6033",
      "volume": "99087",
      "turnover": "6698982.55",
      "trades": "729"
    },
    {
      "date": "2026-02-20",
      "bid": "67.50",
      "ask": "67.60",
      "open": "67.55",
      "high": "68.05",
      "low": "66.95",
      "close": "67.65",
      "average": "67.4623",
      "volume": "96738",
      "turnover": "6526287.27",
      "trades": "703"
    },
    {
      "date": "2026-02-23",
      "bid": "67.50",
      "ask": "67.55",
      "open": "67.50",
      "high": "68.60",
      "low": "66.75",
      "close": "67.55",
      "average": "67.6593",
      "volume": "129364",
      "turnover": "8756811.18",
      "trades": "907"
    },
    {
      "date": "2026-02-24",
      "bid": "67.25",
      "ask": "67.35",
      "open": "67.50",
      "high": "68.00",
      "low": "67.05",
      "close": "67.35",
      "average": "67.5077",
      "volume": "93586",
      "turnover": "6317590.98",
      "trades": "697"
    },
    {
      "date": "2026-02-25",
      "bid": "69.25",
      "ask": "69.35",
      "open": "67.35",
      "high": "69.50",
      "low": "67.35",
      "close": "69.50",
      "average": "68.9244",
      "volume": "162454",
      "turnover": "11198029.62",
      "trades": "1123"
    },
    {
      "date": "2026-02-26",
      "bid": "69.10",
      "ask": "69.20",
      "open": "69.60",
      "high": "70.00",
      "low": "68.60",
      "close": "68.95",
      "average": "69.0023",
      "volume": "102752",
      "turnover": "7090313.22",
      "trades": "1285"
    },
    {
      "date": "2026-02-27",
      "bid": "68.70",
      "ask": "68.85",
      "open": "69.20",
      "high": "69.55",
      "low": "68.20",
      "close": "68.95",
      "average": "68.778",
      "volume": "133045",
      "turnover": "9148913.07",
      "trades": "809"
    },
    {
      "date": "2026-03-02",
      "bid": "67.65",
      "ask": "67.90",
      "open": "67.00",
      "high": "68.95",
      "low": "66.75",
      "close": "67.65",
      "average": "67.845",
      "volume": "118710",
      "turnover": "8049076.29",
      "trades": "1140"
    },
    {
      "date": "2026-03-03",
      "bid": "66.40",
      "ask": "66.65",
      "open": "67.65",
      "high": "67.65",
      "low": "65.20",
      "close": "66.55",
      "average": "66.0653",
      "volume": "172135",
      "turnover": "11371664.89",
      "trades": "1374"
    },
    {
      "date": "2026-03-04",
      "bid": "67.55",
      "ask": "67.60",
      "open": "65.95",
      "high": "67.95",
      "low": "65.95",
      "close": "67.60",
      "average": "66.924",
      "volume": "90726",
      "turnover": "6071928.24",
      "trades": "710"
    },
    {
      "date": "2026-03-05",
      "bid": "67.10",
      "ask": "67.25",
      "open": "67.55",
      "high": "68.40",
      "low": "66.90",
      "close": "66.95",
      "average": "67.5481",
      "volume": "185949",
      "turnover": "12560393.06",
      "trades": "967"
    },
    {
      "date": "2026-03-06",
      "bid": "67.20",
      "ask": "67.30",
      "open": "67.80",
      "high": "68.25",
      "low": "66.75",
      "close": "67.10",
      "average": "67.3936",
      "volume": "340675",
      "turnover": "22961311.12",
      "trades": "1365"
    },
    {
      "date": "2026-03-09",
      "bid": "65.85",
      "ask": "66.10",
      "open": "65.60",
      "high": "66.45",
      "low": "65.25",
      "close": "65.85",
      "average": "65.9866",
      "volume": "151455",
      "turnover": "9993947.35",
      "trades": "1016"
    },
    {
      "date": "2026-03-10",
      "bid": "67.55",
      "ask": "67.70",
      "open": "67.40",
      "high": "67.90",
      "low": "66.90",
      "close": "67.65",
      "average": "67.4542",
      "volume": "237837",
      "turnover": "16039788.94",
      "trades": "1254"
    },
    {
      "date": "2026-03-11",
      "bid": "66.65",
      "ask": "66.80",
      "open": "67.50",
      "high": "67.70",
      "low": "66.40",
      "close": "66.80",
      "average": "66.9879",
      "volume": "210162",
      "turnover": "14079054.96",
