{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1930266/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/dom?id=TX1930266",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1930266",
    "asset_class": "SHARES",
    "isin": "SE0007691613",
    "symbol": "DOM",
    "company": "Dometic Group",
    "market": null,
    "last_sale_price": "SEK 24.74",
    "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": "146.75",
      "ask": "146.95",
      "open": "146.00",
      "high": "148.20",
      "low": "145.15",
      "close": "146.65",
      "average": "146.946",
      "volume": "633244",
      "turnover": "93020804.3",
      "trades": "3171"
    },
    {
      "date": "2021-08-03",
      "bid": "148.55",
      "ask": "148.75",
      "open": "146.60",
      "high": "148.90",
      "low": "145.85",
      "close": "148.55",
      "average": "148.1349",
      "volume": "450223",
      "turnover": "66691396.11",
      "trades": "2417"
    },
    {
      "date": "2021-08-04",
      "bid": "149.80",
      "ask": "150.00",
      "open": "149.00",
      "high": "151.45",
      "low": "149.00",
      "close": "149.60",
      "average": "150.4102",
      "volume": "473403",
      "turnover": "71229849.68",
      "trades": "2753"
    },
    {
      "date": "2021-08-05",
      "bid": "150.45",
      "ask": "150.60",
      "open": "149.60",
      "high": "150.95",
      "low": "149.25",
      "close": "150.40",
      "average": "150.0803",
      "volume": "311572",
      "turnover": "46754852.81",
      "trades": "2071"
    },
    {
      "date": "2021-08-06",
      "bid": "150.90",
      "ask": "151.05",
      "open": "150.40",
      "high": "152.05",
      "low": "149.85",
      "close": "150.70",
      "average": "150.9359",
      "volume": "631302",
      "turnover": "95252523.64",
      "trades": "1960"
    },
    {
      "date": "2021-08-09",
      "bid": "149.80",
      "ask": "149.95",
      "open": "150.70",
      "high": "150.70",
      "low": "148.45",
      "close": "149.80",
      "average": "149.4125",
      "volume": "525579",
      "turnover": "78517134.5",
      "trades": "2238"
    },
    {
      "date": "2021-08-10",
      "bid": "147.05",
      "ask": "147.20",
      "open": "149.80",
      "high": "150.45",
      "low": "146.80",
      "close": "147.05",
      "average": "148.1381",
      "volume": "360379",
      "turnover": "53390056",
      "trades": "2407"
    },
    {
      "date": "2021-08-11",
      "bid": "149.40",
      "ask": "149.55",
      "open": "147.05",
      "high": "149.75",
      "low": "145.85",
      "close": "149.20",
      "average": "148.6664",
      "volume": "411870",
      "turnover": "61222499.92",
      "trades": "1868"
    },
    {
      "date": "2021-08-12",
      "bid": "150.50",
      "ask": "150.70",
      "open": "149.20",
      "high": "150.75",
      "low": "148.75",
      "close": "150.60",
      "average": "149.7825",
      "volume": "301775",
      "turnover": "45192340.53",
      "trades": "1625"
    },
    {
      "date": "2021-08-13",
      "bid": "150.30",
      "ask": "150.45",
      "open": "150.60",
      "high": "151.90",
      "low": "150.15",
      "close": "150.25",
      "average": "150.805",
      "volume": "246965",
      "turnover": "37250500.43",
      "trades": "1653"
    },
    {
      "date": "2021-08-16",
      "bid": "147.55",
      "ask": "147.75",
      "open": "150.15",
      "high": "150.15",
      "low": "146.80",
      "close": "147.45",
      "average": "147.9539",
      "volume": "343656",
      "turnover": "50846663.43",
      "trades": "1944"
    },
    {
      "date": "2021-08-17",
      "bid": "146.85",
      "ask": "147.00",
      "open": "146.85",
      "high": "148.10",
      "low": "145.65",
      "close": "147.10",
      "average": "146.8302",
      "volume": "578913",
      "turnover": "85016294.26",
      "trades": "3325"
    },
    {
      "date": "2021-08-18",
      "bid": "147.30",
      "ask": "147.40",
      "open": "147.10",
      "high": "147.85",
      "low": "145.00",
      "close": "147.65",
      "average": "146.7856",
      "volume": "446839",
      "turnover": "65587502.54",
      "trades": "2392"
    },
    {
      "date": "2021-08-19",
      "bid": "140.90",
      "ask": "141.05",
      "open": "145.00",
      "high": "145.00",
      "low": "136.55",
      "close": "141.05",
      "average": "140.2673",
      "volume": "1557701",
      "turnover": "218456147.74",
      "trades": "6934"
    },
    {
      "date": "2021-08-20",
      "bid": "139.45",
      "ask": "139.55",
      "open": "140.90",
      "high": "140.90",
      "low": "136.25",
      "close": "139.75",
      "average": "138.2463",
      "volume": "1116204",
      "turnover": "154306133.97",
      "trades": "4405"
    },
    {
      "date": "2021-08-23",
      "bid": "139.35",
      "ask": "139.55",
      "open": "141.40",
      "high": "141.85",
      "low": "138.40",
      "close": "139.70",
      "average": "139.4652",
      "volume": "527869",
      "turnover": "73621199.23",
      "trades": "2595"
    },
    {
      "date": "2021-08-24",
      "bid": "137.65",
      "ask": "137.85",
      "open": "139.80",
      "high": "140.60",
      "low": "136.65",
      "close": "137.70",
      "average": "137.9788",
      "volume": "568769",
      "turnover": "78499677.98",
      "trades": "3173"
    },
    {
      "date": "2021-08-25",
      "bid": "137.60",
      "ask": "137.80",
      "open": "138.00",
      "high": "138.50",
      "low": "136.70",
      "close": "137.90",
      "average": "137.5757",
      "volume": "495573",
      "turnover": "68178319.93",
      "trades": "2616"
    },
    {
      "date": "2021-08-26",
      "bid": "138.55",
      "ask": "138.75",
      "open": "137.50",
      "high": "139.40",
      "low": "136.80",
      "close": "138.75",
      "average": "138.5264",
      "volume": "570727",
      "turnover": "79085012.95",
      "trades": "2598"
    },
    {
      "date": "2021-08-27",
      "bid": "137.40",
      "ask": "137.55",
      "open": "139.00",
      "high": "139.00",
      "low": "136.45",
      "close": "137.55",
      "average": "137.4068",
      "volume": "890960",
      "turnover": "122408393.73",
      "trades": "4018"
    },
    {
      "date": "2021-08-30",
      "bid": "139.15",
      "ask": "139.30",
      "open": "137.55",
      "high": "139.60",
      "low": "137.50",
      "close": "139.30",
      "average": "138.9544",
      "volume": "575200",
      "turnover": "79941178.47",
      "trades": "1883"
    },
    {
      "date": "2021-08-31",
      "bid": "136.45",
      "ask": "136.50",
      "open": "139.30",
      "high": "139.70",
      "low": "136.30",
      "close": "136.70",
      "average": "137.4647",
      "volume": "851990",
      "turnover": "117141688.56",
      "trades": "3957"
    },
    {
      "date": "2021-09-01",
      "bid": "137.10",
      "ask": "137.20",
      "open": "138.55",
      "high": "139.25",
      "low": "137.00",
      "close": "137.10",
      "average": "137.6503",
      "volume": "1037086",
      "turnover": "142757143.8",
      "trades": "3579"
    },
    {
      "date": "2021-09-02",
      "bid": "140.00",
      "ask": "140.15",
      "open": "136.10",
      "high": "141.70",
      "low": "136.10",
      "close": "139.80",
      "average": "139.6009",
      "volume": "2244825",
      "turnover": "313157258.26",
      "trades": "4688"
    },
    {
      "date": "2021-09-03",
      "bid": "139.10",
      "ask": "139.25",
      "open": "139.55",
      "high": "140.65",
      "low": "138.80",
      "close": "138.90",
      "average": "139.5094",
      "volume": "616310",
      "turnover": "85986633.21",
      "trades": "2469"
    },
    {
      "date": "2021-09-06",
      "bid": "139.60",
      "ask": "139.70",
      "open": "138.95",
      "high": "140.80",
      "low": "138.95",
      "close": "139.40",
      "average": "139.8254",
      "volume": "370041",
      "turnover": "51762703.62",
      "trades": "1768"
    },
    {
      "date": "2021-09-07",
      "bid": "137.95",
      "ask": "138.10",
      "open": "139.40",
      "high": "140.20",
      "low": "137.45",
      "close": "137.65",
      "average": "138.2304",
      "volume": "711370",
      "turnover": "98303438.44",
      "trades": "3136"
    },
    {
      "date": "2021-09-08",
      "bid": "135.00",
      "ask": "135.10",
      "open": "137.30",
      "high": "137.30",
      "low": "134.95",
      "close": "134.95",
      "average": "135.6493",
      "volume": "583560",
      "turnover": "79160707.91",
      "trades": "2791"
    },
    {
      "date": "2021-09-09",
      "bid": "135.20",
      "ask": "135.25",
      "open": "133.80",
      "high": "135.55",
      "low": "132.70",
      "close": "135.20",
      "average": "134.6874",
      "volume": "797780",
      "turnover": "107446994.72",
      "trades": "3888"
    },
    {
      "date": "2021-09-10",
      "bid": "134.65",
      "ask": "134.80",
      "open": "135.80",
      "high": "137.00",
      "low": "134.00",
      "close": "134.60",
      "average": "135.2159",
      "volume": "696371",
      "turnover": "94163000.57",
      "trades": "3502"
    },
    {
      "date": "2021-09-13",
      "bid": "135.20",
      "ask": "135.30",
      "open": "134.60",
      "high": "136.60",
      "low": "134.30",
      "close": "135.35",
      "average": "135.4345",
      "volume": "427017",
      "turnover": "57839042.77",
      "trades": "2548"
    },
    {
      "date": "2021-09-14",
      "bid": "133.95",
      "ask": "134.10",
      "open": "135.00",
      "high": "135.20",
      "low": "133.60",
      "close": "134.05",
      "average": "134.3978",
      "volume": "517842",
      "turnover": "69599336.23",
      "trades": "2567"
    },
    {
      "date": "2021-09-15",
      "bid": "132.90",
      "ask": "133.00",
      "open": "133.70",
      "high": "134.25",
      "low": "131.85",
      "close": "132.85",
      "average": "132.881",
      "volume": "502492",
      "turnover": "66776932.9",
      "trades": "2476"
    },
    {
      "date": "2021-09-16",
      "bid": "133.75",
      "ask": "133.90",
      "open": "132.80",
      "high": "134.15",
      "low": "131.80",
      "close": "134.00",
      "average": "133.1044",
      "volume": "655400",
      "turnover": "87248020.29",
      "trades": "3414"
    },
    {
      "date": "2021-09-17",
      "bid": "135.50",
      "ask": "135.55",
      "open": "144.45",
      "high": "144.70",
      "low": "135.15",
      "close": "135.45",
      "average": "139.5958",
      "volume": "2299179",
      "turnover": "320887418.42",
      "trades": "8025"
    },
    {
      "date": "2021-09-20",
      "bid": "131.50",
      "ask": "131.65",
      "open": "134.00",
      "high": "134.35",
      "low": "130.40",
      "close": "131.25",
      "average": "132.1246",
      "volume": "851641",
      "turnover": "112535084.78",
      "trades": "3634"
    },
    {
      "date": "2021-09-21",
      "bid": "130.85",
      "ask": "131.00",
      "open": "132.05",
      "high": "133.00",
      "low": "130.00",
      "close": "131.20",
      "average": "131.331",
      "volume": "756606",
      "turnover": "99383978.47",
      "trades": "3464"
    },
    {
      "date": "2021-09-22",
      "bid": "131.80",
      "ask": "131.95",
      "open": "132.25",
      "high": "132.65",
      "low": "130.45",
      "close": "131.70",
      "average": "131.335",
      "volume": "737649",
      "turnover": "96879568.85",
      "trades": "3005"
    },
    {
      "date": "2021-09-23",
      "bid": "136.20",
      "ask": "136.40",
      "open": "133.05",
      "high": "136.55",
      "low": "133.05",
      "close": "136.10",
      "average": "135.3697",
      "volume": "673279",
      "turnover": "91133299.27",
      "trades": "3340"
    },
    {
      "date": "2021-09-24",
      "bid": "136.70",
      "ask": "136.85",
      "open": "136.20",
      "high": "137.30",
      "low": "135.30",
      "close": "136.60",
      "average": "136.4243",
      "volume": "549256",
      "turnover": "74932299.09",
      "trades": "2674"
    },
    {
      "date": "2021-09-27",
      "bid": "136.15",
      "ask": "136.30",
      "open": "138.00",
      "high": "139.30",
      "low": "135.65",
      "close": "136.20",
      "average": "137.0253",
      "volume": "444508",
      "turnover": "60907637.05",
      "trades": "2683"
    },
    {
      "date": "2021-09-28",
      "bid": "132.05",
      "ask": "132.10",
      "open": "135.80",
      "high": "135.80",
      "low": "130.45",
      "close": "132.40",
      "average": "132.1929",
      "volume": "799256",
      "turnover": "105546831.39",
      "trades": "3451"
    },
    {
      "date": "2021-09-29",
      "bid": "134.45",
      "ask": "134.60",
      "open": "132.60",
      "high": "135.80",
      "low": "132.55",
      "close": "134.10",
      "average": "134.429",
      "volume": "540288",
      "turnover": "72631962.48",
      "trades": "2712"
    },
    {
      "date": "2021-09-30",
      "bid": "132.55",
      "ask": "132.70",
      "open": "137.00",
      "high": "137.00",
      "low": "130.60",
      "close": "132.80",
      "average": "132.1883",
      "volume": "1354884",
      "turnover": "179103719.64",
      "trades": "3801"
    },
    {
      "date": "2021-10-01",
      "bid": "131.75",
      "ask": "131.95",
      "open": "130.50",
      "high": "133.75",
      "low": "128.75",
      "close": "131.85",
      "average": "131.6497",
      "volume": "788198",
      "turnover": "103750759.89",
      "trades": "3675"
    },
    {
      "date": "2021-10-04",
      "bid": "129.45",
      "ask": "129.60",
      "open": "131.50",
      "high": "131.60",
      "low": "129.25",
      "close": "129.25",
      "average": "130.1827",
      "volume": "539499",
      "turnover": "70252312.8",
      "trades": "2955"
    },
    {
      "date": "2021-10-05",
      "bid": "130.40",
      "ask": "130.55",
      "open": "129.25",
      "high": "130.65",
      "low": "128.45",
      "close": "130.45",
      "average": "129.6206",
      "volume": "518852",
      "turnover": "67251417.38",
      "trades": "3565"
    },
    {
      "date": "2021-10-06",
      "bid": "126.90",
      "ask": "127.05",
      "open": "129.15",
      "high": "129.25",
      "low": "126.25",
      "close": "127.05",
      "average": "127.5794",
      "volume": "593771",
      "turnover": "75758867.61",
      "trades": "3442"
    },
    {
      "date": "2021-10-07",
      "bid": "131.00",
      "ask": "131.10",
      "open": "128.20",
      "high": "131.35",
      "low": "127.95",
      "close": "131.35",
      "average": "129.7001",
      "volume": "776189",
      "turnover": "100627999.93",
      "trades": "3273"
    },
    {
      "date": "2021-10-08",
      "bid": "128.20",
      "ask": "128.30",
      "open": "131.45",
      "high": "132.50",
      "low": "128.20",
      "close": "128.20",
      "average": "129.6242",
      "volume": "493754",
      "turnover": "64008874.54",
      "trades": "2518"
    },
    {
      "date": "2021-10-11",
      "bid": "127.90",
      "ask": "128.00",
      "open": "128.00",
      "high": "128.40",
      "low": "125.35",
      "close": "128.00",
      "average": "126.9219",
      "volume": "534194",
      "turnover": "67799668.72",
      "trades": "2687"
    },
    {
      "date": "2021-10-12",
      "bid": "130.10",
      "ask": "130.30",
      "open": "126.65",
      "high": "130.35",
      "low": "126.10",
      "close": "130.30",
      "average": "128.5223",
      "volume": "578153",
      "turnover": "74302588.77",
      "trades": "2760"
    },
    {
      "date": "2021-10-13",
      "bid": "131.80",
      "ask": "132.00",
      "open": "130.30",
      "high": "133.25",
      "low": "129.40",
      "close": "131.95",
      "average": "131.7306",
      "volume": "597234",
      "turnover": "78674051.28",
      "trades": "2810"
    },
    {
      "date": "2021-10-14",
      "bid": "134.80",
      "ask": "134.90",
      "open": "133.10",
      "high": "135.00",
      "low": "132.30",
      "close": "134.55",
      "average": "134.1044",
      "volume": "507657",
      "turnover": "68075647.56",
      "trades": "2545"
    },
    {
      "date": "2021-10-15",
      "bid": "134.80",
      "ask": "134.95",
      "open": "135.00",
      "high": "135.40",
      "low": "133.45",
      "close": "135.05",
      "average": "134.7198",
      "volume": "526186",
      "turnover": "70877767.31",
      "trades": "1955"
    },
    {
      "date": "2021-10-18",
      "bid": "135.00",
      "ask": "135.15",
      "open": "135.20",
      "high": "135.30",
      "low": "134.40",
      "close": "135.10",
      "average": "134.8914",
      "volume": "356084",
      "turnover": "48047988.48",
      "trades": "1868"
    },
    {
      "date": "2021-10-19",
      "bid": "135.20",
      "ask": "135.30",
      "open": "135.50",
      "high": "137.25",
      "low": "134.70",
      "close": "134.90",
      "average": "135.504",
      "volume": "305238",
      "turnover": "41361305.97",
      "trades": "1756"
    },
    {
      "date": "2021-10-20",
      "bid": "139.05",
      "ask": "139.20",
      "open": "134.75",
      "high": "139.45",
      "low": "134.10",
      "close": "139.15",
      "average": "137.838",
      "volume": "859806",
      "turnover": "118511549.56",
      "trades": "3621"
    },
    {
      "date": "2021-10-21",
      "bid": "136.15",
      "ask": "136.60",
      "open": "138.00",
      "high": "139.00",
      "low": "134.75",
      "close": "136.50",
      "average": "136.5729",
      "volume": "846054",
      "turnover": "115525982.69",
      "trades": "2942"
    },
    {
      "date": "2021-10-22",
      "bid": "132.60",
      "ask": "132.95",
      "open": "137.00",
      "high": "137.35",
      "low": "126.70",
      "close": "133.40",
      "average": "131.5983",
      "volume": "2684671",
      "turnover": "352360385.65",
      "trades": "9314"
    },
    {
      "date": "2021-10-25",
      "bid": "125.95",
      "ask": "126.10",
      "open": "131.00",
      "high": "131.45",
      "low": "125.65",
      "close": "125.80",
      "average": "126.7965",
      "volume": "2267588",
      "turnover": "287598626.88",
      "trades": "7681"
    },
    {
      "date": "2021-10-26",
      "bid": "125.20",
      "ask": "125.35",
      "open": "126.00",
      "high": "127.40",
      "low": "122.55",
      "close": "125.35",
      "average": "124.8974",
      "volume": "1442581",
      "turnover": "180130251.08",
      "trades": "5573"
    },
    {
      "date": "2021-10-27",
      "bid": "124.85",
      "ask": "125.00",
      "open": "125.00",
      "high": "127.35",
      "low": "124.50",
      "close": "124.80",
      "average": "125.8964",
      "volume": "1551280",
      "turnover": "195830924.69",
      "trades": "4522"
    },
    {
      "date": "2021-10-28",
      "bid": "123.40",
      "ask": "123.60",
      "open": "124.80",
      "high": "126.85",
      "low": "122.90",
      "close": "123.55",
      "average": "123.7699",
      "volume": "1526406",
      "turnover": "188871624.15",
      "trades": "3116"
    },
    {
      "date": "2021-10-29",
      "bid": "124.80",
      "ask": "125.00",
      "open": "123.05",
      "high": "126.30",
      "low": "122.75",
      "close": "124.85",
      "average": "124.4789",
      "volume": "1523329",
      "turnover": "189897449.21",
      "trades": "2260"
    },
    {
      "date": "2021-11-01",
      "bid": "128.35",
      "ask": "128.60",
      "open": "125.00",
      "high": "130.10",
      "low": "125.00",
      "close": "128.85",
      "average": "128.7576",
      "volume": "993275",
      "turnover": "127889648.3",
      "trades": "5073"
    },
    {
      "date": "2021-11-02",
      "bid": "131.25",
      "ask": "131.40",
      "open": "129.05",
      "high": "131.45",
      "low": "128.50",
      "close": "131.00",
      "average": "130.5906",
      "volume": "745170",
      "turnover": "97261994.47",
      "trades": "2278"
    },
    {
      "date": "2021-11-03",
      "bid": "132.65",
      "ask": "132.70",
      "open": "131.00",
      "high": "134.55",
      "low": "130.30",
      "close": "133.05",
      "average": "133.2334",
      "volume": "965098",
      "turnover": "128590542.34",
      "trades": "3548"
    },
    {
      "date": "2021-11-04",
      "bid": "137.65",
      "ask": "137.85",
      "open": "134.05",
      "high": "138.40",
      "low": "133.50",
      "close": "137.60",
      "average": "136.6266",
      "volume": "936777",
      "turnover": "127981970.74",
      "trades": "3017"
    },
    {
      "date": "2021-11-05",
      "bid": "137.50",
      "ask": "137.65",
      "open": "137.10",
      "high": "138.25",
      "low": "135.95",
      "close": "138.25",
      "average": "137.4268",
      "volume": "296095",
      "turnover": "40681960.45",
      "trades": "1200"
    },
    {
      "date": "2021-11-08",
      "bid": "137.20",
      "ask": "137.45",
      "open": "138.25",
      "high": "138.45",
      "low": "134.00",
      "close": "137.40",
      "average": "136.1304",
      "volume": "654246",
      "turnover": "89055817.99",
      "trades": "2598"
    },
    {
      "date": "2021-11-09",
      "bid": "137.70",
      "ask": "137.85",
      "open": "137.05",
      "high": "139.45",
      "low": "136.30",
      "close": "137.70",
      "average": "137.8634",
      "volume": "452628",
      "turnover": "62402145.51",
      "trades": "2039"
    },
    {
      "date": "2021-11-10",
      "bid": "137.35",
      "ask": "137.50",
      "open": "137.70",
      "high": "138.85",
      "low": "136.70",
      "close": "137.35",
      "average": "137.4685",
      "volume": "629400",
      "turnover": "86537670.92",
      "trades": "1731"
    },
    {
      "date": "2021-11-11",
      "bid": "140.55",
      "ask": "140.70",
      "open": "137.20",
      "high": "140.75",
      "low": "135.80",
      "close": "140.35",
      "average": "139.5347",
      "volume": "592535",
      "turnover": "82670530.04",
      "trades": "2317"
    },
    {
      "date": "2021-11-12",
      "bid": "140.75",
      "ask": "140.90",
      "open": "140.65",
      "high": "142.35",
      "low": "139.20",
      "close": "140.80",
      "average": "140.9793",
      "volume": "347582",
      "turnover": "49013167.03",
      "trades": "1545"
    },
    {
      "date": "2021-11-15",
      "bid": "141.80",
      "ask": "142.00",
      "open": "140.80",
      "high": "141.90",
      "low": "140.35",
      "close": "141.65",
      "average": "141.4035",
      "volume": "279854",
      "turnover": "39574636.26",
      "trades": "1313"
    },
    {
      "date": "2021-11-16",
      "bid": "144.45",
      "ask": "144.65",
      "open": "141.85",
      "high": "144.70",
      "low": "141.70",
      "close": "144.50",
      "average": "143.8089",
      "volume": "393801",
      "turnover": "56629907.97",
      "trades": "1637"
    },
    {
      "date": "2021-11-17",
      "bid": "143.45",
      "ask": "143.60",
      "open": "144.50",
      "high": "145.95",
      "low": "142.80",
      "close": "143.45",
      "average": "143.9725",
      "volume": "428268",
      "turnover": "61663324.45",
      "trades": "2170"
    },
    {
      "date": "2021-11-18",
      "bid": "142.50",
      "ask": "142.60",
      "open": "143.45",
      "high": "145.00",
      "low": "140.80",
      "close": "143.05",
      "average": "142.6556",
      "volume": "554637",
      "turnover": "79109435.22",
      "trades": "1973"
    },
    {
      "date": "2021-11-19",
      "bid": "141.05",
      "ask": "141.25",
      "open": "143.65",
      "high": "143.65",
      "low": "139.90",
      "close": "141.85",
      "average": "141.1847",
      "volume": "495829",
      "turnover": "70005054.56",
      "trades": "2189"
    },
    {
      "date": "2021-11-22",
      "bid": "141.00",
      "ask": "141.15",
      "open": "141.85",
      "high": "142.80",
      "low": "140.90",
      "close": "141.20",
      "average": "141.5681",
      "volume": "327667",
      "turnover": "46389624.65",
      "trades": "1704"
    },
    {
      "date": "2021-11-23",
      "bid": "132.85",
      "ask": "133.10",
      "open": "138.00",
      "high": "138.00",
      "low": "131.95",
      "close": "132.60",
      "average": "134.1487",
      "volume": "807502",
      "turnover": "108335186.9",
      "trades": "3584"
    },
    {
      "date": "2021-11-24",
      "bid": "128.65",
      "ask": "128.90",
      "open": "132.80",
      "high": "133.45",
      "low": "127.15",
      "close": "129.10",
      "average": "129.2793",
      "volume": "757569",
      "turnover": "97919045.98",
      "trades": "3377"
    },
    {
      "date": "2021-11-25",
      "bid": "131.55",
      "ask": "131.65",
      "open": "130.10",
      "high": "132.95",
      "low": "130.05",
      "close": "131.95",
      "average": "131.6424",
      "volume": "699134",
      "turnover": "92036124.16",
      "trades": "2213"
    },
    {
      "date": "2021-11-26",
      "bid": "132.80",
      "ask": "133.20",
      "open": "125.80",
      "high": "133.20",
      "low": "125.80",
      "close": "133.20",
      "average": "131.7718",
      "volume": "1060105",
      "turnover": "139585550.21",
      "trades": "3779"
    },
    {
      "date": "2021-11-29",
      "bid": "131.15",
      "ask": "131.30",
      "open": "133.55",
      "high": "136.05",
      "low": "130.25",
      "close": "130.65",
      "average": "132.3443",
      "volume": "847103",
      "turnover": "111818444.28",
      "trades": "2613"
    },
    {
      "date": "2021-11-30",
      "bid": "123.30",
      "ask": "123.60",
      "open": "129.10",
      "high": "131.70",
      "low": "123.30",
      "close": "124.15",
      "average": "126.1584",
      "volume": "2085796",
      "turnover": "263341619.63",
      "trades": "4575"
    },
    {
      "date": "2021-12-01",
      "bid": "125.70",
      "ask": "125.80",
      "open": "125.45",
      "high": "125.95",
      "low": "120.95",
      "close": "125.55",
      "average": "123.9804",
      "volume": "1459457",
      "turnover": "180886310.48",
      "trades": "5744"
    },
    {
      "date": "2021-12-02",
      "bid": "124.30",
      "ask": "124.40",
      "open": "124.00",
      "high": "124.70",
      "low": "120.15",
      "close": "124.70",
      "average": "123.2066",
      "volume": "1207327",
      "turnover": "148653736.36",
      "trades": "5823"
    },
    {
      "date": "2021-12-03",
      "bid": "121.80",
      "ask": "122.05",
      "open": "125.80",
      "high": "126.00",
      "low": "121.50",
      "close": "121.75",
      "average": "122.8121",
      "volume": "652564",
      "turnover": "80155132.26",
      "trades": "2464"
    },
    {
      "date": "2021-12-06",
      "bid": "120.40",
      "ask": "120.65",
      "open": "122.55",
      "high": "123.35",
      "low": "119.45",
      "close": "120.85",
      "average": "120.6303",
      "volume": "548770",
      "turnover": "66193664.27",
      "trades": "2302"
    },
    {
      "date": "2021-12-07",
      "bid": "122.95",
      "ask": "123.10",
      "open": "122.55",
      "high": "123.20",
      "low": "121.55",
      "close": "123.20",
      "average": "122.7482",
      "volume": "502961",
      "turnover": "61729681.83",
      "trades": "1807"
    },
    {
      "date": "2021-12-08",
      "bid": "122.80",
      "ask": "122.90",
      "open": "123.20",
      "high": "124.10",
      "low": "121.85",
      "close": "123.20",
      "average": "122.7894",
      "volume": "969271",
      "turnover": "119019780.93",
      "trades": "3267"
    },
    {
      "date": "2021-12-09",
      "bid": "121.35",
      "ask": "121.45",
      "open": "123.60",
      "high": "123.75",
      "low": "120.75",
      "close": "121.50",
      "average": "122.4098",
      "volume": "1010049",
      "turnover": "123641185.89",
      "trades": "2140"
    },
    {
      "date": "2021-12-10",
      "bid": "120.65",
      "ask": "120.75",
      "open": "120.80",
      "high": "121.70",
      "low": "120.00",
      "close": "120.80",
      "average": "120.6861",
      "volume": "1492949",
      "turnover": "180468167.98",
      "trades": "4047"
    },
    {
      "date": "2021-12-13",
      "bid": "118.45",
      "ask": "118.55",
      "open": "121.65",
      "high": "122.85",
      "low": "118.50",
      "close": "118.65",
      "average": "120.0817",
      "volume": "625400",
      "turnover": "75125806.56",
      "trades": "2608"
    },
    {
      "date": "2021-12-14",
      "bid": "115.90",
      "ask": "116.00",
      "open": "118.25",
      "high": "119.40",
      "low": "115.60",
      "close": "116.30",
      "average": "117.4399",
      "volume": "880677",
      "turnover": "103432826.87",
      "trades": "2450"
    },
    {
      "date": "2021-12-15",
      "bid": "115.10",
      "ask": "115.35",
      "open": "116.30",
      "high": "117.15",
      "low": "114.60",
      "close": "115.35",
      "average": "116.0144",
      "volume": "1360296",
      "turnover": "157840551.69",
      "trades": "2229"
    },
    {
      "date": "2021-12-16",
      "bid": "116.60",
      "ask": "116.80",
      "open": "116.85",
      "high": "118.45",
      "low": "116.15",
      "close": "116.75",
      "average": "117.1628",
      "volume": "854160",
      "turnover": "100080759.93",
      "trades": "1960"
    },
    {
      "date": "2021-12-17",
      "bid": "114.30",
      "ask": "114.50",
      "open": "116.25",
      "high": "116.25",
      "low": "110.85",
      "close": "114.75",
      "average": "113.3246",
      "volume": "1708012",
      "turnover": "193345352.22",
      "trades": "4584"
    },
    {
      "date": "2021-12-20",
      "bid": "114.35",
      "ask": "114.50",
      "open": "112.95",
      "high": "116.20",
      "low": "112.05",
      "close": "114.30",
      "average": "114.2337",
      "volume": "1157119",
      "turnover": "132098060.9",
      "trades": "2718"
    },
    {
      "date": "2021-12-21",
      "bid": "118.05",
      "ask": "118.25",
      "open": "116.05",
      "high": "118.80",
      "low": "115.55",
      "close": "117.95",
      "average": "117.6104",
      "volume": "1776039",
      "turnover": "208895698.25",
      "trades": "2612"
    },
    {
      "date": "2021-12-22",
      "bid": "115.90",
      "ask": "116.15",
      "open": "115.70",
      "high": "117.15",
      "low": "113.50",
      "close": "116.00",
      "average": "115.5772",
      "volume": "883399",
      "turnover": "102045333.29",
      "trades": "2751"
    },
    {
      "date": "2021-12-23",
      "bid": "117.10",
      "ask": "117.25",
      "open": "116.50",
      "high": "118.25",
      "low": "116.45",
      "close": "116.95",
      "average": "117.1137",
      "volume": "409895",
      "turnover": "48002480.42",
      "trades": "1834"
    },
    {
      "date": "2021-12-27",
      "bid": "118.85",
      "ask": "119.05",
      "open": "117.05",
      "high": "120.30",
      "low": "116.80",
      "close": "119.15",
      "average": "118.9556",
      "volume": "384679",
      "turnover": "45756081.23",
      "trades": "1725"
    },
    {
      "date": "2021-12-28",
      "bid": "120.15",
      "ask": "120.35",
      "open": "119.20",
      "high": "120.75",
      "low": "119.20",
      "close": "120.55",
      "average": "120.1289",
      "volume": "413140",
      "turnover": "49630648.54",
      "trades": "1649"
    },
    {
      "date": "2021-12-29",
      "bid": "119.55",
      "ask": "119.60",
      "open": "120.70",
      "high": "121.00",
      "low": "119.00",
      "close": "119.80",
      "average": "119.7993",
      "volume": "334946",
      "turnover": "40128582.31",
      "trades": "1567"
    },
    {
      "date": "2021-12-30",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.75",
      "high": "120.60",
      "low": "118.35",
      "close": "118.95",
      "average": "119.1553",
      "volume": "328358",
      "turnover": "39129264.2",
      "trades": "1443"
    },
    {
      "date": "2022-01-03",
      "bid": "121.80",
      "ask": "121.90",
      "open": "119.40",
      "high": "123.10",
      "low": "119.35",
      "close": "121.50",
      "average": "121.7736",
      "volume": "525924",
      "turnover": "64043614.11",
      "trades": "2108"
    },
    {
      "date": "2022-01-04",
      "bid": "119.80",
      "ask": "119.90",
      "open": "122.05",
      "high": "123.20",
      "low": "119.45",
      "close": "119.55",
      "average": "120.7368",
      "volume": "1852826",
      "turnover": "223736344.82",
      "trades": "6217"
    },
    {
      "date": "2022-01-05",
      "bid": "121.15",
      "ask": "121.30",
      "open": "120.40",
      "high": "121.65",
      "low": "120.20",
      "close": "121.10",
      "average": "120.9542",
      "volume": "424229",
      "turnover": "51317258.1",
      "trades": "1890"
    },
    {
      "date": "2022-01-07",
      "bid": "116.60",
      "ask": "116.75",
      "open": "121.00",
      "high": "121.00",
      "low": "115.65",
      "close": "116.65",
      "average": "117.4161",
      "volume": "1015061",
      "turnover": "119193238.05",
      "trades": "4334"
    },
    {
      "date": "2022-01-10",
      "bid": "114.40",
      "ask": "114.55",
      "open": "117.70",
      "high": "118.00",
      "low": "113.80",
      "close": "114.80",
      "average": "115.8227",
      "volume": "980245",
      "turnover": "113533590.6",
      "trades": "2444"
    },
    {
      "date": "2022-01-11",
      "bid": "119.10",
      "ask": "119.25",
      "open": "115.00",
      "high": "120.35",
      "low": "115.00",
      "close": "119.50",
      "average": "118.6278",
      "volume": "813450",
      "turnover": "96462281.81",
      "trades": "2586"
    },
    {
      "date": "2022-01-12",
      "bid": "118.85",
      "ask": "119.05",
      "open": "120.00",
      "high": "120.70",
      "low": "116.70",
      "close": "118.90",
      "average": "118.8565",
      "volume": "613070",
      "turnover": "72838260.38",
      "trades": "2241"
    },
    {
      "date": "2022-01-13",
      "bid": "116.45",
      "ask": "116.55",
      "open": "118.90",
      "high": "119.05",
      "low": "115.90",
      "close": "116.65",
      "average": "117.2703",
      "volume": "710444",
      "turnover": "83322205.58",
      "trades": "2406"
    },
    {
      "date": "2022-01-14",
      "bid": "112.50",
      "ask": "112.60",
      "open": "115.00",
      "high": "115.95",
      "low": "112.10",
      "close": "112.95",
      "average": "113.7713",
      "volume": "702657",
      "turnover": "79954351.34",
      "trades": "2772"
    },
    {
      "date": "2022-01-17",
      "bid": "112.95",
      "ask": "113.10",
      "open": "112.95",
      "high": "114.00",
      "low": "110.85",
      "close": "113.15",
      "average": "112.5897",
      "volume": "385323",
      "turnover": "43383392.16",
      "trades": "1549"
    },
    {
      "date": "2022-01-18",
      "bid": "107.35",
      "ask": "107.65",
      "open": "112.90",
      "high": "112.90",
      "low": "107.40",
      "close": "107.95",
      "average": "108.8337",
      "volume": "1067129",
      "turnover": "116121637.79",
      "trades": "3764"
    },
    {
      "date": "2022-01-19",
      "bid": "106.75",
      "ask": "106.95",
      "open": "106.95",
      "high": "108.85",
      "low": "106.00",
      "close": "107.20",
      "average": "107.7165",
      "volume": "1322918",
      "turnover": "142501550.72",
      "trades": "4231"
    },
    {
      "date": "2022-01-20",
      "bid": "107.90",
      "ask": "108.10",
      "open": "108.10",
      "high": "108.75",
      "low": "106.70",
      "close": "108.15",
      "average": "108.0747",
      "volume": "1097384",
      "turnover": "118605551.2",
      "trades": "4624"
    },
    {
      "date": "2022-01-21",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.00",
      "high": "107.20",
      "low": "104.55",
      "close": "105.65",
      "average": "106.045",
      "volume": "685107",
      "turnover": "72663622.47",
      "trades": "3122"
    },
    {
      "date": "2022-01-24",
      "bid": "100.60",
      "ask": "100.75",
      "open": "105.00",
      "high": "105.55",
      "low": "99.36",
      "close": "100.35",
      "average": "100.8098",
      "volume": "1327246",
      "turnover": "133788103.44",
      "trades": "5043"
    },
    {
      "date": "2022-01-25",
      "bid": "99.68",
      "ask": "99.84",
      "open": "101.60",
      "high": "102.75",
      "low": "98.00",
      "close": "100.10",
      "average": "100.1502",
      "volume": "1818301",
      "turnover": "181980142.28",
      "trades": "5242"
    },
    {
      "date": "2022-01-26",
      "bid": "101.65",
      "ask": "101.85",
      "open": "101.20",
      "high": "102.90",
      "low": "100.50",
      "close": "101.60",
      "average": "101.8986",
      "volume": "2010897",
      "turnover": "204910686.24",
      "trades": "3246"
    },
    {
      "date": "2022-01-27",
      "bid": "107.10",
      "ask": "107.35",
      "open": "109.55",
      "high": "109.55",
      "low": "98.20",
      "close": "106.30",
      "average": "104.5733",
      "volume": "4099973",
      "turnover": "428254152.02",
      "trades": "14289"
    },
    {
      "date": "2022-01-28",
      "bid": "105.75",
      "ask": "105.85",
      "open": "105.95",
      "high": "105.95",
      "low": "102.45",
      "close": "105.95",
      "average": "104.5821",
      "volume": "1902525",
      "turnover": "198947664.35",
      "trades": "6107"
    },
    {
      "date": "2022-01-31",
      "bid": "102.30",
      "ask": "102.45",
      "open": "107.65",
      "high": "108.25",
      "low": "100.65",
      "close": "102.30",
      "average": "103.2239",
      "volume": "1422384",
      "turnover": "146819082.82",
      "trades": "4883"
    },
    {
      "date": "2022-02-01",
      "bid": "101.85",
      "ask": "102.00",
      "open": "103.65",
      "high": "105.30",
      "low": "101.55",
      "close": "102.30",
      "average": "102.8248",
      "volume": "1269946",
      "turnover": "130579220.97",
      "trades": "3689"
    },
    {
      "date": "2022-02-02",
      "bid": "103.50",
      "ask": "103.60",
      "open": "102.55",
      "high": "104.60",
      "low": "101.55",
      "close": "103.40",
      "average": "102.9439",
      "volume": "1721352",
      "turnover": "177245508.78",
      "trades": "5714"
    },
    {
      "date": "2022-02-03",
      "bid": "103.35",
      "ask": "103.50",
      "open": "103.50",
      "high": "104.85",
      "low": "102.50",
      "close": "103.50",
      "average": "103.6109",
      "volume": "1945356",
      "turnover": "201629009.05",
      "trades": "2624"
    },
    {
      "date": "2022-02-04",
      "bid": "99.40",
      "ask": "99.64",
      "open": "103.50",
      "high": "103.80",
      "low": "99.22",
      "close": "99.62",
      "average": "100.0991",
      "volume": "1175453",
      "turnover": "117624932.26",
      "trades": "3570"
    },
    {
      "date": "2022-02-07",
      "bid": "98.60",
      "ask": "98.68",
      "open": "100.00",
      "high": "100.65",
      "low": "97.82",
      "close": "98.50",
      "average": "98.6449",
      "volume": "716702",
      "turnover": "70695578.02",
      "trades": "2662"
    },
    {
      "date": "2022-02-08",
      "bid": "97.66",
      "ask": "97.70",
      "open": "98.80",
      "high": "99.78",
      "low": "96.74",
      "close": "98.14",
      "average": "97.8527",
      "volume": "1240363",
      "turnover": "121354381.78",
      "trades": "4205"
    },
    {
      "date": "2022-02-09",
      "bid": "101.30",
      "ask": "101.45",
      "open": "99.36",
      "high": "102.95",
      "low": "98.94",
      "close": "101.05",
      "average": "101.4898",
      "volume": "1936343",
      "turnover": "196437992.56",
      "trades": "3552"
    },
    {
      "date": "2022-02-10",
      "bid": "101.65",
      "ask": "101.85",
      "open": "102.00",
      "high": "102.90",
      "low": "100.55",
      "close": "101.85",
      "average": "101.8392",
      "volume": "966700",
      "turnover": "98450779.55",
      "trades": "1993"
    },
    {
      "date": "2022-02-11",
      "bid": "99.50",
      "ask": "99.66",
      "open": "100.25",
      "high": "101.25",