      "trades": "1065"
    },
    {
      "date": "2026-03-12",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.80",
      "high": "67.70",
      "low": "66.40",
      "close": "67.55",
      "average": "67.2541",
      "volume": "250717",
      "turnover": "16861866.27",
      "trades": "1016"
    },
    {
      "date": "2026-03-13",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.40",
      "high": "67.45",
      "low": "66.55",
      "close": "66.80",
      "average": "67.063",
      "volume": "185256",
      "turnover": "12424135.04",
      "trades": "900"
    },
    {
      "date": "2026-03-16",
      "bid": "67.55",
      "ask": "67.65",
      "open": "68.05",
      "high": "69.00",
      "low": "67.00",
      "close": "67.55",
      "average": "67.5345",
      "volume": "248469",
      "turnover": "16780454.07",
      "trades": "1201"
    },
    {
      "date": "2026-03-17",
      "bid": "68.45",
      "ask": "68.65",
      "open": "67.55",
      "high": "68.95",
      "low": "67.10",
      "close": "68.75",
      "average": "68.0731",
      "volume": "133985",
      "turnover": "9120225.67",
      "trades": "857"
    },
    {
      "date": "2026-03-18",
      "bid": "67.75",
      "ask": "67.95",
      "open": "68.75",
      "high": "69.50",
      "low": "67.60",
      "close": "68.15",
      "average": "68.6529",
      "volume": "97801",
      "turnover": "6714653.35",
      "trades": "681"
    },
    {
      "date": "2026-03-19",
      "bid": "66.50",
      "ask": "66.65",
      "open": "67.50",
      "high": "67.50",
      "low": "66.30",
      "close": "66.60",
      "average": "66.8783",
      "volume": "125766",
      "turnover": "8411264.94",
      "trades": "850"
    },
    {
      "date": "2026-03-20",
      "bid": "64.85",
      "ask": "65.05",
      "open": "67.05",
      "high": "67.15",
      "low": "64.80",
      "close": "64.90",
      "average": "65.6595",
      "volume": "128903",
      "turnover": "8464325.57",
      "trades": "899"
    },
    {
      "date": "2026-03-23",
      "bid": "65.15",
      "ask": "65.35",
      "open": "63.70",
      "high": "66.40",
      "low": "62.50",
      "close": "65.05",
      "average": "63.89",
      "volume": "309514",
      "turnover": "19786211.34",
      "trades": "1606"
    },
    {
      "date": "2026-03-24",
      "bid": "64.60",
      "ask": "64.95",
      "open": "65.15",
      "high": "65.85",
      "low": "64.45",
      "close": "64.70",
      "average": "64.9662",
      "volume": "116763",
      "turnover": "7585616.6",
      "trades": "832"
    },
    {
      "date": "2026-03-25",
      "bid": "66.30",
      "ask": "66.65",
      "open": "65.35",
      "high": "66.70",
      "low": "65.35",
      "close": "66.65",
      "average": "66.2328",
      "volume": "154582",
      "turnover": "10233804.05",
      "trades": "1078"
    },
    {
      "date": "2026-03-26",
      "bid": "65.80",
      "ask": "65.95",
      "open": "66.10",
      "high": "66.60",
      "low": "65.75",
      "close": "66.00",
      "average": "65.9948",
      "volume": "89084",
      "turnover": "5879264.06",
      "trades": "762"
    },
    {
      "date": "2026-03-27",
      "bid": "64.90",
      "ask": "65.10",
      "open": "66.00",
      "high": "66.15",
      "low": "64.40",
      "close": "64.90",
      "average": "65.0139",
      "volume": "108989",
      "turnover": "7085606.35",
      "trades": "1000"
    },
    {
      "date": "2026-03-30",
      "bid": "65.90",
      "ask": "66.00",
      "open": "64.90",
      "high": "66.00",
      "low": "64.15",
      "close": "65.80",
      "average": "64.9394",
      "volume": "109768",
      "turnover": "7129800.9",
      "trades": "791"
    },
    {
      "date": "2026-03-31",
      "bid": "67.60",
      "ask": "68.00",
      "open": "66.00",
      "high": "68.20",
      "low": "66.00",
      "close": "67.50",
      "average": "67.4087",
      "volume": "83330",
      "turnover": "5617582.56",
      "trades": "769"
    },
    {
      "date": "2026-04-01",
      "bid": "69.15",
      "ask": "69.35",
      "open": "69.25",
      "high": "69.90",
      "low": "68.45",
      "close": "69.05",
      "average": "69.2966",
      "volume": "68095",
      "turnover": "4718714.29",
      "trades": "698"
    },
    {
      "date": "2026-04-02",
      "bid": "68.10",
      "ask": "68.35",
      "open": "68.30",
      "high": "68.80",
      "low": "67.70",
      "close": "67.95",
      "average": "68.2365",
      "volume": "43626",
      "turnover": "2977445.76",
      "trades": "480"
    },
    {
      "date": "2026-04-07",
      "bid": "67.80",
      "ask": "68.20",
      "open": "68.50",
      "high": "69.70",
      "low": "67.75",
      "close": "67.90",
      "average": "68.8269",
      "volume": "77119",
      "turnover": "5309287.21",
      "trades": "727"
    },
    {
      "date": "2026-04-08",
      "bid": "69.70",
      "ask": "69.85",
      "open": "71.20",
      "high": "71.35",
      "low": "69.55",
      "close": "69.70",
      "average": "70.4157",
      "volume": "125628",
      "turnover": "8846459.21",
      "trades": "744"
    },
    {
      "date": "2026-04-09",
      "bid": "69.90",
      "ask": "70.05",
      "open": "69.70",
      "high": "70.20",
      "low": "68.90",
      "close": "69.80",
      "average": "69.6034",
      "volume": "110008",
      "turnover": "7659336.09",
      "trades": "921"
    },
    {
      "date": "2026-04-10",
      "bid": "71.55",
      "ask": "71.65",
      "open": "70.10",
      "high": "72.00",
      "low": "70.10",
      "close": "71.75",
      "average": "71.3182",
      "volume": "96604",
      "turnover": "6893632.3",
      "trades": "756"
    },
    {
      "date": "2026-04-13",
      "bid": "71.80",
      "ask": "71.95",
      "open": "71.45",
      "high": "72.10",
      "low": "70.55",
      "close": "72.10",
      "average": "71.5699",
      "volume": "96210",
      "turnover": "6884139.63",
      "trades": "618"
    },
    {
      "date": "2026-04-14",
      "bid": "72.95",
      "ask": "73.15",
      "open": "72.20",
      "high": "73.20",
      "low": "72.00",
      "close": "72.60",
      "average": "72.7961",
      "volume": "108396",
      "turnover": "7891026.15",
      "trades": "707"
    },
    {
      "date": "2026-04-15",
      "bid": "72.60",
      "ask": "72.75",
      "open": "72.50",
      "high": "73.35",
      "low": "71.75",
      "close": "72.60",
      "average": "72.4768",
      "volume": "405513",
      "turnover": "29376975.96",
      "trades": "1830"
    },
    {
      "date": "2026-04-16",
      "bid": "72.95",
      "ask": "73.20",
      "open": "72.60",
      "high": "74.10",
      "low": "72.40",
      "close": "72.95",
      "average": "73.2436",
      "volume": "180883",
      "turnover": "13247872.87",
      "trades": "966"
    },
    {
      "date": "2026-04-17",
      "bid": "72.95",
      "ask": "73.20",
      "open": "73.30",
      "high": "73.60",
      "low": "72.75",
      "close": "72.80",
      "average": "73.15",
      "volume": "111577",
      "turnover": "8161189.65",
      "trades": "791"
    },
    {
      "date": "2026-04-20",
      "bid": "72.40",
      "ask": "72.55",
      "open": "72.50",
      "high": "73.25",
      "low": "72.10",
      "close": "72.40",
      "average": "72.6587",
      "volume": "132458",
      "turnover": "9624160.77",
      "trades": "756"
    },
    {
      "date": "2026-04-21",
      "bid": "73.45",
      "ask": "73.75",
      "open": "73.40",
      "high": "74.45",
      "low": "72.15",
      "close": "73.35",
      "average": "73.2429",
      "volume": "445405",
      "turnover": "32588299.16",
      "trades": "1732"
    },
    {
      "date": "2026-04-22",
      "bid": "72.85",
      "ask": "73.05",
      "open": "73.75",
      "high": "74.35",
      "low": "72.85",
      "close": "72.90",
      "average": "73.3414",
      "volume": "155788",
      "turnover": "11425760.83",
      "trades": "1073"
    },
    {
      "date": "2026-04-23",
      "bid": "71.35",
      "ask": "71.55",
      "open": "72.90",
      "high": "72.90",
      "low": "71.35",
      "close": "71.50",