      "low": "98.76",
      "close": "99.60",
      "average": "99.7708",
      "volume": "883869",
      "turnover": "88191630.23",
      "trades": "3568"
    },
    {
      "date": "2022-02-14",
      "bid": "97.52",
      "ask": "97.62",
      "open": "96.32",
      "high": "97.72",
      "low": "94.68",
      "close": "97.22",
      "average": "96.3679",
      "volume": "1545214",
      "turnover": "148933734.38",
      "trades": "4945"
    },
    {
      "date": "2022-02-15",
      "bid": "100.05",
      "ask": "100.15",
      "open": "97.22",
      "high": "100.45",
      "low": "96.96",
      "close": "99.78",
      "average": "99.205",
      "volume": "750926",
      "turnover": "74490795.25",
      "trades": "2322"
    },
    {
      "date": "2022-02-16",
      "bid": "99.50",
      "ask": "99.58",
      "open": "100.60",
      "high": "101.05",
      "low": "98.66",
      "close": "99.44",
      "average": "99.5625",
      "volume": "687461",
      "turnover": "68443386.95",
      "trades": "1973"
    },
    {
      "date": "2022-02-17",
      "bid": "97.08",
      "ask": "97.22",
      "open": "99.26",
      "high": "100.05",
      "low": "96.72",
      "close": "96.72",
      "average": "98.4404",
      "volume": "1185804",
      "turnover": "116742479.44",
      "trades": "2374"
    },
    {
      "date": "2022-02-18",
      "bid": "93.90",
      "ask": "94.02",
      "open": "96.44",
      "high": "97.26",
      "low": "93.20",
      "close": "93.74",
      "average": "94.4611",
      "volume": "983265",
      "turnover": "92896820.9",
      "trades": "2772"
    },
    {
      "date": "2022-02-21",
      "bid": "90.60",
      "ask": "90.74",
      "open": "93.74",
      "high": "94.56",
      "low": "89.22",
      "close": "90.78",
      "average": "90.6217",
      "volume": "1495082",
      "turnover": "135543205.15",
      "trades": "3431"
    },
    {
      "date": "2022-02-22",
      "bid": "91.92",
      "ask": "92.12",
      "open": "89.20",
      "high": "93.80",
      "low": "88.94",
      "close": "92.14",
      "average": "92.206",
      "volume": "846457",
      "turnover": "78119999.7",
      "trades": "2823"
    },
    {
      "date": "2022-02-23",
      "bid": "90.52",
      "ask": "90.80",
      "open": "92.68",
      "high": "94.10",
      "low": "89.84",
      "close": "90.50",
      "average": "91.1992",
      "volume": "958969",
      "turnover": "87581771.49",
      "trades": "2576"
    },
    {
      "date": "2022-02-24",
      "bid": "87.56",
      "ask": "87.60",
      "open": "85.42",
      "high": "88.30",
      "low": "83.00",
      "close": "87.84",
      "average": "85.4473",
      "volume": "2238334",
      "turnover": "191453721.98",
      "trades": "5784"
    },
    {
      "date": "2022-02-25",
      "bid": "88.96",
      "ask": "89.06",
      "open": "88.98",
      "high": "89.76",
      "low": "86.22",
      "close": "89.00",
      "average": "88.365",
      "volume": "1420895",
      "turnover": "125236471.41",
      "trades": "4066"
    },
    {
      "date": "2022-02-28",
      "bid": "91.70",
      "ask": "91.80",
      "open": "87.34",
      "high": "92.04",
      "low": "87.34",
      "close": "92.04",
      "average": "90.7372",
      "volume": "1226333",
      "turnover": "111269458.93",
      "trades": "3703"
    },
    {
      "date": "2022-03-01",
      "bid": "87.02",
      "ask": "87.18",
      "open": "91.60",
      "high": "91.66",
      "low": "86.82",
      "close": "86.98",
      "average": "88.3573",
      "volume": "928286",
      "turnover": "82036438.7",
      "trades": "3489"
    },
    {
      "date": "2022-03-02",
      "bid": "86.88",
      "ask": "86.98",
      "open": "86.90",
      "high": "88.12",
      "low": "84.32",
      "close": "86.54",
      "average": "86.4528",
      "volume": "1583204",
      "turnover": "136445487.85",
      "trades": "4070"
    },
    {
      "date": "2022-03-03",
      "bid": "83.40",
      "ask": "83.56",
      "open": "86.28",
      "high": "87.58",
      "low": "83.02",
      "close": "83.08",
      "average": "84.3999",
      "volume": "789764",
      "turnover": "66681478.96",
      "trades": "2600"
    },
    {
      "date": "2022-03-04",
      "bid": "81.04",
      "ask": "81.24",
      "open": "81.86",
      "high": "84.06",
      "low": "80.04",
      "close": "80.48",
      "average": "81.343",
      "volume": "2389132",
      "turnover": "194319231.59",
      "trades": "3679"
    },
    {
      "date": "2022-03-07",
      "bid": "78.90",
      "ask": "78.98",
      "open": "77.40",
      "high": "81.10",
      "low": "75.12",
      "close": "78.54",
      "average": "77.7475",
      "volume": "1534858",
      "turnover": "119457727.6",
      "trades": "5023"
    },
    {
      "date": "2022-03-08",
      "bid": "79.72",
      "ask": "79.86",
      "open": "78.00",
      "high": "81.68",
      "low": "77.06",
      "close": "80.00",
      "average": "80.0744",
      "volume": "881486",
      "turnover": "70592892.15",
      "trades": "3079"
    },
    {
      "date": "2022-03-09",
      "bid": "84.56",
      "ask": "84.64",
      "open": "82.50",
      "high": "84.84",
      "low": "81.64",
      "close": "84.84",
      "average": "83.3318",
      "volume": "1112076",
      "turnover": "92667042.94",
      "trades": "3416"
    },
    {
      "date": "2022-03-10",
      "bid": "81.42",
      "ask": "81.50",
      "open": "85.40",
      "high": "86.02",
      "low": "80.78",
      "close": "80.86",
      "average": "82.7683",
      "volume": "1155781",
      "turnover": "95674220.95",
      "trades": "3932"
    },
    {
      "date": "2022-03-11",
      "bid": "80.94",
      "ask": "81.02",
      "open": "81.92",
      "high": "82.54",
      "low": "80.28",
      "close": "81.14",
      "average": "81.4389",
      "volume": "1779420",
      "turnover": "144900853.19",
      "trades": "3383"
    },
    {
      "date": "2022-03-14",
      "bid": "83.40",
      "ask": "83.48",
      "open": "82.00",
      "high": "84.90",
      "low": "81.46",
      "close": "83.62",
      "average": "83.4883",
      "volume": "1094042",
      "turnover": "91347610.54",
      "trades": "3324"
    },
    {
      "date": "2022-03-15",
      "bid": "81.52",
      "ask": "81.66",
      "open": "83.04",
      "high": "83.04",
      "low": "79.08",
      "close": "81.70",
      "average": "81.3028",
      "volume": "1232455",
      "turnover": "100194252.85",
      "trades": "3686"
    },
    {
      "date": "2022-03-16",
      "bid": "85.26",
      "ask": "85.32",
      "open": "84.96",
      "high": "85.86",
      "low": "83.02",
      "close": "85.44",
      "average": "85.0951",
      "volume": "1407216",
      "turnover": "119743536.36",
      "trades": "3556"
    },
    {
      "date": "2022-03-17",
      "bid": "84.06",
      "ask": "84.14",
      "open": "86.50",
      "high": "86.50",
      "low": "83.52",
      "close": "83.70",
      "average": "84.2701",
      "volume": "944426",
      "turnover": "79592972.73",
      "trades": "2509"
    },
    {
      "date": "2022-03-18",
      "bid": "84.52",
      "ask": "84.66",
      "open": "84.42",
      "high": "85.72",
      "low": "83.04",
      "close": "84.56",
      "average": "84.4547",
      "volume": "1048285",
      "turnover": "88525836.19",
      "trades": "3621"
    },
    {
      "date": "2022-03-21",
      "bid": "85.22",
      "ask": "85.28",
      "open": "84.50",
      "high": "86.38",
      "low": "84.38",
      "close": "85.34",
      "average": "85.3603",
      "volume": "1034172",
      "turnover": "88301328.09",
      "trades": "3203"
    },
    {
      "date": "2022-03-22",
      "bid": "84.98",
      "ask": "85.06",
      "open": "85.62",
      "high": "86.00",
      "low": "83.80",
      "close": "85.14",
      "average": "85.0951",
      "volume": "675136",
      "turnover": "57437798.56",
      "trades": "2283"
    },
    {
      "date": "2022-03-23",
      "bid": "80.20",
      "ask": "80.26",
      "open": "85.36",
      "high": "85.90",
      "low": "79.70",
      "close": "80.08",
      "average": "81.289",
      "volume": "1329832",
      "turnover": "108122893.9",
      "trades": "5054"
    },
    {
      "date": "2022-03-24",
      "bid": "76.54",
      "ask": "76.70",
      "open": "81.30",
      "high": "81.50",
      "low": "76.24",
      "close": "76.30",
      "average": "77.7847",
      "volume": "2283677",
      "turnover": "177628277.56",
      "trades": "5828"
    },
    {
      "date": "2022-03-25",
      "bid": "75.54",
      "ask": "75.62",
      "open": "77.00",
      "high": "77.56",
      "low": "74.88",
      "close": "75.62",
      "average": "76.0877",
      "volume": "1176555",
      "turnover": "89478779.73",
      "trades": "3859"
    },
    {
      "date": "2022-03-28",
      "bid": "77.72",
      "ask": "77.86",
      "open": "75.80",
      "high": "78.48",
      "low": "75.40",
      "close": "77.96",
      "average": "77.3896",
      "volume": "1058320",
      "turnover": "81912649.19",
      "trades": "3429"
    },
    {
      "date": "2022-03-29",
      "bid": "83.30",
      "ask": "83.40",
      "open": "79.14",
      "high": "84.26",
      "low": "78.96",
      "close": "83.50",
      "average": "82.5262",
      "volume": "1212987",
      "turnover": "100064976.52",
      "trades": "3391"
    },
    {
      "date": "2022-03-30",
      "bid": "82.54",
      "ask": "82.66",
      "open": "83.50",
      "high": "83.78",
      "low": "81.02",
      "close": "82.44",
      "average": "82.3097",
      "volume": "1047239",
      "turnover": "86182092.02",
      "trades": "3130"
    },
    {
      "date": "2022-03-31",
      "bid": "81.20",
      "ask": "81.32",
      "open": "82.44",
      "high": "83.00",
      "low": "80.68",
      "close": "81.46",
      "average": "81.4092",
      "volume": "687266",
      "turnover": "55948128.31",
      "trades": "1739"
    },
    {
      "date": "2022-04-01",
      "bid": "80.20",
      "ask": "80.24",
      "open": "81.66",
      "high": "82.90",
      "low": "80.06",
      "close": "80.46",
      "average": "81.2895",
      "volume": "2106032",
      "turnover": "171223197.91",
      "trades": "2486"
    },
    {
      "date": "2022-04-04",
      "bid": "83.04",
      "ask": "83.16",
      "open": "80.94",
      "high": "83.38",
      "low": "78.82",
      "close": "82.64",
      "average": "82.2322",
      "volume": "961973",
      "turnover": "79090716.16",
      "trades": "2414"
    },
    {
      "date": "2022-04-05",
      "bid": "81.24",
      "ask": "81.30",
      "open": "82.64",
      "high": "83.32",
      "low": "80.66",
      "close": "81.26",
      "average": "81.4525",
      "volume": "1046902",
      "turnover": "85279251.06",
      "trades": "3270"
    },
    {
      "date": "2022-04-06",
      "bid": "79.44",
      "ask": "79.64",
      "open": "81.00",
      "high": "81.96",
      "low": "77.92",
      "close": "79.18",
      "average": "79.5627",
      "volume": "2205498",
      "turnover": "175445325.87",
      "trades": "3969"
    },
    {
      "date": "2022-04-07",
      "bid": "79.08",
      "ask": "79.12",
      "open": "80.00",
      "high": "82.14",
      "low": "78.92",
      "close": "79.06",
      "average": "80.1288",
      "volume": "1112941",
      "turnover": "89169742.05",
      "trades": "3533"
    },
    {
      "date": "2022-04-08",
      "bid": "80.76",
      "ask": "80.86",
      "open": "80.48",
      "high": "82.20",
      "low": "79.82",
      "close": "80.88",
      "average": "81.0912",
      "volume": "941936",
      "turnover": "76367867.14",
      "trades": "3136"
    },
    {
      "date": "2022-04-11",
      "bid": "76.00",
      "ask": "76.10",
      "open": "80.54",
      "high": "80.54",
      "low": "75.46",
      "close": "75.84",
      "average": "77.0189",
      "volume": "1342288",
      "turnover": "103399666.45",
      "trades": "5024"
    },
    {
      "date": "2022-04-12",
      "bid": "78.30",
      "ask": "78.40",
      "open": "75.70",
      "high": "79.42",
      "low": "74.40",
      "close": "78.56",
      "average": "77.9322",
      "volume": "1156041",
      "turnover": "90102279.9",
      "trades": "3575"
    },
    {
      "date": "2022-04-13",
      "bid": "78.60",
      "ask": "78.66",
      "open": "78.56",
      "high": "78.68",
      "low": "76.20",
      "close": "78.16",
      "average": "77.4187",
      "volume": "1027170",
      "turnover": "79485729.69",
      "trades": "3427"
    },
    {
      "date": "2022-04-14",
      "bid": "75.86",
      "ask": "75.92",
      "open": "76.60",
      "high": "76.96",
      "low": "74.82",
      "close": "75.64",
      "average": "75.6825",
      "volume": "418567",
      "turnover": "31718741.28",
      "trades": "1367"
    },
    {
      "date": "2022-04-19",
      "bid": "77.30",
      "ask": "77.34",
      "open": "75.64",
      "high": "77.36",
      "low": "74.56",
      "close": "77.36",
      "average": "76.3471",
      "volume": "575449",
      "turnover": "43922307.76",
      "trades": "1936"
    },
    {
      "date": "2022-04-20",
      "bid": "77.92",
      "ask": "78.02",
      "open": "77.66",
      "high": "79.18",
      "low": "76.50",
      "close": "77.70",
      "average": "77.9948",
      "volume": "724084",
      "turnover": "56459720.15",
      "trades": "2338"
    },
    {
      "date": "2022-04-21",
      "bid": "80.30",
      "ask": "80.46",
      "open": "78.20",
      "high": "81.06",
      "low": "77.70",
      "close": "80.38",
      "average": "80.0466",
      "volume": "1096438",
      "turnover": "87777203.72",
      "trades": "3192"
    },
    {
      "date": "2022-04-22",
      "bid": "78.94",
      "ask": "79.02",
      "open": "79.00",
      "high": "80.60",
      "low": "78.32",
      "close": "79.00",
      "average": "79.5678",
      "volume": "1409320",
      "turnover": "112127680.19",
      "trades": "3044"
    },
    {
      "date": "2022-04-25",
      "bid": "77.46",
      "ask": "77.56",
      "open": "77.62",
      "high": "78.12",
      "low": "75.58",
      "close": "77.54",
      "average": "77.118",
      "volume": "1015487",
      "turnover": "78316799.13",
      "trades": "3116"
    },
    {
      "date": "2022-04-26",
      "bid": "72.64",
      "ask": "72.74",
      "open": "78.22",
      "high": "78.60",
      "low": "72.36",
      "close": "72.36",
      "average": "74.9174",
      "volume": "1679921",
      "turnover": "125873128.77",
      "trades": "3654"
    },
    {
      "date": "2022-04-27",
      "bid": "74.20",
      "ask": "74.28",
      "open": "72.30",
      "high": "74.64",
      "low": "71.50",
      "close": "74.10",
      "average": "73.6428",
      "volume": "1184148",
      "turnover": "87192940.52",
      "trades": "3968"
    },
    {
      "date": "2022-04-28",
      "bid": "79.62",
      "ask": "79.78",
      "open": "80.12",
      "high": "83.50",
      "low": "76.08",
      "close": "79.26",
      "average": "78.9685",
      "volume": "4929152",
      "turnover": "388930038.88",
      "trades": "8463"
    },
    {
      "date": "2022-04-29",
      "bid": "85.14",
      "ask": "85.26",
      "open": "82.00",
      "high": "90.56",
      "low": "79.42",
      "close": "85.38",
      "average": "86.7627",
      "volume": "3378417",
      "turnover": "293253179.91",
      "trades": "8539"
    },
    {
      "date": "2022-05-02",
      "bid": "86.22",
      "ask": "86.28",
      "open": "85.38",
      "high": "86.76",
      "low": "78.08",
      "close": "85.84",
      "average": "83.4754",
      "volume": "2248009",
      "turnover": "187453789.26",
      "trades": "6331"
    },
    {
      "date": "2022-05-03",
      "bid": "83.22",
      "ask": "83.40",
      "open": "86.68",
      "high": "86.68",
      "low": "81.22",
      "close": "83.28",
      "average": "83.2862",
      "volume": "1940600",
      "turnover": "161607344.18",
      "trades": "4944"
    },
    {
      "date": "2022-05-04",
      "bid": "81.54",
      "ask": "81.66",
      "open": "83.28",
      "high": "83.28",
      "low": "79.42",
      "close": "81.06",
      "average": "80.9467",
      "volume": "1558339",
      "turnover": "126152884.96",
      "trades": "3587"
    },
    {
      "date": "2022-05-05",
      "bid": "78.34",
      "ask": "78.42",
      "open": "82.00",
      "high": "83.34",
      "low": "78.24",
      "close": "78.40",
      "average": "80.795",
      "volume": "1080855",
      "turnover": "87357746.38",
      "trades": "3242"
    },
    {
      "date": "2022-05-06",
      "bid": "76.94",
      "ask": "77.00",
      "open": "78.00",
      "high": "78.46",
      "low": "75.70",
      "close": "77.00",
      "average": "77.1516",
      "volume": "978364",
      "turnover": "75613312.54",
      "trades": "2664"
    },
    {
      "date": "2022-05-09",
      "bid": "74.92",
      "ask": "75.20",
      "open": "76.04",
      "high": "76.54",
      "low": "73.18",
      "close": "74.50",
      "average": "74.4524",
      "volume": "1266267",
      "turnover": "94269150.24",
      "trades": "3453"
    },
    {
      "date": "2022-05-10",
      "bid": "75.50",
      "ask": "75.58",
      "open": "75.38",
      "high": "78.58",
      "low": "75.00",
      "close": "75.12",
      "average": "76.6935",
      "volume": "1475877",
      "turnover": "113240715.99",
      "trades": "3024"
    },
    {
      "date": "2022-05-11",
      "bid": "75.58",
      "ask": "75.86",
      "open": "75.76",
      "high": "77.34",
      "low": "74.04",
      "close": "76.22",
      "average": "75.6601",
      "volume": "2240649",
      "turnover": "169470160.44",
      "trades": "2917"
    },
    {
      "date": "2022-05-12",
      "bid": "76.86",
      "ask": "76.96",
      "open": "74.50",
      "high": "77.46",
      "low": "73.30",
      "close": "77.14",
      "average": "74.9628",
      "volume": "1031884",
      "turnover": "77346258",
      "trades": "2730"
    },
    {
      "date": "2022-05-13",
      "bid": "79.28",
      "ask": "79.32",
      "open": "78.60",
      "high": "79.92",
      "low": "77.14",
      "close": "79.20",
      "average": "79.1417",
      "volume": "1202566",
      "turnover": "95132257.91",
      "trades": "2763"
    },
    {
      "date": "2022-05-16",
      "bid": "78.10",
      "ask": "78.18",
      "open": "79.30",
      "high": "79.94",
      "low": "77.36",
      "close": "78.08",
      "average": "78.4296",
      "volume": "1094737",
      "turnover": "85865311.09",
      "trades": "2635"
    },
    {
      "date": "2022-05-17",
      "bid": "78.06",
      "ask": "78.12",
      "open": "79.08",
      "high": "80.20",
      "low": "77.56",
      "close": "77.82",
      "average": "78.6937",
      "volume": "1010343",
      "turnover": "79517205.93",
      "trades": "3277"
    },
    {
      "date": "2022-05-18",
      "bid": "75.68",
      "ask": "75.82",
      "open": "79.00",
      "high": "79.06",
      "low": "75.38",
      "close": "75.58",
      "average": "76.4683",
      "volume": "714285",
      "turnover": "54637536.78",
      "trades": "1842"
    },
    {
      "date": "2022-05-19",
      "bid": "75.32",
      "ask": "75.44",
      "open": "74.08",
      "high": "76.00",
      "low": "72.10",
      "close": "75.42",
      "average": "74.1769",
      "volume": "1071968",
      "turnover": "79496446.41",
      "trades": "3058"
    },
    {
      "date": "2022-05-20",
      "bid": "73.54",
      "ask": "73.62",
      "open": "75.00",
      "high": "76.84",
      "low": "73.40",
      "close": "73.40",
      "average": "74.8208",
      "volume": "1365412",
      "turnover": "102178240.51",
      "trades": "2357"
    },
    {
      "date": "2022-05-23",
      "bid": "73.46",
      "ask": "73.56",
      "open": "74.24",
      "high": "75.70",
      "low": "72.82",
      "close": "73.40",
      "average": "73.6858",
      "volume": "816593",
      "turnover": "60245747.7",
      "trades": "2581"
    },
    {
      "date": "2022-05-24",
      "bid": "71.20",
      "ask": "71.30",
      "open": "73.00",
      "high": "73.10",
      "low": "71.04",
      "close": "71.08",
      "average": "71.7604",