      "average": "72.0165",
      "volume": "99345",
      "turnover": "7155874.42",
      "trades": "730"
    },
    {
      "date": "2026-04-24",
      "bid": "70.25",
      "ask": "70.35",
      "open": "71.30",
      "high": "71.45",
      "low": "70.05",
      "close": "70.20",
      "average": "70.4726",
      "volume": "86614",
      "turnover": "6104185.51",
      "trades": "917"
    },
    {
      "date": "2026-04-27",
      "bid": "70.95",
      "ask": "71.10",
      "open": "70.35",
      "high": "72.20",
      "low": "70.35",
      "close": "70.95",
      "average": "71.0001",
      "volume": "192110",
      "turnover": "13635569.65",
      "trades": "1230"
    },
    {
      "date": "2026-04-28",
      "bid": "70.70",
      "ask": "70.85",
      "open": "70.95",
      "high": "71.20",
      "low": "70.15",
      "close": "70.60",
      "average": "70.706",
      "volume": "129393",
      "turnover": "9149209.03",
      "trades": "819"
    },
    {
      "date": "2026-04-29",
      "bid": "70.50",
      "ask": "70.70",
      "open": "70.70",
      "high": "71.30",
      "low": "70.40",
      "close": "70.50",
      "average": "70.7394",
      "volume": "74679",
      "turnover": "5282771.49",
      "trades": "582"
    },
    {
      "date": "2026-04-30",
      "bid": "70.60",
      "ask": "70.75",
      "open": "70.10",
      "high": "71.00",
      "low": "69.30",
      "close": "71.00",
      "average": "70.4553",
      "volume": "39446",
      "turnover": "2779031.56",
      "trades": "395"
    },
    {
      "date": "2026-05-04",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.00",
      "high": "73.70",
      "low": "71.50",
      "close": "73.10",
      "average": "72.8789",
      "volume": "276361",
      "turnover": "20137707.38",
      "trades": "1490"
    },
    {
      "date": "2026-05-05",
      "bid": "73.20",
      "ask": "73.35",
      "open": "73.10",
      "high": "74.10",
      "low": "72.40",
      "close": "73.55",
      "average": "73.1956",
      "volume": "137606",
      "turnover": "10072041.9",
      "trades": "973"
    },
    {
      "date": "2026-05-06",
      "bid": "76.10",
      "ask": "76.25",
      "open": "73.80",
      "high": "76.80",
      "low": "73.80",
      "close": "76.50",
      "average": "75.9212",
      "volume": "232246",
      "turnover": "17631797.47",
      "trades": "1372"
    },
    {
      "date": "2026-05-07",
      "bid": "77.50",
      "ask": "77.75",
      "open": "82.00",
      "high": "83.35",
      "low": "76.05",
      "close": "77.60",
      "average": "78.8777",
      "volume": "1038560",
      "turnover": "81899981.06",
      "trades": "3977"
    },
    {
      "date": "2026-05-08",
      "bid": "79.30",
      "ask": "79.45",
      "open": "77.30",
      "high": "80.50",
      "low": "75.75",
      "close": "79.35",
      "average": "78.1096",
      "volume": "394583",
      "turnover": "30808519.05",
      "trades": "2260"
    },
    {
      "date": "2026-05-11",
      "bid": "80.10",
      "ask": "80.20",
      "open": "79.45",
      "high": "81.40",
      "low": "79.00",
      "close": "80.20",
      "average": "80.1679",
      "volume": "404096",
      "turnover": "32397291.37",
      "trades": "2216"
    },
    {
      "date": "2026-05-12",
      "bid": "74.30",
      "ask": "74.40",
      "open": "79.40",
      "high": "79.40",
      "low": "74.00",
      "close": "74.50",
      "average": "75.5596",
      "volume": "395473",
      "turnover": "29880478.66",
      "trades": "2426"
    },
    {
      "date": "2026-05-13",
      "bid": "75.05",
      "ask": "75.35",
      "open": "74.50",
      "high": "76.05",
      "low": "74.50",
      "close": "75.50",
      "average": "75.2921",
      "volume": "138916",
      "turnover": "10459479.44",
      "trades": "683"
    },
    {
      "date": "2026-05-15",
      "bid": "74.15",
      "ask": "74.25",
      "open": "75.35",
      "high": "75.40",
      "low": "74.00",
      "close": "74.15",
      "average": "74.6637",
      "volume": "317941",
      "turnover": "23736677.12",
      "trades": "1728"
    },
    {
      "date": "2026-05-18",
      "bid": "74.05",
      "ask": "74.25",
      "open": "74.15",
      "high": "74.50",
      "low": "73.00",
      "close": "74.05",
      "average": "73.6694",
      "volume": "164365",
      "turnover": "12109300.8",
      "trades": "1097"
    },
    {
      "date": "2026-05-19",
      "bid": "75.00",
      "ask": "75.20",
      "open": "74.25",
      "high": "76.05",
      "low": "74.25",
      "close": "74.85",
      "average": "75.4702",
      "volume": "130835",
      "turnover": "9875339.28",
      "trades": "774"
    },
    {
      "date": "2026-05-20",
      "bid": "77.75",
      "ask": "78.00",
      "open": "74.85",
      "high": "78.30",
      "low": "74.80",
      "close": "77.75",
      "average": "76.939",
      "volume": "154668",
      "turnover": "11897944.51",
      "trades": "801"
    },
    {
      "date": "2026-05-21",
      "bid": "78.35",
      "ask": "78.65",
      "open": "77.85",
      "high": "79.15",
      "low": "77.50",
      "close": "78.30",
      "average": "78.5205",
      "volume": "88637",
      "turnover": "6959840.11",
      "trades": "576"
    },
    {
      "date": "2026-05-22",
      "bid": "80.65",
      "ask": "80.80",
      "open": "78.35",
      "high": "80.85",
      "low": "78.35",
      "close": "80.65",
      "average": "79.8239",
      "volume": "126021",
      "turnover": "10061334.94",
      "trades": "816"
    },
    {
      "date": "2026-05-25",
      "bid": "81.10",
      "ask": "81.50",
      "open": "80.95",
      "high": "82.20",
      "low": "80.80",
      "close": "81.20",
      "average": "81.489",
      "volume": "140853",
      "turnover": "11476778.9",
      "trades": "1102"
    },
    {
      "date": "2026-05-26",
      "bid": "80.00",
      "ask": "80.10",
      "open": "81.10",
      "high": "81.10",
      "low": "79.45",
      "close": "79.85",
      "average": "79.8478",
      "volume": "99781",
      "turnover": "7967538.1",
      "trades": "869"
    },
    {
      "date": "2026-05-27",
      "bid": "79.45",
      "ask": "79.60",
      "open": "80.00",
      "high": "82.20",
      "low": "79.35",
      "close": "79.45",
      "average": "80.8645",
      "volume": "210278",
      "turnover": "17011858.43",
      "trades": "1096"
    },
    {
      "date": "2026-05-28",
      "bid": "78.10",
      "ask": "78.45",
      "open": "79.30",
      "high": "79.40",
      "low": "77.80",
      "close": "78.05",
      "average": "78.4109",
      "volume": "111474",
      "turnover": "8741281.47",
      "trades": "731"
    },
    {
      "date": "2026-05-29",
      "bid": "77.00",
      "ask": "77.05",
      "open": "78.10",
      "high": "78.50",
      "low": "76.80",
      "close": "76.95",
      "average": "77.209",
      "volume": "202173",
      "turnover": "15610232.98",
      "trades": "804"
    },
    {
      "date": "2026-06-01",
      "bid": "75.40",
      "ask": "75.55",
      "open": "77.00",
      "high": "77.20",
      "low": "75.05",
      "close": "75.25",
      "average": "75.8781",
      "volume": "110809",
      "turnover": "8408066.26",
      "trades": "1007"
    },
    {
      "date": "2026-06-02",
      "bid": "75.40",
      "ask": "75.70",
      "open": "75.50",
      "high": "77.00",
      "low": "75.05",
      "close": "75.35",
      "average": "76.1513",
      "volume": "153911",
      "turnover": "11720275.84",
      "trades": "787"
    },
    {
      "date": "2026-06-03",
      "bid": "73.90",
      "ask": "74.05",
      "open": "75.70",
      "high": "75.70",
      "low": "73.60",
      "close": "73.85",
      "average": "74.5553",
      "volume": "132422",
      "turnover": "9872676.46",
      "trades": "1006"
    },
    {
      "date": "2026-06-04",
      "bid": "74.40",
      "ask": "74.70",
      "open": "73.90",
      "high": "74.85",
      "low": "73.50",
      "close": "74.45",
      "average": "74.1804",
      "volume": "85650",
      "turnover": "6353386.12",
      "trades": "647"
    },
    {
      "date": "2026-06-05",