      "volume": "656418",
      "turnover": "47110632.2",
      "trades": "2345"
    },
    {
      "date": "2022-05-25",
      "bid": "69.72",
      "ask": "69.80",
      "open": "71.50",
      "high": "72.02",
      "low": "69.02",
      "close": "69.02",
      "average": "69.6723",
      "volume": "557395",
      "turnover": "38838231.54",
      "trades": "1451"
    },
    {
      "date": "2022-05-27",
      "bid": "74.52",
      "ask": "74.66",
      "open": "71.00",
      "high": "76.16",
      "low": "70.36",
      "close": "74.74",
      "average": "73.9103",
      "volume": "1202277",
      "turnover": "88758718.34",
      "trades": "3535"
    },
    {
      "date": "2022-05-30",
      "bid": "76.40",
      "ask": "76.52",
      "open": "75.30",
      "high": "78.80",
      "low": "75.18",
      "close": "76.20",
      "average": "77.0171",
      "volume": "798127",
      "turnover": "61516157.21",
      "trades": "2412"
    },
    {
      "date": "2022-05-31",
      "bid": "75.40",
      "ask": "75.56",
      "open": "75.68",
      "high": "77.90",
      "low": "75.18",
      "close": "75.36",
      "average": "76.0312",
      "volume": "1761821",
      "turnover": "134052138.68",
      "trades": "2477"
    },
    {
      "date": "2022-06-01",
      "bid": "76.48",
      "ask": "76.60",
      "open": "76.20",
      "high": "78.66",
      "low": "74.42",
      "close": "76.38",
      "average": "76.9185",
      "volume": "1256070",
      "turnover": "96615297.03",
      "trades": "3380"
    },
    {
      "date": "2022-06-02",
      "bid": "77.34",
      "ask": "77.54",
      "open": "76.20",
      "high": "77.72",
      "low": "75.68",
      "close": "77.18",
      "average": "76.856",
      "volume": "811660",
      "turnover": "62380101.51",
      "trades": "2259"
    },
    {
      "date": "2022-06-03",
      "bid": "75.76",
      "ask": "75.88",
      "open": "78.00",
      "high": "78.30",
      "low": "75.76",
      "close": "76.00",
      "average": "76.6745",
      "volume": "494683",
      "turnover": "37927364.1",
      "trades": "1537"
    },
    {
      "date": "2022-06-07",
      "bid": "74.78",
      "ask": "74.86",
      "open": "76.96",
      "high": "77.14",
      "low": "73.44",
      "close": "74.80",
      "average": "74.784",
      "volume": "722603",
      "turnover": "54046128.26",
      "trades": "2137"
    },
    {
      "date": "2022-06-08",
      "bid": "74.22",
      "ask": "74.28",
      "open": "74.80",
      "high": "75.42",
      "low": "73.06",
      "close": "74.18",
      "average": "74.114",
      "volume": "1170383",
      "turnover": "86718579.13",
      "trades": "2935"
    },
    {
      "date": "2022-06-09",
      "bid": "71.46",
      "ask": "71.50",
      "open": "74.00",
      "high": "74.02",
      "low": "70.08",
      "close": "71.14",
      "average": "71.3093",
      "volume": "1054408",
      "turnover": "75203060.98",
      "trades": "3183"
    },
    {
      "date": "2022-06-10",
      "bid": "69.52",
      "ask": "69.58",
      "open": "70.20",
      "high": "71.32",
      "low": "69.00",
      "close": "69.14",
      "average": "69.7567",
      "volume": "692677",
      "turnover": "48323490.59",
      "trades": "2225"
    },
    {
      "date": "2022-06-13",
      "bid": "67.40",
      "ask": "67.48",
      "open": "68.32",
      "high": "68.40",
      "low": "66.72",
      "close": "67.22",
      "average": "67.3066",
      "volume": "849614",
      "turnover": "57178523.05",
      "trades": "2483"
    },
    {
      "date": "2022-06-14",
      "bid": "63.96",
      "ask": "64.08",
      "open": "67.40",
      "high": "67.80",
      "low": "63.22",
      "close": "63.58",
      "average": "64.2594",
      "volume": "1254142",
      "turnover": "80598475.53",
      "trades": "3779"
    },
    {
      "date": "2022-06-15",
      "bid": "66.42",
      "ask": "66.54",
      "open": "64.12",
      "high": "66.90",
      "low": "63.96",
      "close": "66.12",
      "average": "65.7087",
      "volume": "1815238",
      "turnover": "119259819.53",
      "trades": "2967"
    },
    {
      "date": "2022-06-16",
      "bid": "62.40",
      "ask": "62.46",
      "open": "66.12",
      "high": "66.18",
      "low": "61.88",
      "close": "62.32",
      "average": "63.0371",
      "volume": "2842630",
      "turnover": "179490941.38",
      "trades": "3392"
    },
    {
      "date": "2022-06-17",
      "bid": "63.44",
      "ask": "63.50",
      "open": "62.32",
      "high": "64.26",
      "low": "61.52",
      "close": "63.66",
      "average": "63.4402",
      "volume": "1049572",
      "turnover": "66584185.66",
      "trades": "2670"
    },
    {
      "date": "2022-06-20",
      "bid": "63.74",
      "ask": "63.78",
      "open": "64.00",
      "high": "65.32",
      "low": "63.00",
      "close": "63.98",
      "average": "63.9593",
      "volume": "571527",
      "turnover": "36554274.25",
      "trades": "1868"
    },
    {
      "date": "2022-06-21",
      "bid": "63.74",
      "ask": "63.82",
      "open": "64.40",
      "high": "65.60",
      "low": "62.92",
      "close": "63.50",
      "average": "64.1935",
      "volume": "1004146",
      "turnover": "64473861.13",
      "trades": "1634"
    },
    {
      "date": "2022-06-22",
      "bid": "61.26",
      "ask": "61.40",
      "open": "62.70",
      "high": "62.76",
      "low": "59.34",
      "close": "61.26",
      "average": "60.7377",
      "volume": "2315213",
      "turnover": "140637042.38",
      "trades": "3730"
    },
    {
      "date": "2022-06-23",
      "bid": "61.08",
      "ask": "61.20",
      "open": "61.50",
      "high": "62.16",
      "low": "60.32",
      "close": "61.18",
      "average": "61.3288",
      "volume": "1143853",
      "turnover": "70133280.43",
      "trades": "2451"
    },
    {
      "date": "2022-06-27",
      "bid": "63.60",
      "ask": "63.70",
      "open": "62.50",
      "high": "64.48",
      "low": "62.14",
      "close": "63.96",
      "average": "63.5572",
      "volume": "1342232",
      "turnover": "85284572.81",
      "trades": "3370"
    },
    {
      "date": "2022-06-28",
      "bid": "63.50",
      "ask": "63.62",
      "open": "63.96",
      "high": "64.38",
      "low": "62.50",
      "close": "63.54",
      "average": "63.5088",
      "volume": "577098",
      "turnover": "36647222.04",
      "trades": "1415"
    },
    {
      "date": "2022-06-29",
      "bid": "62.28",
      "ask": "62.36",
      "open": "61.50",
      "high": "62.82",
      "low": "61.14",
      "close": "62.32",
      "average": "62.0507",
      "volume": "907179",
      "turnover": "56290215.95",
      "trades": "2209"
    },
    {
      "date": "2022-06-30",
      "bid": "59.66",
      "ask": "59.74",
      "open": "61.32",
      "high": "61.32",
      "low": "58.50",
      "close": "60.00",
      "average": "59.6073",
      "volume": "1452695",
      "turnover": "86591819.15",
      "trades": "3300"
    },
    {
      "date": "2022-07-01",
      "bid": "60.92",
      "ask": "61.04",
      "open": "59.94",
      "high": "62.42",
      "low": "58.96",
      "close": "61.08",
      "average": "60.8183",
      "volume": "1067049",
      "turnover": "64893881.71",
      "trades": "2496"
    },
    {
      "date": "2022-07-04",
      "bid": "60.06",
      "ask": "60.14",
      "open": "61.08",
      "high": "62.08",
      "low": "59.92",
      "close": "60.14",
      "average": "60.3865",
      "volume": "622205",
      "turnover": "37576608.79",
      "trades": "1855"
    },
    {
      "date": "2022-07-05",
      "bid": "60.10",
      "ask": "60.12",
      "open": "60.48",
      "high": "62.14",
      "low": "57.88",
      "close": "60.10",
      "average": "59.824",
      "volume": "993862",
      "turnover": "59224174.68",
      "trades": "2309"
    },
    {
      "date": "2022-07-06",
      "bid": "64.24",
      "ask": "64.30",
      "open": "62.86",
      "high": "64.84",
      "low": "61.62",
      "close": "63.98",
      "average": "63.4042",
      "volume": "1291400",
      "turnover": "81909274.11",
      "trades": "3038"
    },
    {
      "date": "2022-07-07",
      "bid": "66.32",
      "ask": "66.40",
      "open": "64.78",
      "high": "66.62",
      "low": "64.02",
      "close": "66.40",
      "average": "65.5041",
      "volume": "725029",
      "turnover": "47522475.99",
      "trades": "1734"
    },
    {
      "date": "2022-07-08",
      "bid": "67.18",
      "ask": "67.24",
      "open": "67.00",
      "high": "67.76",
      "low": "65.40",
      "close": "67.20",
      "average": "66.9236",
      "volume": "574897",
      "turnover": "38467679.22",
      "trades": "1536"
    },
    {
      "date": "2022-07-11",
      "bid": "66.70",
      "ask": "66.76",
      "open": "65.72",
      "high": "67.90",
      "low": "65.00",
      "close": "66.64",
      "average": "66.8816",
      "volume": "891768",
      "turnover": "59639417.99",
      "trades": "1664"
    },
    {
      "date": "2022-07-12",
      "bid": "70.00",
      "ask": "70.14",
      "open": "65.86",
      "high": "71.04",
      "low": "65.16",
      "close": "70.30",
      "average": "68.8508",
      "volume": "1310879",
      "turnover": "90212048.35",
      "trades": "3170"
    },
    {
      "date": "2022-07-13",
      "bid": "67.94",
      "ask": "68.04",
      "open": "69.30",
      "high": "70.46",
      "low": "67.20",
      "close": "67.88",
      "average": "68.4764",
      "volume": "878648",
      "turnover": "60168047.32",
      "trades": "2262"
    },
    {
      "date": "2022-07-14",
      "bid": "64.64",
      "ask": "64.76",
      "open": "67.40",
      "high": "69.18",
      "low": "63.76",
      "close": "64.54",
      "average": "65.7389",
      "volume": "1234897",
      "turnover": "81270262.45",
      "trades": "2482"
    },
    {
      "date": "2022-07-15",
      "bid": "59.74",
      "ask": "61.12",
      "open": "61.92",
      "high": "63.18",
      "low": "57.60",
      "close": "61.00",
      "average": "60.6527",
      "volume": "2277274",
      "turnover": "138144366.29",
      "trades": "5441"
    },
    {
      "date": "2022-07-18",
      "bid": "65.50",
      "ask": "65.54",
      "open": "61.46",
      "high": "66.24",
      "low": "60.04",
      "close": "65.44",
      "average": "64.5253",
      "volume": "1188765",
      "turnover": "76712962.54",
      "trades": "3070"
    },
    {
      "date": "2022-07-19",
      "bid": "66.64",
      "ask": "66.68",
      "open": "64.60",
      "high": "67.40",
      "low": "64.08",
      "close": "66.56",
      "average": "65.9141",
      "volume": "640643",
      "turnover": "42219255.51",
      "trades": "1822"
    },
    {
      "date": "2022-07-20",
      "bid": "66.34",
      "ask": "66.44",
      "open": "66.96",
      "high": "67.88",
      "low": "65.86",
      "close": "66.52",
      "average": "66.7708",
      "volume": "506435",
      "turnover": "33815494.94",
      "trades": "1590"
    },
    {
      "date": "2022-07-21",
      "bid": "68.48",
      "ask": "68.54",
      "open": "65.30",
      "high": "68.76",
      "low": "64.90",
      "close": "68.62",
      "average": "67.5103",
      "volume": "744740",
      "turnover": "50272204.37",
      "trades": "2267"
    },
    {
      "date": "2022-07-22",
      "bid": "69.84",
      "ask": "69.98",
      "open": "68.50",
      "high": "70.18",
      "low": "67.46",
      "close": "69.94",
      "average": "69.5634",
      "volume": "661042",
      "turnover": "45982524.23",
      "trades": "1351"
    },
    {
      "date": "2022-07-25",
      "bid": "68.10",
      "ask": "68.22",
      "open": "69.94",
      "high": "69.94",
      "low": "68.02",
      "close": "68.18",
      "average": "68.7378",
      "volume": "434047",
      "turnover": "29840869.72",
      "trades": "1361"
    },
    {
      "date": "2022-07-26",
      "bid": "64.86",
      "ask": "64.96",
      "open": "68.20",
      "high": "68.20",
      "low": "64.08",
      "close": "64.66",
      "average": "65.3646",
      "volume": "683500",
      "turnover": "44667639.3",
      "trades": "1943"
    },
    {
      "date": "2022-07-27",
      "bid": "63.82",
      "ask": "63.90",
      "open": "64.80",
      "high": "66.48",
      "low": "63.44",
      "close": "63.44",
      "average": "64.2481",
      "volume": "732511",
      "turnover": "47088688.93",
      "trades": "1461"
    },
    {
      "date": "2022-07-28",
      "bid": "65.20",
      "ask": "65.28",
      "open": "64.10",
      "high": "66.54",
      "low": "64.10",
      "close": "65.22",
      "average": "65.3045",
      "volume": "893848",
      "turnover": "58375147.52",
      "trades": "1929"
    },
    {
      "date": "2022-07-29",
      "bid": "68.34",
      "ask": "68.44",
      "open": "66.22",
      "high": "68.98",
      "low": "66.14",
      "close": "68.50",
      "average": "68.2396",
      "volume": "789136",
      "turnover": "53848247.25",
      "trades": "1536"
    },
    {
      "date": "2022-08-01",
      "bid": "67.72",
      "ask": "67.86",
      "open": "68.40",
      "high": "68.46",
      "low": "66.78",
      "close": "67.70",
      "average": "67.6137",
      "volume": "406055",
      "turnover": "27454763.02",
      "trades": "1158"
    },
    {
      "date": "2022-08-02",
      "bid": "65.72",
      "ask": "65.86",
      "open": "67.40",
      "high": "67.40",
      "low": "64.84",
      "close": "65.96",
      "average": "65.941",
      "volume": "565421",
      "turnover": "37284433.74",
      "trades": "1499"
    },
    {
      "date": "2022-08-03",
      "bid": "68.20",
      "ask": "68.26",
      "open": "66.08",
      "high": "68.42",
      "low": "65.54",
      "close": "68.42",
      "average": "67.5378",
      "volume": "333630",
      "turnover": "22532640.58",
      "trades": "1004"
    },
    {
      "date": "2022-08-04",
      "bid": "68.40",
      "ask": "68.46",
      "open": "68.40",
      "high": "69.24",
      "low": "68.20",
      "close": "68.42",
      "average": "68.6537",
      "volume": "503086",
      "turnover": "34538190.46",
      "trades": "1579"
    },
    {
      "date": "2022-08-05",
      "bid": "66.38",
      "ask": "66.42",
      "open": "68.80",
      "high": "69.28",
      "low": "66.20",
      "close": "66.40",
      "average": "67.2978",
      "volume": "367824",
      "turnover": "24760829.45",
      "trades": "1173"
    },
    {
      "date": "2022-08-08",
      "bid": "67.12",
      "ask": "67.22",
      "open": "67.02",
      "high": "67.36",
      "low": "66.20",
      "close": "67.36",
      "average": "66.8681",
      "volume": "409432",
      "turnover": "27376951.17",
      "trades": "1240"
    },
    {
      "date": "2022-08-09",
      "bid": "65.60",
      "ask": "65.68",
      "open": "67.38",
      "high": "67.72",
      "low": "65.00",
      "close": "65.42",
      "average": "65.7338",
      "volume": "427769",
      "turnover": "28118713.23",
      "trades": "1263"
    },
    {
      "date": "2022-08-10",
      "bid": "68.32",
      "ask": "68.40",
      "open": "65.00",
      "high": "68.80",
      "low": "64.66",
      "close": "68.48",
      "average": "67.0202",
      "volume": "564986",
      "turnover": "37865245.29",
      "trades": "1470"
    },
    {
      "date": "2022-08-11",
      "bid": "69.24",
      "ask": "69.32",
      "open": "68.70",
      "high": "70.08",
      "low": "68.36",
      "close": "69.14",
      "average": "69.3142",
      "volume": "766245",
      "turnover": "53117726.96",
      "trades": "2694"
    },
    {
      "date": "2022-08-12",
      "bid": "69.96",
      "ask": "70.00",
      "open": "69.70",
      "high": "71.10",
      "low": "69.30",
      "close": "70.10",
      "average": "70.1279",
      "volume": "648697",
      "turnover": "45497440.73",
      "trades": "2346"
    },
    {
      "date": "2022-08-15",
      "bid": "68.78",
      "ask": "68.80",
      "open": "70.16",
      "high": "70.76",
      "low": "68.36",
      "close": "68.96",
      "average": "69.3412",
      "volume": "484166",
      "turnover": "33572577.51",
      "trades": "1770"
    },
    {
      "date": "2022-08-16",
      "bid": "68.48",
      "ask": "68.56",
      "open": "68.96",
      "high": "69.48",
      "low": "67.78",
      "close": "68.50",
      "average": "68.5766",
      "volume": "515678",
      "turnover": "35363539.56",
      "trades": "1750"
    },
    {
      "date": "2022-08-17",
      "bid": "66.66",
      "ask": "66.72",
      "open": "68.80",
      "high": "69.00",
      "low": "66.10",
      "close": "66.60",
      "average": "66.8608",
      "volume": "612964",
      "turnover": "40983328.47",
      "trades": "1813"
    },
    {
      "date": "2022-08-18",
      "bid": "67.16",
      "ask": "67.24",
      "open": "66.70",
      "high": "68.28",
      "low": "66.60",
      "close": "67.54",
      "average": "67.378",
      "volume": "654485",
      "turnover": "44098593.98",
      "trades": "1644"
    },
    {
      "date": "2022-08-19",
      "bid": "65.46",
      "ask": "65.56",
      "open": "67.02",
      "high": "67.40",
      "low": "65.32",
      "close": "65.32",
      "average": "66.0869",
      "volume": "400697",
      "turnover": "26487330.37",
      "trades": "1237"
    },
    {
      "date": "2022-08-22",
      "bid": "62.72",
      "ask": "62.84",
      "open": "65.00",
      "high": "65.78",
      "low": "62.30",
      "close": "62.50",
      "average": "63.19",
      "volume": "556802",
      "turnover": "35188565.03",
      "trades": "1732"
    },
    {
      "date": "2022-08-23",
      "bid": "61.96",
      "ask": "62.14",
      "open": "61.90",
      "high": "63.82",
      "low": "61.72",
      "close": "61.94",
      "average": "62.529",
      "volume": "388464",
      "turnover": "24290344.44",
      "trades": "1322"
    },
    {
      "date": "2022-08-24",
      "bid": "62.20",
      "ask": "62.30",
      "open": "61.94",
      "high": "62.36",
      "low": "60.14",
      "close": "62.36",
      "average": "61.822",
      "volume": "735232",
      "turnover": "45453524.32",
      "trades": "1662"
    },
    {
      "date": "2022-08-25",
      "bid": "61.88",
      "ask": "61.94",
      "open": "63.00",
      "high": "63.26",
      "low": "61.00",
      "close": "62.06",
      "average": "61.914",
      "volume": "383162",
      "turnover": "23722807.75",
      "trades": "1257"
    },
    {
      "date": "2022-08-26",
      "bid": "59.66",
      "ask": "59.78",
      "open": "62.52",
      "high": "63.74",
      "low": "59.54",
      "close": "59.56",
      "average": "61.6411",
      "volume": "996672",
      "turnover": "61435508.84",
      "trades": "2202"
    },
    {
      "date": "2022-08-29",
      "bid": "60.54",
      "ask": "60.76",
      "open": "59.16",
      "high": "61.16",
      "low": "57.90",
      "close": "60.56",
      "average": "59.7351",
      "volume": "666603",
      "turnover": "39819619.76",
      "trades": "1789"
    },
    {
      "date": "2022-08-30",
      "bid": "61.62",
      "ask": "61.70",
      "open": "60.48",
      "high": "63.34",
      "low": "60.40",
      "close": "61.50",
      "average": "62.0141",
      "volume": "831278",
      "turnover": "51586771.19",
      "trades": "1949"
    },
    {
      "date": "2022-08-31",
      "bid": "61.10",
      "ask": "61.20",
      "open": "62.00",
      "high": "63.00",
      "low": "60.96",
      "close": "60.96",
      "average": "61.6509",
      "volume": "734656",
      "turnover": "45335704.49",
      "trades": "1630"
    },
    {
      "date": "2022-09-01",
      "bid": "59.50",
      "ask": "59.56",
      "open": "60.00",
      "high": "60.08",
      "low": "58.56",
      "close": "59.50",
      "average": "59.6869",
      "volume": "2602835",
      "turnover": "155162871.59",
      "trades": "1781"
    },
    {
      "date": "2022-09-02",
      "bid": "60.92",
      "ask": "60.98",
      "open": "60.00",
      "high": "61.14",
      "low": "58.30",
      "close": "60.90",
      "average": "59.7775",
      "volume": "1765875",
      "turnover": "105458145.57",
      "trades": "2692"
    },
    {
      "date": "2022-09-05",
      "bid": "58.92",
      "ask": "58.96",