      "bid": "75.05",
      "ask": "75.60",
      "open": "74.30",
      "high": "76.15",
      "low": "74.25",
      "close": "75.20",
      "average": "75.452",
      "volume": "175477",
      "turnover": "13238977.31",
      "trades": "804"
    },
    {
      "date": "2026-06-08",
      "bid": "75.75",
      "ask": "75.90",
      "open": "74.40",
      "high": "75.90",
      "low": "73.95",
      "close": "75.75",
      "average": "75.1589",
      "volume": "67057",
      "turnover": "5038934.19",
      "trades": "542"
    },
    {
      "date": "2026-06-09",
      "bid": "74.85",
      "ask": "75.10",
      "open": "75.75",
      "high": "75.75",
      "low": "74.65",
      "close": "74.65",
      "average": "75.2083",
      "volume": "75999",
      "turnover": "5715772.75",
      "trades": "561"
    },
    {
      "date": "2026-06-10",
      "bid": "74.50",
      "ask": "74.90",
      "open": "75.15",
      "high": "75.40",
      "low": "73.90",
      "close": "74.40",
      "average": "74.4378",
      "volume": "70615",
      "turnover": "5256945.25",
      "trades": "520"
    },
    {
      "date": "2026-06-11",
      "bid": "75.55",
      "ask": "75.80",
      "open": "74.35",
      "high": "76.40",
      "low": "73.95",
      "close": "75.40",
      "average": "75.5192",
      "volume": "162557",
      "turnover": "12271253.94",
      "trades": "1016"
    },
    {
      "date": "2026-06-12",
      "bid": "78.05",
      "ask": "78.20",
      "open": "76.50",
      "high": "78.30",
      "low": "76.50",
      "close": "77.85",
      "average": "77.6531",
      "volume": "143762",
      "turnover": "11163600.07",
      "trades": "984"
    },
    {
      "date": "2026-06-15",
      "bid": "79.70",
      "ask": "79.80",
      "open": "79.20",
      "high": "81.00",
      "low": "79.20",
      "close": "79.55",
      "average": "80.0982",
      "volume": "278742",
      "turnover": "22325964.5",
      "trades": "1240"
    },
    {
      "date": "2026-06-16",
      "bid": "81.40",
      "ask": "81.55",
      "open": "79.85",
      "high": "81.95",
      "low": "79.20",
      "close": "81.50",
      "average": "81.114",
      "volume": "283338",
      "turnover": "23006438.46",
      "trades": "1571"
    },
    {
      "date": "2026-06-17",
      "bid": "80.05",
      "ask": "80.20",
      "open": "80.95",
      "high": "80.95",
      "low": "78.90",
      "close": "80.00",
      "average": "79.7598",
      "volume": "238929",
      "turnover": "19054632.68",
      "trades": "1181"
    },
    {
      "date": "2026-06-18",
      "bid": "78.20",
      "ask": "78.35",
      "open": "80.10",
      "high": "80.45",
      "low": "78.05",
      "close": "78.20",
      "average": "78.6329",
      "volume": "173724",
      "turnover": "13661215.97",
      "trades": "755"
    },
    {
      "date": "2026-06-22",
      "bid": "78.85",
      "ask": "79.15",
      "open": "78.20",
      "high": "79.10",
      "low": "77.65",
      "close": "78.85",
      "average": "78.3993",
      "volume": "128213",
      "turnover": "10051789.14",
      "trades": "641"
    },
    {
      "date": "2026-06-23",
      "bid": "77.50",
      "ask": "77.75",
      "open": "78.65",
      "high": "78.65",
      "low": "76.20",
      "close": "77.30",
      "average": "76.9925",
      "volume": "110638",
      "turnover": "8518309.43",
      "trades": "650"
    },
    {
      "date": "2026-06-24",
      "bid": "76.00",
      "ask": "76.35",
      "open": "77.50",
      "high": "77.50",
      "low": "75.75",
      "close": "75.95",
      "average": "76.1659",
      "volume": "74827",
      "turnover": "5699861.25",
      "trades": "543"
    },
    {
      "date": "2026-06-25",
      "bid": "77.75",
      "ask": "77.95",
      "open": "76.35",
      "high": "78.70",
      "low": "76.20",
      "close": "77.80",
      "average": "77.5369",
      "volume": "107422",
      "turnover": "8328802.84",
      "trades": "1023"
    },
    {
      "date": "2026-06-26",
      "bid": "78.75",
      "ask": "79.15",
      "open": "77.80",
      "high": "79.20",
      "low": "77.05",
      "close": "79.15",
      "average": "77.9122",
      "volume": "102678",
      "turnover": "7998923.54",
      "trades": "779"
    },
    {
      "date": "2026-06-29",
      "bid": "79.10",
      "ask": "79.35",
      "open": "79.15",
      "high": "80.20",
      "low": "78.95",
      "close": "79.15",
      "average": "79.5866",
      "volume": "80110",
      "turnover": "6375665.86",
      "trades": "702"
    },
    {
      "date": "2026-06-30",
      "bid": "80.00",
      "ask": "80.40",
      "open": "79.35",
      "high": "80.60",
      "low": "78.85",
      "close": "79.85",
      "average": "79.9469",
      "volume": "80635",
      "turnover": "6446441.68",
      "trades": "619"
    },
    {
      "date": "2026-07-01",
      "bid": "81.30",
      "ask": "81.55",
      "open": "80.00",
      "high": "81.90",
      "low": "78.80",
      "close": "81.20",
      "average": "80.2598",
      "volume": "406206",
      "turnover": "32623291.23",
      "trades": "1550"
    },
    {
      "date": "2026-07-02",
      "bid": "82.05",
      "ask": "82.25",
      "open": "81.20",
      "high": "83.25",
      "low": "80.00",
      "close": "81.95",
      "average": "82.0248",
      "volume": "245701",
      "turnover": "20232897.95",
      "trades": "909"
    },
    {
      "date": "2026-07-03",
      "bid": "83.35",
      "ask": "83.60",
      "open": "82.25",
      "high": "83.65",
      "low": "82.00",
      "close": "83.40",
      "average": "82.8478",
      "volume": "110483",
      "turnover": "9153859.14",
      "trades": "740"
    },
    {
      "date": "2026-07-06",
      "bid": "84.30",
      "ask": "84.45",
      "open": "83.35",
      "high": "84.40",
      "low": "82.65",
      "close": "84.25",
      "average": "83.9405",
      "volume": "101799",
      "turnover": "8546693.4",
      "trades": "670"
    },
    {
      "date": "2026-07-07",
      "bid": "82.50",
      "ask": "82.90",
      "open": "84.30",
      "high": "84.45",
      "low": "82.35",
      "close": "82.35",
      "average": "83.3666",
      "volume": "58108",
      "turnover": "4844587.99",
      "trades": "565"
    },
    {
      "date": "2026-07-08",
      "bid": "80.15",
      "ask": "80.35",
      "open": "82.20",
      "high": "82.20",
      "low": "79.80",
      "close": "80.10",
      "average": "80.6868",
      "volume": "66363",
      "turnover": "5353707.68",
      "trades": "679"
    },
    {
      "date": "2026-07-09",
      "bid": "81.45",
      "ask": "81.70",
      "open": "80.80",
      "high": "81.70",
      "low": "80.80",
      "close": "81.25",
      "average": "81.2741",
      "volume": "52566",
      "turnover": "4272288.68",
      "trades": "516"
    },
    {
      "date": "2026-07-10",
      "bid": "81.10",
      "ask": "81.30",
      "open": "81.70",
      "high": "81.70",
      "low": "79.70",
      "close": "81.10",
      "average": "80.8103",
      "volume": "88102",
      "turnover": "7118998.79",
      "trades": "702"
    },
    {
      "date": "2026-07-13",
      "bid": "80.50",
      "ask": "80.85",
      "open": "80.75",
      "high": "80.90",
      "low": "79.50",
      "close": "80.50",
      "average": "80.0693",
      "volume": "63300",
      "turnover": "5068292.28",
      "trades": "590"
    },
    {
      "date": "2026-07-14",
      "bid": "84.50",
      "ask": "84.70",
      "open": "80.85",
      "high": "85.15",
      "low": "80.85",
      "close": "84.55",
      "average": "83.4802",
      "volume": "175845",
      "turnover": "14679681.95",
      "trades": "1235"
    },
    {
      "date": "2026-07-15",
      "bid": "84.85",
      "ask": "85.10",
      "open": "84.55",
      "high": "85.60",
      "low": "84.00",
      "close": "84.80",
      "average": "84.753",
      "volume": "76117",
      "turnover": "6451164.45",
      "trades": "677"
    },
    {
      "date": "2026-07-16",
      "bid": "84.35",
      "ask": "84.80",
      "open": "85.20",
      "high": "85.25",
      "low": "83.95",
      "close": "84.90",
      "average": "84.6588",