      "open": "59.28",
      "high": "59.86",
      "low": "58.38",
      "close": "58.80",
      "average": "59.0947",
      "volume": "672343",
      "turnover": "39734357.22",
      "trades": "2022"
    },
    {
      "date": "2022-09-06",
      "bid": "60.12",
      "ask": "60.22",
      "open": "58.80",
      "high": "60.86",
      "low": "58.80",
      "close": "59.96",
      "average": "59.9491",
      "volume": "590198",
      "turnover": "35382701.97",
      "trades": "1985"
    },
    {
      "date": "2022-09-07",
      "bid": "60.32",
      "ask": "60.38",
      "open": "59.60",
      "high": "60.50",
      "low": "58.04",
      "close": "60.08",
      "average": "59.2956",
      "volume": "1560596",
      "turnover": "92472509.11",
      "trades": "1905"
    },
    {
      "date": "2022-09-08",
      "bid": "57.84",
      "ask": "57.90",
      "open": "60.98",
      "high": "61.16",
      "low": "56.16",
      "close": "57.64",
      "average": "57.9875",
      "volume": "1270486",
      "turnover": "73639813.65",
      "trades": "2020"
    },
    {
      "date": "2022-09-09",
      "bid": "59.60",
      "ask": "59.64",
      "open": "57.64",
      "high": "60.86",
      "low": "57.60",
      "close": "59.88",
      "average": "59.602",
      "volume": "739020",
      "turnover": "44046722.83",
      "trades": "1667"
    },
    {
      "date": "2022-09-12",
      "bid": "58.30",
      "ask": "58.40",
      "open": "58.58",
      "high": "60.16",
      "low": "57.30",
      "close": "58.54",
      "average": "58.5328",
      "volume": "1476546",
      "turnover": "86422297.77",
      "trades": "2895"
    },
    {
      "date": "2022-09-13",
      "bid": "53.92",
      "ask": "53.98",
      "open": "58.60",
      "high": "58.80",
      "low": "53.66",
      "close": "53.66",
      "average": "55.4213",
      "volume": "1373978",
      "turnover": "76142633.7",
      "trades": "3865"
    },
    {
      "date": "2022-09-14",
      "bid": "52.68",
      "ask": "52.72",
      "open": "52.78",
      "high": "54.66",
      "low": "52.28",
      "close": "52.58",
      "average": "53.1782",
      "volume": "1126797",
      "turnover": "59912610.52",
      "trades": "2578"
    },
    {
      "date": "2022-09-15",
      "bid": "52.30",
      "ask": "52.40",
      "open": "52.80",
      "high": "53.98",
      "low": "52.22",
      "close": "52.22",
      "average": "52.7101",
      "volume": "936310",
      "turnover": "49365817.27",
      "trades": "1909"
    },
    {
      "date": "2022-09-16",
      "bid": "53.38",
      "ask": "53.46",
      "open": "51.40",
      "high": "54.08",
      "low": "50.40",
      "close": "53.52",
      "average": "53.0459",
      "volume": "2540488",
      "turnover": "134714492.58",
      "trades": "3624"
    },
    {
      "date": "2022-09-19",
      "bid": "54.86",
      "ask": "54.92",
      "open": "53.26",
      "high": "55.08",
      "low": "52.06",
      "close": "54.96",
      "average": "53.5604",
      "volume": "1093612",
      "turnover": "59092402.72",
      "trades": "2061"
    },
    {
      "date": "2022-09-20",
      "bid": "52.18",
      "ask": "52.20",
      "open": "54.54",
      "high": "54.64",
      "low": "51.78",
      "close": "52.12",
      "average": "52.6076",
      "volume": "739189",
      "turnover": "38917229.04",
      "trades": "1978"
    },
    {
      "date": "2022-09-21",
      "bid": "52.98",
      "ask": "53.08",
      "open": "51.44",
      "high": "53.38",
      "low": "51.26",
      "close": "53.14",
      "average": "52.702",
      "volume": "711973",
      "turnover": "37522402.92",
      "trades": "1653"
    },
    {
      "date": "2022-09-22",
      "bid": "51.26",
      "ask": "51.36",
      "open": "51.22",
      "high": "52.38",
      "low": "51.16",
      "close": "51.44",
      "average": "51.5346",
      "volume": "1011627",
      "turnover": "52134123.53",
      "trades": "1416"
    },
    {
      "date": "2022-09-23",
      "bid": "52.62",
      "ask": "52.70",
      "open": "51.60",
      "high": "52.94",
      "low": "50.20",
      "close": "52.54",
      "average": "51.7982",
      "volume": "1549776",
      "turnover": "80320250.8",
      "trades": "3518"
    },
    {
      "date": "2022-09-26",
      "bid": "53.54",
      "ask": "53.60",
      "open": "52.20",
      "high": "55.40",
      "low": "51.98",
      "close": "53.62",
      "average": "54.2556",
      "volume": "1285056",
      "turnover": "69758874.63",
      "trades": "2766"
    },
    {
      "date": "2022-09-27",
      "bid": "54.92",
      "ask": "55.02",
      "open": "53.62",
      "high": "55.54",
      "low": "53.20",
      "close": "55.00",
      "average": "54.9893",
      "volume": "1670257",
      "turnover": "91724984.29",
      "trades": "1678"
    },
    {
      "date": "2022-09-28",
      "bid": "56.72",
      "ask": "56.88",
      "open": "53.60",
      "high": "57.10",
      "low": "52.50",
      "close": "56.88",
      "average": "55.41",
      "volume": "1652041",
      "turnover": "91712636.84",
      "trades": "2453"
    },
    {
      "date": "2022-09-29",
      "bid": "55.68",
      "ask": "55.76",
      "open": "56.32",
      "high": "56.58",
      "low": "54.18",
      "close": "55.78",
      "average": "55.4122",
      "volume": "1319473",
      "turnover": "73095418.03",
      "trades": "2611"
    },
    {
      "date": "2022-09-30",
      "bid": "57.46",
      "ask": "57.54",
      "open": "55.78",
      "high": "57.74",
      "low": "55.70",
      "close": "57.74",
      "average": "56.9795",
      "volume": "696716",
      "turnover": "39698102.24",
      "trades": "1556"
    },
    {
      "date": "2022-10-03",
      "bid": "57.72",
      "ask": "57.76",
      "open": "57.40",
      "high": "57.98",
      "low": "55.32",
      "close": "57.98",
      "average": "56.9202",
      "volume": "808412",
      "turnover": "46014109.84",
      "trades": "2084"
    },
    {
      "date": "2022-10-04",
      "bid": "60.18",
      "ask": "60.26",
      "open": "59.16",
      "high": "60.38",
      "low": "58.46",
      "close": "60.38",
      "average": "59.4761",
      "volume": "927132",
      "turnover": "55181488.79",
      "trades": "1856"
    },
    {
      "date": "2022-10-05",
      "bid": "56.22",
      "ask": "56.32",
      "open": "60.40",
      "high": "60.50",
      "low": "54.92",
      "close": "56.36",
      "average": "56.7557",
      "volume": "1156529",
      "turnover": "65643171.74",
      "trades": "2121"
    },
    {
      "date": "2022-10-06",
      "bid": "54.32",
      "ask": "54.42",
      "open": "55.16",
      "high": "55.56",
      "low": "53.10",
      "close": "54.70",
      "average": "54.4512",
      "volume": "1849987",
      "turnover": "100736271.52",
      "trades": "5209"
    },
    {
      "date": "2022-10-07",
      "bid": "52.06",
      "ask": "52.10",
      "open": "54.54",
      "high": "55.42",
      "low": "51.94",
      "close": "52.04",
      "average": "53.3134",
      "volume": "1548678",
      "turnover": "82714958.91",
      "trades": "2426"
    },
    {
      "date": "2022-10-10",
      "bid": "53.06",
      "ask": "53.12",
      "open": "51.50",
      "high": "55.14",
      "low": "51.00",
      "close": "53.08",
      "average": "53.3381",
      "volume": "683076",
      "turnover": "36434588.17",
      "trades": "1529"
    },
    {
      "date": "2022-10-11",
      "bid": "54.94",
      "ask": "55.06",
      "open": "53.08",
      "high": "55.20",
      "low": "52.72",
      "close": "55.06",
      "average": "54.1468",
      "volume": "845068",
      "turnover": "45787750.45",
      "trades": "1338"
    },
    {
      "date": "2022-10-12",
      "bid": "54.16",
      "ask": "54.24",
      "open": "55.02",
      "high": "56.50",
      "low": "54.12",
      "close": "54.32",
      "average": "54.8978",
      "volume": "777507",
      "turnover": "42683741.32",
      "trades": "1638"
    },
    {
      "date": "2022-10-13",
      "bid": "55.80",
      "ask": "55.88",
      "open": "53.48",
      "high": "56.12",
      "low": "53.24",
      "close": "56.08",
      "average": "54.2676",
      "volume": "1776764",
      "turnover": "96419216.98",
      "trades": "1445"
    },
    {
      "date": "2022-10-14",
      "bid": "57.34",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.62",
      "low": "55.60",
      "close": "57.34",
      "average": "56.814",
      "volume": "1097434",
      "turnover": "62235188.11",
      "trades": "1776"
    },
    {
      "date": "2022-10-17",
      "bid": "57.66",
      "ask": "57.68",
      "open": "56.76",
      "high": "57.94",
      "low": "54.86",
      "close": "57.62",
      "average": "56.9054",
      "volume": "643211",
      "turnover": "36594813.25",
      "trades": "1575"
    },
    {
      "date": "2022-10-18",
      "bid": "60.12",
      "ask": "60.22",
      "open": "58.00",
      "high": "60.30",
      "low": "58.00",
      "close": "59.84",
      "average": "59.4825",
      "volume": "767983",
      "turnover": "45681400.34",
      "trades": "1586"
    },
    {
      "date": "2022-10-19",
      "bid": "57.78",
      "ask": "57.82",
      "open": "60.44",
      "high": "60.78",
      "low": "57.26",
      "close": "57.26",
      "average": "58.2514",
      "volume": "1562147",
      "turnover": "91010706.57",
      "trades": "2275"
    },
    {
      "date": "2022-10-20",
      "bid": "56.14",
      "ask": "56.18",
      "open": "57.00",
      "high": "57.18",
      "low": "54.90",
      "close": "56.26",
      "average": "55.8756",
      "volume": "850406",
      "turnover": "47530844.59",
      "trades": "1752"
    },
    {
      "date": "2022-10-21",
      "bid": "56.48",
      "ask": "56.56",
      "open": "55.82",
      "high": "56.90",
      "low": "55.20",
      "close": "56.24",
      "average": "56.0836",
      "volume": "628806",
      "turnover": "35266252.35",
      "trades": "1514"
    },
    {
      "date": "2022-10-24",
      "bid": "57.88",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.24",
      "low": "56.24",
      "close": "57.88",
      "average": "57.0958",
      "volume": "956938",
      "turnover": "54451234.31",
      "trades": "1540"
    },
    {
      "date": "2022-10-25",
      "bid": "59.38",
      "ask": "59.48",
      "open": "57.90",
      "high": "59.66",
      "low": "56.48",
      "close": "59.38",
      "average": "58.1226",
      "volume": "889783",
      "turnover": "51713067.22",
      "trades": "1937"
    },
    {
      "date": "2022-10-26",
      "bid": "64.14",
      "ask": "64.28",
      "open": "63.00",
      "high": "66.66",
      "low": "60.72",
      "close": "64.80",
      "average": "64.4987",
      "volume": "3028078",
      "turnover": "195295492.56",
      "trades": "5645"
    },
    {
      "date": "2022-10-27",
      "bid": "63.40",
      "ask": "63.50",
      "open": "63.90",
      "high": "64.80",
      "low": "60.80",
      "close": "63.06",
      "average": "62.4158",
      "volume": "2048377",
      "turnover": "127731068.73",
      "trades": "4091"
    },
    {
      "date": "2022-10-28",
      "bid": "63.80",
      "ask": "63.84",
      "open": "62.46",
      "high": "64.00",
      "low": "62.12",
      "close": "63.94",
      "average": "63.5185",
      "volume": "879736",
      "turnover": "55880071.28",
      "trades": "2063"
    },
    {
      "date": "2022-10-31",
      "bid": "63.48",
      "ask": "63.56",
      "open": "63.94",
      "high": "63.94",
      "low": "61.00",
      "close": "63.26",
      "average": "62.41",
      "volume": "929983",
      "turnover": "58025202.68",
      "trades": "1543"
    },
    {
      "date": "2022-11-01",
      "bid": "63.16",
      "ask": "63.22",
      "open": "64.00",
      "high": "65.44",
      "low": "63.04",
      "close": "63.34",
      "average": "63.9931",
      "volume": "1052994",
      "turnover": "67455359.06",
      "trades": "1836"
    },
    {
      "date": "2022-11-02",
      "bid": "63.10",
      "ask": "63.28",
      "open": "63.30",
      "high": "64.32",
      "low": "62.68",
      "close": "63.04",
      "average": "63.5584",
      "volume": "979964",
      "turnover": "62289505.6",
      "trades": "2322"
    },
    {
      "date": "2022-11-03",
      "bid": "60.16",
      "ask": "60.24",
      "open": "61.94",
      "high": "62.60",
      "low": "59.30",
      "close": "60.16",
      "average": "60.2716",
      "volume": "910817",
      "turnover": "54882651.15",
      "trades": "2109"
    },
    {
      "date": "2022-11-04",
      "bid": "62.28",
      "ask": "62.36",
      "open": "60.16",
      "high": "62.36",
      "low": "60.06",
      "close": "61.96",
      "average": "61.5823",
      "volume": "351571",
      "turnover": "21650522.08",
      "trades": "886"
    },
    {
      "date": "2022-11-07",
      "bid": "63.88",
      "ask": "63.98",
      "open": "62.00",
      "high": "64.10",
      "low": "61.86",
      "close": "64.00",
      "average": "63.0804",
      "volume": "1292970",
      "turnover": "81566083.05",
      "trades": "1719"
    },
    {
      "date": "2022-11-08",
      "bid": "64.92",
      "ask": "64.98",
      "open": "63.70",
      "high": "65.50",
      "low": "63.14",
      "close": "65.00",
      "average": "64.887",
      "volume": "1590776",
      "turnover": "103205800.65",
      "trades": "2187"
    },
    {
      "date": "2022-11-09",
      "bid": "65.62",
      "ask": "65.70",
      "open": "64.22",
      "high": "65.72",
      "low": "63.60",
      "close": "65.64",
      "average": "65.0259",
      "volume": "1448914",
      "turnover": "94246492.25",
      "trades": "1783"
    },
    {
      "date": "2022-11-10",
      "bid": "71.00",
      "ask": "71.06",
      "open": "64.58",
      "high": "71.34",
      "low": "64.04",
      "close": "71.04",
      "average": "68.3766",
      "volume": "1235011",
      "turnover": "84532589.54",
      "trades": "2744"
    },
    {
      "date": "2022-11-11",
      "bid": "75.40",
      "ask": "75.54",
      "open": "71.58",
      "high": "76.40",
      "low": "71.36",
      "close": "75.52",
      "average": "74.5125",
      "volume": "1369454",
      "turnover": "102017211.48",
      "trades": "4464"
    },
    {
      "date": "2022-11-14",
      "bid": "76.08",
      "ask": "76.14",
      "open": "75.80",
      "high": "76.58",
      "low": "74.02",
      "close": "76.00",
      "average": "75.5595",
      "volume": "811008",
      "turnover": "61252381.42",
      "trades": "2312"
    },
    {
      "date": "2022-11-15",
      "bid": "75.56",
      "ask": "75.62",
      "open": "76.00",
      "high": "76.30",
      "low": "72.98",
      "close": "75.54",
      "average": "74.9574",
      "volume": "676959",
      "turnover": "50742614.16",
      "trades": "1722"
    },
    {
      "date": "2022-11-16",
      "bid": "69.68",
      "ask": "70.44",
      "open": "74.70",
      "high": "74.74",
      "low": "69.74",
      "close": "70.08",
      "average": "70.9899",
      "volume": "970180",
      "turnover": "68871490.88",
      "trades": "2281"
    },
    {
      "date": "2022-11-17",
      "bid": "69.64",
      "ask": "69.76",
      "open": "70.08",
      "high": "70.92",
      "low": "68.24",
      "close": "69.72",
      "average": "69.7594",
      "volume": "808506",
      "turnover": "56404638.67",
      "trades": "1882"
    },
    {
      "date": "2022-11-18",
      "bid": "69.60",
      "ask": "69.70",
      "open": "69.72",
      "high": "70.74",
      "low": "69.32",
      "close": "69.78",
      "average": "69.9253",
      "volume": "392584",
      "turnover": "27464842.87",
      "trades": "966"
    },
    {
      "date": "2022-11-21",
      "bid": "70.16",
      "ask": "70.22",
      "open": "69.78",
      "high": "71.02",
      "low": "68.80",
      "close": "70.26",
      "average": "69.9857",
      "volume": "370709",
      "turnover": "25938697.03",
      "trades": "1165"
    },
    {
      "date": "2022-11-22",
      "bid": "70.34",
      "ask": "70.40",
      "open": "70.26",
      "high": "71.02",
      "low": "69.28",
      "close": "70.22",
      "average": "70.3541",
      "volume": "876592",
      "turnover": "60070131.23",
      "trades": "1086"
    },
    {
      "date": "2022-11-23",
      "bid": "71.42",
      "ask": "71.48",
      "open": "70.00",
      "high": "71.64",
      "low": "69.76",
      "close": "71.44",
      "average": "70.8504",
      "volume": "363690",
      "turnover": "25754605.45",
      "trades": "1006"
    },
    {
      "date": "2022-11-24",
      "bid": "72.86",
      "ask": "72.96",
      "open": "71.48",
      "high": "73.22",
      "low": "71.12",
      "close": "72.84",
      "average": "72.6532",
      "volume": "374510",
      "turnover": "27207423.39",
      "trades": "1170"
    },
    {
      "date": "2022-11-25",
      "bid": "73.80",
      "ask": "73.94",
      "open": "72.86",
      "high": "74.22",
      "low": "72.04",
      "close": "73.64",
      "average": "73.755",
      "volume": "578733",
      "turnover": "42684458.11",
      "trades": "1062"
    },
    {
      "date": "2022-11-28",
      "bid": "71.86",
      "ask": "71.92",
      "open": "73.36",
      "high": "73.52",
      "low": "71.52",
      "close": "71.80",
      "average": "72.0541",
      "volume": "314966",
      "turnover": "22694604.42",
      "trades": "914"
    },
    {
      "date": "2022-11-29",
      "bid": "71.72",
      "ask": "71.82",
      "open": "71.80",
      "high": "73.30",
      "low": "71.40",
      "close": "71.66",
      "average": "72.1962",
      "volume": "254203",
      "turnover": "18352622.22",
      "trades": "786"
    },
    {
      "date": "2022-11-30",
      "bid": "74.38",
      "ask": "74.50",
      "open": "71.68",
      "high": "74.98",
      "low": "71.66",
      "close": "74.50",
      "average": "74.3972",
      "volume": "2110816",
      "turnover": "157048838.57",
      "trades": "2283"
    },
    {
      "date": "2022-12-01",
      "bid": "75.58",
      "ask": "75.82",
      "open": "75.92",
      "high": "76.96",
      "low": "73.94",
      "close": "75.32",
      "average": "75.6991",
      "volume": "1066592",
      "turnover": "80744738.93",
      "trades": "2493"
    },
    {
      "date": "2022-12-02",
      "bid": "76.84",
      "ask": "76.94",
      "open": "75.32",
      "high": "77.02",
      "low": "74.10",
      "close": "77.02",
      "average": "76.0725",
      "volume": "573355",
      "turnover": "43613734.67",
      "trades": "1440"
    },
    {
      "date": "2022-12-05",
      "bid": "76.94",
      "ask": "77.08",
      "open": "76.78",
      "high": "77.26",
      "low": "75.34",
      "close": "76.92",
      "average": "76.6869",
      "volume": "744133",
      "turnover": "57054278.25",
      "trades": "1530"
    },
    {
      "date": "2022-12-06",
      "bid": "75.38",
      "ask": "75.46",
      "open": "76.92",
      "high": "77.30",
      "low": "75.00",
      "close": "75.08",
      "average": "75.5543",
      "volume": "570096",
      "turnover": "43072731.42",
      "trades": "1357"
    },
    {
      "date": "2022-12-07",
      "bid": "72.16",
      "ask": "72.26",
      "open": "73.80",
      "high": "74.66",
      "low": "71.08",
      "close": "72.20",
      "average": "72.5635",
      "volume": "999883",
      "turnover": "72613750.84",
      "trades": "1805"
    },
    {
      "date": "2022-12-08",
      "bid": "70.34",
      "ask": "70.40",
      "open": "72.50",
      "high": "73.00",
      "low": "68.58",
      "close": "70.38",
      "average": "70.4383",
      "volume": "711012",
      "turnover": "50076344.57",
      "trades": "1745"
    },
    {
      "date": "2022-12-09",
      "bid": "70.70",
      "ask": "70.84",
      "open": "70.46",
      "high": "71.62",
      "low": "70.16",
      "close": "70.80",
      "average": "70.8433",
      "volume": "587997",
      "turnover": "41655639.84",
      "trades": "1219"
    },
    {
      "date": "2022-12-12",
      "bid": "71.40",
      "ask": "71.48",
      "open": "70.60",
      "high": "71.48",
      "low": "69.34",
      "close": "71.38",
      "average": "70.3442",
      "volume": "397162",