      "volume": "49971",
      "turnover": "4230483.05",
      "trades": "676"
    },
    {
      "date": "2026-07-17",
      "bid": "83.40",
      "ask": "83.55",
      "open": "84.80",
      "high": "85.30",
      "low": "83.30",
      "close": "83.75",
      "average": "84.1852",
      "volume": "127698",
      "turnover": "10750318.8",
      "trades": "899"
    },
    {
      "date": "2026-07-20",
      "bid": "82.45",
      "ask": "82.60",
      "open": "83.75",
      "high": "83.85",
      "low": "82.20",
      "close": "82.40",
      "average": "83.055",
      "volume": "94565",
      "turnover": "7854097.7",
      "trades": "874"
    },
    {
      "date": "2026-07-21",
      "bid": "82.65",
      "ask": "82.85",
      "open": "82.60",
      "high": "83.25",
      "low": "82.00",
      "close": "82.50",
      "average": "82.5286",
      "volume": "85177",
      "turnover": "7029526.9",
      "trades": "694"
    },
    {
      "date": "2026-07-22",
      "bid": "83.85",
      "ask": "84.35",
      "open": "82.65",
      "high": "84.75",
      "low": "82.05",
      "close": "84.30",
      "average": "83.8548",
      "volume": "80977",
      "turnover": "6790311.95",
      "trades": "711"
    },
    {
      "date": "2026-07-23",
      "bid": "83.40",
      "ask": "83.75",
      "open": "84.55",
      "high": "84.70",
      "low": "83.35",
      "close": "83.35",
      "average": "84.0637",
      "volume": "91491",
      "turnover": "7691274.1",
      "trades": "833"
    },
    {
      "date": "2026-07-24",
      "bid": "85.05",
      "ask": "85.20",
      "open": "83.75",
      "high": "85.20",
      "low": "83.70",
      "close": "85.05",
      "average": "84.6455",
      "volume": "84449",
      "turnover": "7147524.99",
      "trades": "1030"
    },
    {
      "date": "2026-07-27",
      "bid": "86.00",
      "ask": "86.25",
      "open": "86.00",
      "high": "86.90",
      "low": "85.80",
      "close": "86.05",
      "average": "86.4148",
      "volume": "112401",
      "turnover": "9713114.4",
      "trades": "1182"
    },
    {
      "date": "2026-07-28",
      "bid": "85.40",
      "ask": "85.60",
      "open": "85.85",
      "high": "85.85",
      "low": "84.50",
      "close": "85.65",
      "average": "85.183",
      "volume": "169277",
      "turnover": "14419518.38",
      "trades": "1317"
    },
    {
      "date": "2026-07-29",
      "bid": "85.30",
      "ask": "85.85",
      "open": "85.80",
      "high": "86.50",
      "low": "85.15",
      "close": "85.50",
      "average": "85.8281",
      "volume": "77123",
      "turnover": "6619322.3",
      "trades": "702"
    },
    {
      "date": "2026-07-30",
      "bid": "85.65",
      "ask": "86.20",
      "open": "86.00",
      "high": "86.55",
      "low": "85.60",
      "close": "85.60",
      "average": "85.866",
      "volume": "102304",
      "turnover": "8784433.11",
      "trades": "753"
    },
    {
      "date": "2026-07-31",
      "bid": "85.45",
      "ask": "85.65",
      "open": "85.80",
      "high": "86.95",
      "low": "85.40",
      "close": "85.40",
      "average": "85.9895",
      "volume": "75623",
      "turnover": "6502785.8",
      "trades": "770"
    },
    {
      "date": "2026-08-03",
      "bid": "86.00",
      "ask": "86.20",
      "open": "85.65",
      "high": "86.75",
      "low": "84.50",
      "close": "86.10",
      "average": "85.4764",
      "volume": "83134",
      "turnover": "7105996.1",
      "trades": "1038"
    },
    {
      "date": "2026-08-04",
      "bid": "86.55",
      "ask": "86.65",
      "open": "86.45",
      "high": "87.00",
      "low": "86.00",
      "close": "86.70",
      "average": "86.6355",
      "volume": "132842",
      "turnover": "11508827.95",
      "trades": "951"
    },
    {
      "date": "2026-08-05",
      "bid": "88.05",
      "ask": "88.20",
      "open": "87.50",
      "high": "88.45",
      "low": "87.20",
      "close": "88.00",
      "average": "87.8625",
      "volume": "249045",
      "turnover": "21881735",
      "trades": "1618"
    }
  ]
}