      "turnover": "27938559.95",
      "trades": "1344"
    },
    {
      "date": "2022-12-13",
      "bid": "72.92",
      "ask": "73.06",
      "open": "71.40",
      "high": "74.94",
      "low": "70.50",
      "close": "72.90",
      "average": "72.8802",
      "volume": "853098",
      "turnover": "62188795.84",
      "trades": "2883"
    },
    {
      "date": "2022-12-14",
      "bid": "71.32",
      "ask": "71.40",
      "open": "72.90",
      "high": "72.90",
      "low": "70.38",
      "close": "71.72",
      "average": "71.5389",
      "volume": "533116",
      "turnover": "38136253.15",
      "trades": "1848"
    },
    {
      "date": "2022-12-15",
      "bid": "68.86",
      "ask": "68.98",
      "open": "70.26",
      "high": "70.66",
      "low": "68.04",
      "close": "69.02",
      "average": "69.1855",
      "volume": "706523",
      "turnover": "48881350.21",
      "trades": "1683"
    },
    {
      "date": "2022-12-16",
      "bid": "66.78",
      "ask": "66.86",
      "open": "69.54",
      "high": "69.54",
      "low": "66.70",
      "close": "66.96",
      "average": "67.4451",
      "volume": "605723",
      "turnover": "40855202.14",
      "trades": "1505"
    },
    {
      "date": "2022-12-19",
      "bid": "66.24",
      "ask": "66.30",
      "open": "66.80",
      "high": "67.70",
      "low": "65.30",
      "close": "66.40",
      "average": "66.2797",
      "volume": "428291",
      "turnover": "28411714.9",
      "trades": "1228"
    },
    {
      "date": "2022-12-20",
      "bid": "64.76",
      "ask": "64.86",
      "open": "65.70",
      "high": "66.16",
      "low": "64.18",
      "close": "65.22",
      "average": "65.1531",
      "volume": "641565",
      "turnover": "41801199.17",
      "trades": "1749"
    },
    {
      "date": "2022-12-21",
      "bid": "66.52",
      "ask": "66.62",
      "open": "64.96",
      "high": "66.72",
      "low": "64.50",
      "close": "66.66",
      "average": "66.0964",
      "volume": "455776",
      "turnover": "30124919.8",
      "trades": "1217"
    },
    {
      "date": "2022-12-22",
      "bid": "66.58",
      "ask": "66.68",
      "open": "66.58",
      "high": "67.90",
      "low": "66.10",
      "close": "66.52",
      "average": "67.0122",
      "volume": "613491",
      "turnover": "41122392.03",
      "trades": "1027"
    },
    {
      "date": "2022-12-23",
      "bid": "66.96",
      "ask": "67.04",
      "open": "66.52",
      "high": "68.08",
      "low": "66.20",
      "close": "67.08",
      "average": "67.1805",
      "volume": "296918",
      "turnover": "19947086.72",
      "trades": "765"
    },
    {
      "date": "2022-12-27",
      "bid": "67.14",
      "ask": "67.26",
      "open": "67.20",
      "high": "67.88",
      "low": "66.82",
      "close": "67.24",
      "average": "67.2401",
      "volume": "227358",
      "turnover": "15298535.96",
      "trades": "507"
    },
    {
      "date": "2022-12-28",
      "bid": "66.32",
      "ask": "66.42",
      "open": "67.48",
      "high": "67.48",
      "low": "65.86",
      "close": "66.18",
      "average": "66.4278",
      "volume": "317262",
      "turnover": "21074963.82",
      "trades": "980"
    },
    {
      "date": "2022-12-29",
      "bid": "68.16",
      "ask": "68.26",
      "open": "66.00",
      "high": "68.34",
      "low": "65.64",
      "close": "68.20",
      "average": "67.7228",
      "volume": "245113",
      "turnover": "16599444.03",
      "trades": "862"
    },
    {
      "date": "2022-12-30",
      "bid": "67.56",
      "ask": "67.70",
      "open": "68.20",
      "high": "68.46",
      "low": "67.28",
      "close": "67.28",
      "average": "67.6237",
      "volume": "323081",
      "turnover": "21847946.68",
      "trades": "785"
    },
    {
      "date": "2023-01-02",
      "bid": "68.48",
      "ask": "68.56",
      "open": "67.06",
      "high": "68.92",
      "low": "67.06",
      "close": "68.58",
      "average": "68.4585",
      "volume": "177873",
      "turnover": "12176058.25",
      "trades": "555"
    },
    {
      "date": "2023-01-03",
      "bid": "70.72",
      "ask": "70.84",
      "open": "68.34",
      "high": "71.46",
      "low": "68.34",
      "close": "70.80",
      "average": "70.6331",
      "volume": "438327",
      "turnover": "30958992.5",
      "trades": "1135"
    },
    {
      "date": "2023-01-04",
      "bid": "72.44",
      "ask": "72.56",
      "open": "70.80",
      "high": "72.76",
      "low": "70.26",
      "close": "72.76",
      "average": "72.1499",
      "volume": "582727",
      "turnover": "42037488.82",
      "trades": "1340"
    },
    {
      "date": "2023-01-05",
      "bid": "73.52",
      "ask": "73.58",
      "open": "72.24",
      "high": "74.04",
      "low": "72.04",
      "close": "74.04",
      "average": "73.4087",
      "volume": "208991",
      "turnover": "15346949.7",
      "trades": "574"
    },
    {
      "date": "2023-01-09",
      "bid": "77.04",
      "ask": "77.18",
      "open": "74.54",
      "high": "77.72",
      "low": "74.54",
      "close": "77.02",
      "average": "76.8104",
      "volume": "1121026",
      "turnover": "86160618.56",
      "trades": "2182"
    },
    {
      "date": "2023-01-10",
      "bid": "74.88",
      "ask": "75.00",
      "open": "76.80",
      "high": "76.80",
      "low": "74.72",
      "close": "74.74",
      "average": "75.3788",
      "volume": "649648",
      "turnover": "48969679.01",
      "trades": "1768"
    },
    {
      "date": "2023-01-11",
      "bid": "73.28",
      "ask": "73.42",
      "open": "74.70",
      "high": "74.90",
      "low": "71.66",
      "close": "73.34",
      "average": "73.5277",
      "volume": "696996",
      "turnover": "51269783.36",
      "trades": "1726"
    },
    {
      "date": "2023-01-12",
      "bid": "75.70",
      "ask": "75.88",
      "open": "73.34",
      "high": "75.92",
      "low": "72.00",
      "close": "75.44",
      "average": "74.5593",
      "volume": "2754834",
      "turnover": "205851239.59",
      "trades": "1688"
    },
    {
      "date": "2023-01-13",
      "bid": "75.50",
      "ask": "75.58",
      "open": "75.44",
      "high": "76.30",
      "low": "74.18",
      "close": "75.52",
      "average": "75.5675",
      "volume": "631464",
      "turnover": "47716199.84",
      "trades": "1183"
    },
    {
      "date": "2023-01-16",
      "bid": "77.28",
      "ask": "77.40",
      "open": "75.52",
      "high": "77.64",
      "low": "75.00",
      "close": "77.40",
      "average": "77.0972",
      "volume": "316113",
      "turnover": "24360127.7",
      "trades": "863"
    },
    {
      "date": "2023-01-17",
      "bid": "75.14",
      "ask": "75.50",
      "open": "77.40",
      "high": "77.70",
      "low": "74.90",
      "close": "75.58",
      "average": "75.9446",
      "volume": "693033",
      "turnover": "52632687.36",
      "trades": "1225"
    },
    {
      "date": "2023-01-18",
      "bid": "75.60",
      "ask": "75.72",
      "open": "75.70",
      "high": "77.76",
      "low": "74.90",
      "close": "75.80",
      "average": "76.0869",
      "volume": "358928",
      "turnover": "27309707.55",
      "trades": "1000"
    },
    {
      "date": "2023-01-19",
      "bid": "72.46",
      "ask": "72.56",
      "open": "74.50",
      "high": "74.50",
      "low": "71.42",
      "close": "72.26",
      "average": "72.4757",
      "volume": "727927",
      "turnover": "52817135.41",
      "trades": "1492"
    },
    {
      "date": "2023-01-20",
      "bid": "72.32",
      "ask": "72.46",
      "open": "72.66",
      "high": "73.10",
      "low": "71.62",
      "close": "72.38",
      "average": "72.3369",
      "volume": "467704",
      "turnover": "33818065.47",
      "trades": "861"
    },
    {
      "date": "2023-01-23",
      "bid": "73.64",
      "ask": "73.76",
      "open": "73.00",
      "high": "73.88",
      "low": "72.48",
      "close": "73.86",
      "average": "73.452",
      "volume": "700146",
      "turnover": "51397939.17",
      "trades": "1558"
    },
    {
      "date": "2023-01-24",
      "bid": "71.12",
      "ask": "71.32",
      "open": "70.84",
      "high": "72.60",
      "low": "70.12",
      "close": "71.36",
      "average": "71.4641",
      "volume": "1583830",
      "turnover": "113217705.19",
      "trades": "2573"
    },
    {
      "date": "2023-01-25",
      "bid": "71.56",
      "ask": "71.66",
      "open": "71.14",
      "high": "71.88",
      "low": "70.48",
      "close": "71.68",
      "average": "71.269",
      "volume": "791026",
      "turnover": "56375539.66",
      "trades": "1692"
    },
    {
      "date": "2023-01-26",
      "bid": "71.70",
      "ask": "71.90",
      "open": "72.18",
      "high": "72.94",
      "low": "71.18",
      "close": "71.52",
      "average": "71.772",
      "volume": "605034",
      "turnover": "43420424.1",
      "trades": "1691"
    },
    {
      "date": "2023-01-27",
      "bid": "66.64",
      "ask": "66.70",
      "open": "65.00",
      "high": "67.46",
      "low": "62.08",
      "close": "66.62",
      "average": "65.0612",
      "volume": "3730538",
      "turnover": "242487750.1",
      "trades": "7568"
    },
    {
      "date": "2023-01-30",
      "bid": "66.52",
      "ask": "66.72",
      "open": "66.32",
      "high": "66.88",
      "low": "64.26",
      "close": "66.62",
      "average": "65.9282",
      "volume": "1371585",
      "turnover": "90424392.39",
      "trades": "3463"
    },
    {
      "date": "2023-01-31",
      "bid": "65.54",
      "ask": "65.60",
      "open": "65.46",
      "high": "66.08",
      "low": "64.36",
      "close": "65.50",
      "average": "65.2547",
      "volume": "748912",
      "turnover": "48869427.38",
      "trades": "2235"
    },
    {
      "date": "2023-02-01",
      "bid": "69.40",
      "ask": "69.48",
      "open": "65.50",
      "high": "69.86",
      "low": "65.50",
      "close": "69.36",
      "average": "68.7025",
      "volume": "1125425",
      "turnover": "77309736.09",
      "trades": "1741"
    },
    {
      "date": "2023-02-02",
      "bid": "74.90",
      "ask": "75.00",
      "open": "70.00",
      "high": "75.06",
      "low": "70.00",
      "close": "75.00",
      "average": "73.4472",
      "volume": "983659",
      "turnover": "72237785.25",
      "trades": "2653"
    },
    {
      "date": "2023-02-03",
      "bid": "75.48",
      "ask": "75.60",
      "open": "74.20",
      "high": "75.54",
      "low": "73.10",
      "close": "75.50",
      "average": "74.7998",
      "volume": "2255033",
      "turnover": "168453531.22",
      "trades": "1395"
    },
    {
      "date": "2023-02-06",
      "bid": "72.76",
      "ask": "72.86",
      "open": "74.90",
      "high": "75.86",
      "low": "72.70",
      "close": "72.70",
      "average": "73.0928",
      "volume": "897559",
      "turnover": "65611970.98",
      "trades": "2716"
    },
    {
      "date": "2023-02-07",
      "bid": "70.42",
      "ask": "70.48",
      "open": "72.60",
      "high": "72.86",
      "low": "69.94",
      "close": "70.76",
      "average": "70.8678",
      "volume": "671606",
      "turnover": "47596126.43",
      "trades": "1443"
    },
    {
      "date": "2023-02-08",
      "bid": "72.16",
      "ask": "72.22",
      "open": "71.00",
      "high": "72.78",
      "low": "70.74",
      "close": "72.12",
      "average": "71.8182",
      "volume": "689638",
      "turnover": "49544298.16",
      "trades": "1748"
    },
    {
      "date": "2023-02-09",
      "bid": "72.30",
      "ask": "72.44",
      "open": "72.64",
      "high": "74.38",
      "low": "71.92",
      "close": "72.16",
      "average": "73.1269",
      "volume": "2821206",
      "turnover": "206299485.26",
      "trades": "1978"
    },
    {
      "date": "2023-02-10",
      "bid": "71.34",
      "ask": "71.46",
      "open": "71.12",
      "high": "72.24",
      "low": "68.70",
      "close": "71.32",
      "average": "70.5258",
      "volume": "1148514",
      "turnover": "80991122.23",
      "trades": "2172"
    },
    {
      "date": "2023-02-13",
      "bid": "71.20",
      "ask": "71.24",
      "open": "71.04",
      "high": "72.10",
      "low": "70.80",
      "close": "71.20",
      "average": "71.4949",
      "volume": "1384725",
      "turnover": "98999076.7",
      "trades": "1060"
    },
    {
      "date": "2023-02-14",
      "bid": "69.80",
      "ask": "69.88",
      "open": "71.42",
      "high": "72.58",
      "low": "69.70",
      "close": "69.90",
      "average": "70.6221",
      "volume": "1350374",
      "turnover": "95281905.59",
      "trades": "2192"
    },
    {
      "date": "2023-02-15",
      "bid": "70.40",
      "ask": "70.50",
      "open": "69.90",
      "high": "70.78",
      "low": "68.86",
      "close": "70.46",
      "average": "70.3107",
      "volume": "257670",
      "turnover": "18117146.05",
      "trades": "779"
    },
    {
      "date": "2023-02-16",
      "bid": "71.22",
      "ask": "71.40",
      "open": "71.16",
      "high": "72.10",
      "low": "70.92",
      "close": "71.34",
      "average": "71.5882",
      "volume": "365146",
      "turnover": "26140371.29",
      "trades": "1017"
    },
    {
      "date": "2023-02-17",
      "bid": "70.30",
      "ask": "70.38",
      "open": "70.66",
      "high": "71.38",
      "low": "69.98",
      "close": "70.30",
      "average": "70.5536",
      "volume": "372426",
      "turnover": "26276257.96",
      "trades": "1130"
    },
    {
      "date": "2023-02-20",
      "bid": "71.30",
      "ask": "71.42",
      "open": "70.52",
      "high": "71.44",
      "low": "69.84",
      "close": "71.02",
      "average": "70.7142",
      "volume": "281441",
      "turnover": "19885569.86",
      "trades": "636"
    },
    {
      "date": "2023-02-21",
      "bid": "67.84",
      "ask": "67.94",
      "open": "71.02",
      "high": "71.50",
      "low": "67.90",
      "close": "67.96",
      "average": "68.9787",
      "volume": "619548",
      "turnover": "42720237.15",
      "trades": "930"
    },
    {
      "date": "2023-02-22",
      "bid": "66.28",
      "ask": "66.34",
      "open": "67.96",
      "high": "67.96",
      "low": "66.16",
      "close": "66.34",
      "average": "66.9685",
      "volume": "1576965",
      "turnover": "105502474.25",
      "trades": "1252"
    },
    {
      "date": "2023-02-23",
      "bid": "66.84",
      "ask": "67.02",
      "open": "66.40",
      "high": "67.90",
      "low": "66.40",
      "close": "66.94",
      "average": "67.1023",
      "volume": "310608",
      "turnover": "20844967.79",
      "trades": "838"
    },
    {
      "date": "2023-02-24",
      "bid": "65.08",
      "ask": "65.14",
      "open": "66.98",
      "high": "67.24",
      "low": "63.92",
      "close": "64.94",
      "average": "65.0316",
      "volume": "573657",
      "turnover": "37306256.06",
      "trades": "1200"
    },
    {
      "date": "2023-02-27",
      "bid": "66.82",
      "ask": "66.90",
      "open": "65.00",
      "high": "67.00",
      "low": "64.64",
      "close": "66.80",
      "average": "66.1873",
      "volume": "457247",
      "turnover": "30265418.08",
      "trades": "719"
    },
    {
      "date": "2023-02-28",
      "bid": "66.68",
      "ask": "66.80",
      "open": "66.00",
      "high": "67.12",
      "low": "65.70",
      "close": "66.86",
      "average": "66.7429",
      "volume": "276147",
      "turnover": "18430658.88",
      "trades": "678"
    },
    {
      "date": "2023-03-01",
      "bid": "66.04",
      "ask": "66.14",
      "open": "67.04",
      "high": "67.54",
      "low": "65.88",
      "close": "65.94",
      "average": "66.3273",
      "volume": "337251",
      "turnover": "22370545.04",
      "trades": "808"
    },
    {
      "date": "2023-03-02",
      "bid": "66.04",
      "ask": "66.18",
      "open": "65.16",
      "high": "66.56",
      "low": "64.90",
      "close": "66.00",
      "average": "65.4787",
      "volume": "1207039",
      "turnover": "79034315.86",
      "trades": "913"
    },
    {
      "date": "2023-03-03",
      "bid": "67.92",
      "ask": "68.04",
      "open": "66.60",
      "high": "68.24",
      "low": "66.40",
      "close": "67.88",
      "average": "67.4818",
      "volume": "244878",
      "turnover": "16525700.43",
      "trades": "775"
    },
    {
      "date": "2023-03-06",
      "bid": "66.44",
      "ask": "66.52",
      "open": "68.92",
      "high": "69.00",
      "low": "62.64",
      "close": "66.26",
      "average": "65.6769",
      "volume": "1482877",
      "turnover": "97769044.52",
      "trades": "2897"
    },
    {
      "date": "2023-03-07",
      "bid": "62.20",
      "ask": "62.32",
      "open": "66.00",
      "high": "66.42",
      "low": "61.90",
      "close": "62.20",
      "average": "64.227",
      "volume": "1607409",
      "turnover": "103222636.75",
      "trades": "2526"
    },
    {
      "date": "2023-03-08",
      "bid": "61.20",
      "ask": "61.30",
      "open": "62.00",
      "high": "62.26",
      "low": "61.04",
      "close": "61.34",
      "average": "61.3982",
      "volume": "1244549",
      "turnover": "76418907.25",
      "trades": "1486"
    },
    {
      "date": "2023-03-09",
      "bid": "62.24",
      "ask": "62.28",
      "open": "62.60",
      "high": "63.00",
      "low": "60.72",
      "close": "62.24",
      "average": "61.7829",
      "volume": "1153370",
      "turnover": "71256349.9",
      "trades": "2430"
    },
    {
      "date": "2023-03-10",
      "bid": "61.28",
      "ask": "61.38",
      "open": "61.20",
      "high": "62.54",
      "low": "60.68",
      "close": "61.24",
      "average": "61.2021",
      "volume": "982659",
      "turnover": "60142270.61",
      "trades": "1915"
    },
    {
      "date": "2023-03-13",
      "bid": "59.08",
      "ask": "59.16",
      "open": "61.06",
      "high": "61.46",
      "low": "58.52",
      "close": "59.14",
      "average": "59.3573",
      "volume": "1091700",
      "turnover": "64808593.58",
      "trades": "2191"
    },
    {
      "date": "2023-03-14",
      "bid": "59.90",
      "ask": "59.94",
      "open": "59.94",
      "high": "60.10",
      "low": "58.58",
      "close": "59.82",
      "average": "59.5784",
      "volume": "949227",
      "turnover": "56561287.89",
      "trades": "1830"
    },
    {
      "date": "2023-03-15",
      "bid": "56.78",
      "ask": "56.88",
      "open": "59.82",
      "high": "59.82",
      "low": "56.14",
      "close": "56.78",
      "average": "57.0435",
      "volume": "856638",
      "turnover": "48871764.54",
      "trades": "1931"
    },
    {
      "date": "2023-03-16",
      "bid": "55.94",
      "ask": "56.02",
      "open": "57.70",
      "high": "57.90",
      "low": "54.96",
      "close": "56.04",
      "average": "56.0464",
      "volume": "852557",
      "turnover": "47782592.72",
      "trades": "1322"
    },
    {
      "date": "2023-03-17",
      "bid": "55.00",
      "ask": "55.10",
      "open": "56.80",
      "high": "57.02",
      "low": "54.58",
      "close": "55.12",
      "average": "55.2879",
      "volume": "784801",
      "turnover": "43390259.22",
      "trades": "1204"
    },
    {
      "date": "2023-03-20",
      "bid": "55.42",
      "ask": "55.50",
      "open": "55.20",
      "high": "56.10",
      "low": "53.58",
      "close": "55.40",
      "average": "55.0037",
      "volume": "1229008",
      "turnover": "67640479.43",
      "trades": "2566"
    },
    {
      "date": "2023-03-21",
      "bid": "55.12",
      "ask": "55.20",
      "open": "56.00",
      "high": "56.50",
      "low": "52.58",
      "close": "55.28",
      "average": "54.8299",
      "volume": "1128523",
      "turnover": "61882772.51",
      "trades": "2199"
    },
    {
      "date": "2023-03-22",
      "bid": "55.92",
      "ask": "56.02",
      "open": "56.00",
      "high": "56.62",
      "low": "55.08",
      "close": "56.06",
      "average": "56.0422",
      "volume": "837117",
      "turnover": "46914203.29",
      "trades": "1453"
    },
    {
      "date": "2023-03-23",
      "bid": "54.90",
      "ask": "54.98",
      "open": "55.82",
      "high": "56.06",
      "low": "54.34",
      "close": "55.22",
      "average": "54.7786",
      "volume": "4618158",
      "turnover": "252110835.22",
      "trades": "1185"
    },
    {
      "date": "2023-03-24",
      "bid": "54.02",
      "ask": "54.10",
      "open": "54.52",
      "high": "55.14",
      "low": "53.66",
      "close": "54.00",
      "average": "54.1691",
      "volume": "480396",
      "turnover": "26022066.38",
      "trades": "1001"
    },
    {
      "date": "2023-03-27",
      "bid": "54.24",
      "ask": "54.38",
      "open": "54.20",
      "high": "55.40",
      "low": "54.16",
      "close": "54.34",
      "average": "54.5998",
      "volume": "387124",
      "turnover": "21167963.73",
      "trades": "740"
    },
    {
      "date": "2023-03-28",
      "bid": "54.00",
      "ask": "54.02",
      "open": "55.50",
      "high": "55.50",
      "low": "53.78",
      "close": "54.04",
      "average": "54.1684",
      "volume": "504364",
      "turnover": "27319619.22",
      "trades": "1188"
    },
    {
      "date": "2023-03-29",
      "bid": "57.18",
      "ask": "57.24",
      "open": "54.50",
      "high": "57.22",
      "low": "54.48",
      "close": "57.12",
      "average": "56.6456",
      "volume": "951702",
      "turnover": "53909259.74",
      "trades": "1906"
    },
    {
      "date": "2023-03-30",
      "bid": "58.84",
      "ask": "58.90",
      "open": "57.78",
      "high": "59.00",
      "low": "57.60",
      "close": "59.00",
      "average": "58.6045",
      "volume": "782385",
      "turnover": "45846943.38",
      "trades": "1625"
    },
    {
      "date": "2023-03-31",
      "bid": "63.22",
      "ask": "63.28",
      "open": "59.50",
      "high": "63.38",
      "low": "58.88",
      "close": "63.08",
      "average": "62.1379",
      "volume": "2924786",
      "turnover": "182374348.25",
      "trades": "2808"
    },
    {
      "date": "2023-04-03",
      "bid": "61.38",
      "ask": "61.46",
      "open": "63.00",
      "high": "63.62",
      "low": "61.18",
      "close": "61.42",
      "average": "62.1459",
      "volume": "951652",
      "turnover": "59142362.48",
      "trades": "1912"
    },
    {
      "date": "2023-04-04",
      "bid": "62.94",
      "ask": "63.00",
      "open": "61.42",
      "high": "64.98",
      "low": "61.42",
      "close": "62.74",
      "average": "63.7026",
      "volume": "985988",
      "turnover": "62815142.32",
      "trades": "1148"
    },
    {
      "date": "2023-04-05",
      "bid": "59.74",
      "ask": "59.80",
      "open": "62.80",
      "high": "62.80",
      "low": "59.22",
      "close": "59.72",
      "average": "60.3381",
      "volume": "589815",
      "turnover": "35588342.52",
      "trades": "1298"
    },
    {
      "date": "2023-04-06",
      "bid": "60.36",
      "ask": "60.46",
      "open": "59.70",
      "high": "60.56",
      "low": "59.20",
      "close": "60.56",
      "average": "59.9878",
      "volume": "433278",
      "turnover": "25991370.16",
      "trades": "523"
    },
    {
      "date": "2023-04-11",
      "bid": "63.04",
      "ask": "63.14",
      "open": "61.32",
      "high": "63.26",
      "low": "61.32",
      "close": "63.20",
      "average": "62.7963",
      "volume": "554162",
      "turnover": "34795918.08",
      "trades": "1385"
    },
    {
      "date": "2023-04-12",
      "bid": "63.28",
      "ask": "63.44",
      "open": "63.66",
      "high": "64.36",
      "low": "62.62",
      "close": "63.20",
      "average": "63.4983",
      "volume": "1200783",
      "turnover": "76251750.12",
      "trades": "1867"
    },
    {
      "date": "2023-04-13",
      "bid": "62.72",
      "ask": "62.82",
      "open": "62.78",
      "high": "63.28",
      "low": "62.14",
      "close": "62.68",
      "average": "62.7338",
      "volume": "839281",
      "turnover": "52650618.59",
      "trades": "1487"
    },
    {
      "date": "2023-04-14",
      "bid": "63.96",
      "ask": "64.02",
      "open": "62.96",
      "high": "64.16",
      "low": "62.80",
      "close": "63.96",
      "average": "63.7724",
      "volume": "1196999",
      "turnover": "76333452.72",
      "trades": "1464"
    },
    {
      "date": "2023-04-17",
      "bid": "64.36",
      "ask": "64.46",
      "open": "64.28",
      "high": "64.66",
      "low": "63.58",
      "close": "64.34",
      "average": "64.3117",
      "volume": "404278",
      "turnover": "25999762.45",
      "trades": "1108"
    },
    {
      "date": "2023-04-18",
      "bid": "64.72",
      "ask": "64.82",
      "open": "64.00",
      "high": "64.96",
      "low": "63.90",
      "close": "64.88",
      "average": "64.7292",
      "volume": "321554",
      "turnover": "20813300.57",
      "trades": "628"
    },
    {
      "date": "2023-04-19",
      "bid": "63.96",
      "ask": "64.08",
      "open": "64.88",
      "high": "64.88",
      "low": "63.40",
      "close": "64.18",
      "average": "64.0521",
      "volume": "469192",
      "turnover": "30052900.4",
      "trades": "1160"
    },
    {
      "date": "2023-04-20",
      "bid": "62.98",
      "ask": "63.12",
      "open": "64.20",
      "high": "64.20",
      "low": "62.52",
      "close": "63.00",
      "average": "63.0794",
      "volume": "365453",
      "turnover": "23052510.69",
      "trades": "1089"
    },
    {
      "date": "2023-04-21",
      "bid": "63.28",
      "ask": "63.36",
      "open": "63.00",
      "high": "63.36",
      "low": "62.00",
      "close": "63.36",
      "average": "62.8345",
      "volume": "393651",
      "turnover": "24734893.84",
      "trades": "857"
    },
    {
      "date": "2023-04-24",
      "bid": "62.28",
      "ask": "62.42",
      "open": "63.00",
      "high": "63.74",
      "low": "62.26",
      "close": "62.48",
      "average": "62.8486",
      "volume": "340326",
      "turnover": "21388957.26",
      "trades": "820"
    },
    {
      "date": "2023-04-25",
      "bid": "60.34",
      "ask": "60.42",
      "open": "61.92",
      "high": "62.04",
      "low": "57.56",
      "close": "60.16",
      "average": "59.7354",
      "volume": "1967481",
      "turnover": "117434287.6",
      "trades": "3242"
    },
    {
      "date": "2023-04-26",
      "bid": "65.90",
      "ask": "66.02",
      "open": "61.78",
      "high": "67.14",
      "low": "60.72",
      "close": "66.00",
      "average": "64.5706",
      "volume": "3680118",
      "turnover": "237742392.47",
      "trades": "4103"
    },
    {
      "date": "2023-04-27",
      "bid": "70.90",
      "ask": "71.00",
      "open": "66.54",
      "high": "74.12",
      "low": "65.14",
      "close": "71.46",
      "average": "71.1598",
      "volume": "2914154",
      "turnover": "206940506.26",
      "trades": "4768"
    },
    {
      "date": "2023-04-28",
      "bid": "73.34",
      "ask": "73.48",
      "open": "72.14",
      "high": "74.26",
      "low": "70.80",
      "close": "73.28",
      "average": "73.035",
      "volume": "2931995",
      "turnover": "213532478.64",
      "trades": "2768"
    },
    {
      "date": "2023-05-02",
      "bid": "70.00",
      "ask": "70.12",
      "open": "73.70",
      "high": "73.70",
      "low": "69.90",
      "close": "69.94",
      "average": "70.9365",
      "volume": "819510",
      "turnover": "58133297.4",
      "trades": "1768"
    },
    {
      "date": "2023-05-03",
      "bid": "70.82",
      "ask": "70.88",
      "open": "69.98",
      "high": "71.56",
      "low": "69.38",
      "close": "70.74",
      "average": "70.6207",
      "volume": "638990",
      "turnover": "45088097.7",
      "trades": "1350"
    },
    {
      "date": "2023-05-04",
      "bid": "70.26",
      "ask": "70.36",
      "open": "70.30",
      "high": "71.40",
      "low": "69.42",
      "close": "70.00",
      "average": "70.2733",
      "volume": "587826",
      "turnover": "41309461.21",
      "trades": "1528"
    },
    {
      "date": "2023-05-05",
      "bid": "70.08",
      "ask": "70.26",
      "open": "69.50",
      "high": "72.22",
      "low": "69.50",
      "close": "70.04",
      "average": "70.3382",
      "volume": "410938",
      "turnover": "28903213.5",
      "trades": "1046"
    },
    {
      "date": "2023-05-08",
      "bid": "70.24",
      "ask": "70.32",
      "open": "70.04",
      "high": "70.32",
      "low": "68.96",
      "close": "69.94",
      "average": "69.6025",
      "volume": "508185",
      "turnover": "35371116.4",
      "trades": "1438"
    },
    {
      "date": "2023-05-09",
      "bid": "67.56",
      "ask": "67.62",
      "open": "69.94",
      "high": "69.94",
      "low": "67.40",
      "close": "67.76",
      "average": "68.2603",
      "volume": "523505",
      "turnover": "35732959.07",
      "trades": "1512"
    },
    {
      "date": "2023-05-10",
      "bid": "68.18",
      "ask": "68.42",
      "open": "67.76",
      "high": "69.90",
      "low": "67.04",
      "close": "68.28",
      "average": "68.6442",
      "volume": "461069",
      "turnover": "31656250.2",
      "trades": "1126"
    },
    {
      "date": "2023-05-11",
      "bid": "69.92",
      "ask": "70.00",
      "open": "68.32",
      "high": "70.14",
      "low": "68.32",
      "close": "69.88",
      "average": "69.4774",
      "volume": "325399",
      "turnover": "22607133.56",
      "trades": "863"
    },
    {
      "date": "2023-05-12",
      "bid": "68.80",
      "ask": "68.94",
      "open": "71.48",
      "high": "71.48",
      "low": "68.26",
      "close": "68.84",
      "average": "68.9311",
      "volume": "319369",
      "turnover": "22014387.83",
      "trades": "933"
    },
    {
      "date": "2023-05-15",
      "bid": "69.88",
      "ask": "70.00",
      "open": "68.56",
      "high": "70.10",
      "low": "68.36",
      "close": "69.82",
      "average": "69.4581",
      "volume": "546201",
      "turnover": "37916318.47",
      "trades": "820"
    },
    {
      "date": "2023-05-16",
      "bid": "68.94",
      "ask": "69.04",
      "open": "69.00",
      "high": "70.46",
      "low": "68.64",
      "close": "69.00",
      "average": "69.3063",
      "volume": "633214",
      "turnover": "43870025.34",
      "trades": "1031"
    },
    {
      "date": "2023-05-17",
      "bid": "68.86",
      "ask": "68.96",
      "open": "68.00",
      "high": "69.36",
      "low": "68.00",
      "close": "69.02",
      "average": "68.9314",
      "volume": "125353",
      "turnover": "8640696.42",
      "trades": "362"
    },
    {
      "date": "2023-05-19",
      "bid": "70.94",
      "ask": "71.02",
      "open": "70.38",
      "high": "71.52",
      "low": "70.30",
      "close": "70.70",
      "average": "70.7934",
      "volume": "595364",
      "turnover": "42148155.5",
      "trades": "1226"
    },
    {
      "date": "2023-05-22",
      "bid": "68.62",
      "ask": "68.86",
      "open": "70.50",
      "high": "71.04",
      "low": "67.86",
      "close": "68.74",
      "average": "68.7834",
      "volume": "732222",
      "turnover": "50321090.45",
      "trades": "1156"
    },
    {
      "date": "2023-05-23",
      "bid": "68.52",
      "ask": "68.62",
      "open": "68.50",
      "high": "68.90",
      "low": "67.78",
      "close": "68.44",
      "average": "68.4834",
      "volume": "438298",
      "turnover": "30016064.58",
      "trades": "1115"
    },
    {
      "date": "2023-05-24",
      "bid": "65.70",
      "ask": "65.82",
      "open": "67.66",
      "high": "67.66",
      "low": "65.28",
      "close": "65.66",
      "average": "65.7135",
      "volume": "616629",
      "turnover": "40521587.21",
      "trades": "1335"
    },
    {
      "date": "2023-05-25",
      "bid": "64.36",
      "ask": "64.50",
      "open": "65.66",
      "high": "66.00",
      "low": "64.00",
      "close": "64.58",
      "average": "64.8244",
      "volume": "619588",
      "turnover": "40165046.79",
      "trades": "1141"
    },
    {
      "date": "2023-05-26",
      "bid": "65.26",
      "ask": "65.40",
      "open": "64.34",
      "high": "65.48",
      "low": "63.58",
      "close": "65.30",
      "average": "64.7057",
      "volume": "356491",
      "turnover": "23057763.24",
      "trades": "832"
    },
    {
      "date": "2023-05-29",
      "bid": "64.66",
      "ask": "64.84",
      "open": "65.48",
      "high": "66.04",
      "low": "64.32",
      "close": "64.76",
      "average": "65.0199",
      "volume": "150952",
      "turnover": "9814885.18",
      "trades": "459"
    },
    {
      "date": "2023-05-30",
      "bid": "64.34",
      "ask": "64.42",
      "open": "64.20",
      "high": "65.46",
      "low": "64.20",
      "close": "64.46",
      "average": "64.7944",
      "volume": "255542",
      "turnover": "16557726.54",
      "trades": "859"
    },
    {
      "date": "2023-05-31",
      "bid": "63.02",
      "ask": "63.08",
      "open": "64.00",
      "high": "64.44",
      "low": "62.96",
      "close": "63.28",
      "average": "63.4363",
      "volume": "1084663",
      "turnover": "68818089.88",
      "trades": "1138"
    },
    {
      "date": "2023-06-01",
      "bid": "64.48",
      "ask": "64.60",
      "open": "63.28",
      "high": "64.56",
      "low": "62.74",
      "close": "64.44",
      "average": "64.0841",
      "volume": "398573",
      "turnover": "25541674.88",
      "trades": "837"
    },
    {
      "date": "2023-06-02",
      "bid": "66.24",
      "ask": "66.38",
      "open": "64.74",
      "high": "66.44",
      "low": "64.74",
      "close": "66.26",
      "average": "66.0566",
      "volume": "515206",
      "turnover": "34032916.67",
      "trades": "980"
    },
    {
      "date": "2023-06-05",
      "bid": "65.24",
      "ask": "65.36",
      "open": "66.68",
      "high": "66.78",
      "low": "65.24",
      "close": "65.40",
      "average": "65.6194",
      "volume": "303089",
      "turnover": "19890478.07",
      "trades": "681"
    },
    {
      "date": "2023-06-07",
      "bid": "70.38",
      "ask": "70.42",
      "open": "67.00",
      "high": "71.02",
      "low": "66.74",
      "close": "70.50",
      "average": "69.8135",
      "volume": "1020855",
      "turnover": "71274732.72",
      "trades": "2088"
    },
    {
      "date": "2023-06-08",
      "bid": "70.12",
      "ask": "70.18",
      "open": "69.92",
      "high": "70.44",
      "low": "68.88",
      "close": "69.98",
      "average": "69.9851",
      "volume": "436884",
      "turnover": "30576423.19",
      "trades": "1078"
    },
    {
      "date": "2023-06-09",
      "bid": "71.00",
      "ask": "71.06",
      "open": "69.30",
      "high": "71.24",
      "low": "68.32",
      "close": "70.86",
      "average": "70.4422",
      "volume": "1263190",
      "turnover": "88053526.74",
      "trades": "1181"
    },
    {
      "date": "2023-06-12",
      "bid": "71.00",
      "ask": "71.08",
      "open": "70.86",
      "high": "71.30",
      "low": "69.88",
      "close": "71.18",
      "average": "70.7271",
      "volume": "843983",
      "turnover": "59675690.07",
      "trades": "817"
    },
    {
      "date": "2023-06-13",
      "bid": "71.72",
      "ask": "71.82",
      "open": "71.46",
      "high": "72.12",
      "low": "70.58",
      "close": "71.70",
      "average": "71.3556",
      "volume": "535382",
      "turnover": "38202759.65",
      "trades": "1067"
    },
    {
      "date": "2023-06-14",
      "bid": "74.16",
      "ask": "74.20",
      "open": "71.70",
      "high": "74.82",
      "low": "71.48",
      "close": "74.00",
      "average": "73.9037",
      "volume": "926342",
      "turnover": "68448894.97",
      "trades": "2365"
    },
    {
      "date": "2023-06-15",
      "bid": "72.82",
      "ask": "72.90",
      "open": "74.00",
      "high": "74.18",
      "low": "71.00",
      "close": "72.46",
      "average": "71.9606",
      "volume": "906118",
      "turnover": "65171642.9",
      "trades": "1968"
    },
    {
      "date": "2023-06-16",
      "bid": "71.04",
      "ask": "71.12",
      "open": "72.78",
      "high": "73.20",
      "low": "70.76",
      "close": "71.14",
      "average": "71.8163",
      "volume": "1344291",
      "turnover": "96574338.22",
      "trades": "1623"
    },
    {
      "date": "2023-06-19",
      "bid": "71.28",
      "ask": "71.34",
      "open": "70.96",
      "high": "72.02",
      "low": "69.90",
      "close": "71.10",
      "average": "71.2933",
      "volume": "619731",
      "turnover": "44178319.62",
      "trades": "1070"
    },
    {
      "date": "2023-06-20",
      "bid": "69.08",
      "ask": "69.18",
      "open": "70.40",
      "high": "70.54",
      "low": "68.52",
      "close": "69.00",
      "average": "69.1007",
      "volume": "893800",
      "turnover": "61705418.44",
      "trades": "1396"
    },
    {
      "date": "2023-06-21",
      "bid": "70.00",
      "ask": "70.10",
      "open": "68.86",
      "high": "70.30",
      "low": "68.26",
      "close": "70.08",
      "average": "69.7623",
      "volume": "971087",
      "turnover": "67710833.19",
      "trades": "1346"
    },
    {
      "date": "2023-06-22",
      "bid": "69.74",
      "ask": "69.80",
      "open": "69.68",
      "high": "70.14",
      "low": "68.74",
      "close": "69.74",
      "average": "69.6693",
      "volume": "356909",
      "turnover": "24865920.28",
      "trades": "972"
    },
    {
      "date": "2023-06-26",
      "bid": "69.56",
      "ask": "69.68",
      "open": "68.48",
      "high": "69.92",
      "low": "67.28",
      "close": "69.54",
      "average": "69.0222",
      "volume": "354199",
      "turnover": "24447558.05",
      "trades": "912"
    },
    {
      "date": "2023-06-27",
      "bid": "68.18",
      "ask": "68.22",
      "open": "70.34",
      "high": "70.38",
      "low": "66.78",
      "close": "68.32",
      "average": "68.3962",
      "volume": "450120",
      "turnover": "30785594.45",
      "trades": "993"
    },
    {
      "date": "2023-06-28",
      "bid": "71.10",
      "ask": "71.20",
      "open": "68.18",
      "high": "71.48",
      "low": "68.18",
      "close": "71.16",
      "average": "70.7478",
      "volume": "475706",
      "turnover": "33647177.4",
      "trades": "1063"
    },
    {
      "date": "2023-06-29",
      "bid": "70.56",
      "ask": "70.64",
      "open": "71.74",
      "high": "71.82",
      "low": "70.44",
      "close": "70.76",
      "average": "71.0197",
      "volume": "423334",
      "turnover": "30065141.49",
      "trades": "925"
    },
    {
      "date": "2023-06-30",
      "bid": "71.28",
      "ask": "71.40",
      "open": "71.06",
      "high": "72.28",
      "low": "70.98",
      "close": "71.00",
      "average": "71.2841",
      "volume": "339654",
      "turnover": "24212942.28",
      "trades": "769"
    },
    {
      "date": "2023-07-03",
      "bid": "72.06",
      "ask": "72.14",
      "open": "71.88",
      "high": "72.56",
      "low": "70.40",
      "close": "71.80",
      "average": "71.6296",
      "volume": "248927",
      "turnover": "17830579.57",
      "trades": "686"
    },
    {
      "date": "2023-07-04",
      "bid": "71.44",
      "ask": "71.64",
      "open": "71.80",
      "high": "72.20",
      "low": "70.90",
      "close": "71.50",
      "average": "71.4476",
      "volume": "257884",
      "turnover": "18416367.85",
      "trades": "625"
    },
    {
      "date": "2023-07-05",
      "bid": "70.52",
      "ask": "70.64",
      "open": "70.90",
      "high": "71.06",
      "low": "69.64",
      "close": "70.66",
      "average": "70.4729",
      "volume": "228576",
      "turnover": "16109134.2",
      "trades": "612"
    },
    {
      "date": "2023-07-06",
      "bid": "68.96",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.46",
      "low": "68.90",
      "close": "69.06",
      "average": "69.5368",
      "volume": "300998",
      "turnover": "20928588.95",
      "trades": "748"
    },
    {
      "date": "2023-07-07",
      "bid": "70.44",
      "ask": "70.58",
      "open": "69.76",
      "high": "70.74",
      "low": "68.62",
      "close": "70.52",
      "average": "70.2527",
      "volume": "214591",
      "turnover": "15075620.92",
      "trades": "669"
    },
    {
      "date": "2023-07-10",
      "bid": "70.02",
      "ask": "70.26",
      "open": "69.70",
      "high": "70.32",
      "low": "69.26",
      "close": "70.20",
      "average": "69.9834",
      "volume": "205419",
      "turnover": "14375640.88",
      "trades": "592"
    },
    {
      "date": "2023-07-11",
      "bid": "70.38",
      "ask": "70.44",
      "open": "70.64",
      "high": "70.90",
      "low": "69.64",
      "close": "70.36",
      "average": "70.2051",
      "volume": "609006",
      "turnover": "42755370.18",
      "trades": "1688"
    },
    {
      "date": "2023-07-12",
      "bid": "72.98",
      "ask": "73.08",
      "open": "70.16",
      "high": "73.20",
      "low": "70.04",
      "close": "73.04",
      "average": "72.4022",
      "volume": "340567",
      "turnover": "24658164.66",
      "trades": "1128"
    },
    {
      "date": "2023-07-13",
      "bid": "72.60",
      "ask": "72.68",
      "open": "73.00",
      "high": "73.18",
      "low": "71.50",
      "close": "72.62",
      "average": "72.6635",
      "volume": "307604",
      "turnover": "22351472.02",
      "trades": "812"
    },
    {
      "date": "2023-07-14",
      "bid": "71.60",
      "ask": "71.80",
      "open": "72.62",
      "high": "72.62",
      "low": "70.64",
      "close": "71.82",
      "average": "71.3487",
      "volume": "517693",
      "turnover": "36932149.61",
      "trades": "1260"
    },
    {
      "date": "2023-07-17",
      "bid": "71.44",
      "ask": "71.62",
      "open": "71.80",
      "high": "72.10",
      "low": "70.92",
      "close": "71.66",
      "average": "71.5004",
      "volume": "317545",
      "turnover": "22714208.95",
      "trades": "814"
    },
    {
      "date": "2023-07-18",
      "bid": "79.56",
      "ask": "79.98",
      "open": "73.20",
      "high": "80.90",
      "low": "72.62",
      "close": "80.20",
      "average": "78.9751",
      "volume": "2111319",
      "turnover": "166618437.1",
      "trades": "5902"
    },
    {
      "date": "2023-07-19",
      "bid": "79.98",
      "ask": "80.12",
      "open": "80.60",
      "high": "81.50",
      "low": "78.40",
      "close": "80.48",
      "average": "80.2621",
      "volume": "1904981",
      "turnover": "152895148.38",
      "trades": "3039"
    },
    {
      "date": "2023-07-20",
      "bid": "79.44",
      "ask": "79.56",
      "open": "80.50",
      "high": "80.86",
      "low": "78.36",
      "close": "79.52",
      "average": "79.3412",
      "volume": "565579",
      "turnover": "44829518.15",
      "trades": "1460"
    },
    {
      "date": "2023-07-21",
      "bid": "78.10",
      "ask": "78.16",
      "open": "78.22",
      "high": "78.68",
      "low": "77.00",
      "close": "78.14",
      "average": "77.8265",
      "volume": "862071",
      "turnover": "67027978.07",
      "trades": "1431"
    },
    {
      "date": "2023-07-24",
      "bid": "79.08",
      "ask": "79.20",
      "open": "78.00",
      "high": "81.08",
      "low": "77.28",
      "close": "79.14",
      "average": "79.7475",
      "volume": "941580",
      "turnover": "74257316.64",
      "trades": "1722"
    },
    {
      "date": "2023-07-25",
      "bid": "79.14",
      "ask": "79.20",
      "open": "79.00",
      "high": "79.98",
      "low": "78.90",
      "close": "79.36",
      "average": "79.441",
      "volume": "455914",
      "turnover": "36210617.03",
      "trades": "879"
    },
    {
      "date": "2023-07-26",
      "bid": "77.94",
      "ask": "78.06",
      "open": "79.36",
      "high": "79.36",
      "low": "77.14",
      "close": "78.28",
      "average": "78.0863",
      "volume": "531108",
      "turnover": "41471569.2",
      "trades": "1341"
    },
    {
      "date": "2023-07-27",
      "bid": "78.50",
      "ask": "78.56",
      "open": "78.30",
      "high": "78.68",
      "low": "77.86",
      "close": "78.68",
      "average": "78.3558",
      "volume": "318871",
      "turnover": "24974838.08",
      "trades": "896"
    },
    {
      "date": "2023-07-28",
      "bid": "78.20",
      "ask": "78.30",
      "open": "78.78",
      "high": "78.80",
      "low": "77.50",
      "close": "78.22",
      "average": "77.9794",
      "volume": "330395",
      "turnover": "25763853.05",
      "trades": "787"
    },
    {
      "date": "2023-07-31",
      "bid": "78.48",
      "ask": "78.58",
      "open": "78.22",
      "high": "78.98",
      "low": "77.70",
      "close": "78.38",
      "average": "78.4202",
      "volume": "186379",
      "turnover": "14615889.14",
      "trades": "556"
    },
    {
      "date": "2023-08-01",
      "bid": "78.58",
      "ask": "78.66",
      "open": "78.38",
      "high": "78.80",
      "low": "77.34",
      "close": "78.54",
      "average": "78.2726",
      "volume": "169784",
      "turnover": "13289447.85",
      "trades": "526"
    },
    {
      "date": "2023-08-02",
      "bid": "76.74",
      "ask": "76.84",
      "open": "77.36",
      "high": "77.68",
      "low": "76.54",
      "close": "76.70",
      "average": "76.9073",
      "volume": "293164",
      "turnover": "22546749.12",
      "trades": "818"
    },
    {
      "date": "2023-08-03",
      "bid": "76.26",
      "ask": "76.32",
      "open": "76.62",
      "high": "77.62",
      "low": "76.00",
      "close": "76.24",
      "average": "76.6823",
      "volume": "252109",
      "turnover": "19332246.04",
      "trades": "826"
    },
    {
      "date": "2023-08-04",
      "bid": "76.66",
      "ask": "76.72",
      "open": "76.06",
      "high": "76.90",
      "low": "75.58",
      "close": "76.90",
      "average": "76.5243",
      "volume": "296477",
      "turnover": "22687543.19",
      "trades": "1117"
    },
    {
      "date": "2023-08-07",
      "bid": "77.62",
      "ask": "77.72",
      "open": "76.90",
      "high": "77.84",
      "low": "75.90",
      "close": "77.84",
      "average": "77.386",
      "volume": "241470",
      "turnover": "18686126.34",
      "trades": "734"
    },
    {
      "date": "2023-08-08",
      "bid": "76.62",
      "ask": "76.70",
      "open": "78.30",
      "high": "78.30",
      "low": "76.20",
      "close": "76.72",
      "average": "76.8924",
      "volume": "203882",
      "turnover": "15676978.2",
      "trades": "660"
    },
    {
      "date": "2023-08-09",
      "bid": "77.80",
      "ask": "77.84",
      "open": "77.08",
      "high": "78.28",
      "low": "77.02",
      "close": "77.86",
      "average": "77.8226",
      "volume": "313803",
      "turnover": "24422204.04",
      "trades": "1129"
    },
    {
      "date": "2023-08-10",
      "bid": "78.98",
      "ask": "79.04",
      "open": "77.48",
      "high": "79.54",
      "low": "77.48",
      "close": "79.14",
      "average": "78.9686",
      "volume": "287441",
      "turnover": "22698824.16",
      "trades": "952"
    },
    {
      "date": "2023-08-11",
      "bid": "79.30",
      "ask": "79.54",
      "open": "79.12",
      "high": "80.00",
      "low": "78.56",
      "close": "79.26",
      "average": "79.3996",
      "volume": "356350",
      "turnover": "28293918.63",
      "trades": "1441"
    },
    {
      "date": "2023-08-14",
      "bid": "79.02",
      "ask": "79.22",
      "open": "79.26",
      "high": "79.94",
      "low": "78.40",
      "close": "79.06",
      "average": "79.2979",
      "volume": "210201",
      "turnover": "16668499.8",
      "trades": "646"
    },
    {
      "date": "2023-08-15",
      "bid": "78.90",
      "ask": "78.98",
      "open": "79.30",
      "high": "79.48",
      "low": "78.14",
      "close": "78.92",
      "average": "78.7642",
      "volume": "149826",
      "turnover": "11800931.22",
      "trades": "642"
    },
    {
      "date": "2023-08-16",
      "bid": "79.10",
      "ask": "79.14",
      "open": "78.50",
      "high": "79.88",
      "low": "78.10",
      "close": "78.98",
      "average": "79.2433",
      "volume": "268726",
      "turnover": "21294739.59",
      "trades": "1000"
    },
    {
      "date": "2023-08-17",
      "bid": "75.66",
      "ask": "75.74",
      "open": "78.98",
      "high": "78.98",
      "low": "75.46",
      "close": "75.92",
      "average": "76.477",
      "volume": "426950",
      "turnover": "32651789.46",
      "trades": "1082"
    },
    {
      "date": "2023-08-18",
      "bid": "74.20",
      "ask": "74.22",
      "open": "75.90",
      "high": "75.90",
      "low": "74.02",
      "close": "74.44",
      "average": "74.4935",
      "volume": "301810",
      "turnover": "22482737.62",
      "trades": "774"
    },
    {
      "date": "2023-08-21",
      "bid": "73.90",
      "ask": "73.96",
      "open": "74.22",
      "high": "75.22",
      "low": "73.74",
      "close": "74.00",
      "average": "74.2669",
      "volume": "189919",
      "turnover": "14104612.69",
      "trades": "666"
    },
    {
      "date": "2023-08-22",
      "bid": "73.16",
      "ask": "73.24",
      "open": "74.00",
      "high": "75.26",
      "low": "73.02",
      "close": "73.64",
      "average": "73.9004",
      "volume": "421755",
      "turnover": "31167658.92",
      "trades": "1059"
    },
    {
      "date": "2023-08-23",
      "bid": "73.44",
      "ask": "73.56",
      "open": "73.64",
      "high": "74.24",
      "low": "72.68",
      "close": "73.74",
      "average": "73.6327",
      "volume": "255535",
      "turnover": "18815057.82",
      "trades": "842"
    },
    {
      "date": "2023-08-24",
      "bid": "72.18",
      "ask": "72.36",
      "open": "74.68",
      "high": "75.00",
      "low": "72.04",
      "close": "72.04",
      "average": "72.4675",
      "volume": "307886",
      "turnover": "22311732.6",
      "trades": "863"
    },
    {
      "date": "2023-08-25",
      "bid": "71.04",
      "ask": "71.12",
      "open": "72.00",
      "high": "72.42",
      "low": "70.86",
      "close": "71.20",
      "average": "71.3469",
      "volume": "428714",
      "turnover": "30587839.34",
      "trades": "1196"
    },
    {
      "date": "2023-08-28",
      "bid": "73.38",
      "ask": "73.44",
      "open": "71.24",
      "high": "73.56",
      "low": "71.24",
      "close": "73.22",
      "average": "72.9552",
      "volume": "338708",
      "turnover": "24710276.44",
      "trades": "980"
    },
    {
      "date": "2023-08-29",
      "bid": "74.00",
      "ask": "74.08",
      "open": "74.02",
      "high": "74.76",
      "low": "73.38",
      "close": "74.12",
      "average": "74.0154",
      "volume": "464524",
      "turnover": "34383316.22",
      "trades": "931"
    },
    {
      "date": "2023-08-30",
      "bid": "70.72",
      "ask": "70.80",
      "open": "74.12",
      "high": "74.46",
      "low": "69.00",
      "close": "70.98",
      "average": "71.0313",
      "volume": "1054460",
      "turnover": "74920639.98",
      "trades": "2828"
    },
    {
      "date": "2023-08-31",
      "bid": "70.26",
      "ask": "70.30",
      "open": "70.90",
      "high": "70.90",
      "low": "68.98",
      "close": "70.32",
      "average": "69.9411",
      "volume": "893146",
      "turnover": "62467344.69",
      "trades": "2341"
    },
    {
      "date": "2023-09-01",
      "bid": "70.50",
      "ask": "70.66",
      "open": "70.20",
      "high": "71.00",
      "low": "68.50",
      "close": "70.52",
      "average": "70.1089",
      "volume": "347317",
      "turnover": "24350097.49",
      "trades": "1201"
    },
    {
      "date": "2023-09-04",
      "bid": "71.00",
      "ask": "71.14",
      "open": "68.70",
      "high": "72.46",
      "low": "68.70",
      "close": "71.12",
      "average": "71.4605",
      "volume": "493465",
      "turnover": "35264805.63",
      "trades": "1299"
    },
    {
      "date": "2023-09-05",
      "bid": "69.94",
      "ask": "70.06",
      "open": "70.62",
      "high": "71.60",
      "low": "69.74",
      "close": "69.96",
      "average": "70.2597",
      "volume": "228907",
      "turnover": "16082807.13",
      "trades": "795"
    },
    {
      "date": "2023-09-06",
      "bid": "69.68",
      "ask": "69.92",
      "open": "69.56",
      "high": "70.72",
      "low": "68.00",
      "close": "69.68",
      "average": "69.3217",
      "volume": "696272",
      "turnover": "48275208.3",
      "trades": "1701"
    },
    {
      "date": "2023-09-07",
      "bid": "67.78",
      "ask": "68.00",
      "open": "69.98",
      "high": "70.00",
      "low": "67.52",
      "close": "67.92",
      "average": "68.0795",
      "volume": "489744",
      "turnover": "33342216.26",
      "trades": "1237"
    },
    {
      "date": "2023-09-08",
      "bid": "67.60",
      "ask": "67.78",
      "open": "67.78",
      "high": "68.14",
      "low": "66.88",
      "close": "67.62",
      "average": "67.488",
      "volume": "359432",
      "turnover": "24260145.45",
      "trades": "920"
    },
    {
      "date": "2023-09-11",
      "bid": "68.22",
      "ask": "68.32",
      "open": "67.40",
      "high": "69.24",
      "low": "67.18",
      "close": "68.28",
      "average": "68.2323",
      "volume": "282840",
      "turnover": "19298815.54",
      "trades": "823"
    },
    {
      "date": "2023-09-12",
      "bid": "68.16",
      "ask": "68.24",
      "open": "68.34",
      "high": "69.12",
      "low": "67.76",
      "close": "68.22",
      "average": "68.3253",
      "volume": "366037",
      "turnover": "25009593.12",
      "trades": "1087"
    },
    {
      "date": "2023-09-13",
      "bid": "66.32",
      "ask": "66.46",
      "open": "67.42",
      "high": "67.46",
      "low": "65.68",
      "close": "66.50",
      "average": "66.4558",
      "volume": "441067",
      "turnover": "29311854.07",
      "trades": "980"
    },
    {
      "date": "2023-09-14",
      "bid": "66.72",
      "ask": "66.80",
      "open": "66.72",
      "high": "67.34",
      "low": "64.94",
      "close": "66.70",
      "average": "65.9522",
      "volume": "639484",
      "turnover": "42122818.61",
      "trades": "1510"
    },
    {
      "date": "2023-09-15",
      "bid": "66.92",
      "ask": "67.00",
      "open": "67.70",
      "high": "67.78",
      "low": "66.84",
      "close": "67.18",
      "average": "67.2246",
      "volume": "496853",
      "turnover": "33400457.99",
      "trades": "741"
    },
    {
      "date": "2023-09-18",
      "bid": "67.92",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.78",
      "low": "66.90",
      "close": "68.02",
      "average": "68.1792",
      "volume": "475406",
      "turnover": "32440181.49",
      "trades": "1320"
    },
    {
      "date": "2023-09-19",
      "bid": "66.46",
      "ask": "66.56",
      "open": "66.96",
      "high": "67.94",
      "low": "65.92",
      "close": "66.50",
      "average": "66.5885",
      "volume": "379427",
      "turnover": "25265155.95",
      "trades": "1018"
    },
    {
      "date": "2023-09-20",
      "bid": "68.98",
      "ask": "69.04",
      "open": "67.32",
      "high": "69.40",
      "low": "66.36",
      "close": "68.96",
      "average": "68.5489",
      "volume": "741188",
      "turnover": "50806664.44",
      "trades": "1902"
    },
    {
      "date": "2023-09-21",
      "bid": "68.34",
      "ask": "68.40",
      "open": "68.04",
      "high": "70.14",
      "low": "67.24",
      "close": "68.52",
      "average": "68.7666",
      "volume": "831023",
      "turnover": "57147382.02",
      "trades": "1254"
    },
    {
      "date": "2023-09-22",
      "bid": "68.06",
      "ask": "68.12",
      "open": "66.92",
      "high": "68.52",
      "low": "66.92",
      "close": "68.02",
      "average": "68.044",
      "volume": "209328",
      "turnover": "14243500.02",
      "trades": "759"
    },
    {
      "date": "2023-09-25",
      "bid": "67.38",
      "ask": "67.44",
      "open": "68.00",
      "high": "68.06",
      "low": "66.42",
      "close": "67.44",
      "average": "67.2193",
      "volume": "542578",
      "turnover": "36472108.46",
      "trades": "974"
    },
    {
      "date": "2023-09-26",
      "bid": "66.20",
      "ask": "66.28",
      "open": "67.42",
      "high": "67.44",
      "low": "65.86",
      "close": "66.18",
      "average": "66.4833",
      "volume": "705180",
      "turnover": "46882694.3",
      "trades": "727"
    },
    {
      "date": "2023-09-27",
      "bid": "68.14",
      "ask": "68.24",
      "open": "66.68",
      "high": "69.96",
      "low": "66.68",
      "close": "68.28",
      "average": "68.563",
      "volume": "335669",
      "turnover": "23020679.72",
      "trades": "994"
    },
    {
      "date": "2023-09-28",
      "bid": "68.56",
      "ask": "68.64",
      "open": "69.92",
      "high": "69.92",
      "low": "67.34",
      "close": "68.48",
      "average": "67.907",
      "volume": "460597",
      "turnover": "31277766.2",
      "trades": "598"
    },
    {
      "date": "2023-09-29",
      "bid": "69.48",
      "ask": "69.58",
      "open": "68.00",
      "high": "70.48",
      "low": "67.98",
      "close": "69.26",
      "average": "69.5365",
      "volume": "424485",
      "turnover": "29519270.85",
      "trades": "878"
    },
    {
      "date": "2023-10-02",
      "bid": "69.16",
      "ask": "69.30",
      "open": "69.00",
      "high": "70.60",
      "low": "68.60",
      "close": "69.20",
      "average": "69.2928",
      "volume": "303245",
      "turnover": "21012682.8",
      "trades": "794"
    },
    {
      "date": "2023-10-03",
      "bid": "67.86",
      "ask": "67.96",
      "open": "69.20",
      "high": "69.20",
      "low": "67.76",
      "close": "67.76",
      "average": "68.1654",
      "volume": "234452",
      "turnover": "15981579.31",
      "trades": "714"
    },
    {
      "date": "2023-10-04",
      "bid": "66.50",
      "ask": "66.56",
      "open": "67.50",
      "high": "67.50",
      "low": "65.90",
      "close": "66.50",
      "average": "66.4711",
      "volume": "264941",
      "turnover": "17610738.71",
      "trades": "842"
    },
    {
      "date": "2023-10-05",
      "bid": "65.60",
      "ask": "65.78",
      "open": "66.50",
      "high": "67.44",
      "low": "65.40",
      "close": "65.84",
      "average": "65.9818",
      "volume": "472094",
      "turnover": "31151626.76",
      "trades": "910"
    },
    {
      "date": "2023-10-06",
      "bid": "64.22",
      "ask": "64.26",
      "open": "65.74",
      "high": "65.96",
      "low": "63.58",
      "close": "64.38",
      "average": "64.6112",
      "volume": "685222",
      "turnover": "44245244.15",
      "trades": "1930"
    },
    {
      "date": "2023-10-09",
      "bid": "63.52",
      "ask": "63.62",
      "open": "63.00",
      "high": "63.82",
      "low": "62.76",
      "close": "63.42",
      "average": "63.3378",
      "volume": "481667",
      "turnover": "30509384.13",
      "trades": "1196"
    },
    {
      "date": "2023-10-10",
      "bid": "66.58",
      "ask": "66.66",
      "open": "63.18",
      "high": "66.80",
      "low": "63.18",
      "close": "66.48",
      "average": "66.2455",
      "volume": "379878",
      "turnover": "25167513.57",
      "trades": "1125"
    },
    {
      "date": "2023-10-11",
      "bid": "65.66",
      "ask": "65.76",
      "open": "66.42",
      "high": "69.22",
      "low": "65.28",
      "close": "65.74",
      "average": "66.0128",
      "volume": "392208",
      "turnover": "25892682.06",
      "trades": "1116"
    },
    {
      "date": "2023-10-12",
      "bid": "65.84",
      "ask": "65.96",
      "open": "65.04",
      "high": "67.86",
      "low": "65.04",
      "close": "65.94",
      "average": "66.6308",
      "volume": "343118",
      "turnover": "22861374.32",
      "trades": "929"
    },
    {
      "date": "2023-10-13",
      "bid": "65.16",
      "ask": "65.32",
      "open": "65.30",
      "high": "65.68",
      "low": "64.28",
      "close": "65.18",
      "average": "65.1337",
      "volume": "472472",
      "turnover": "30765343.95",
      "trades": "1349"
    },
    {
      "date": "2023-10-16",
      "bid": "65.54",
      "ask": "65.62",
      "open": "65.00",
      "high": "65.98",
      "low": "63.84",
      "close": "65.52",
      "average": "64.9203",
      "volume": "407870",
      "turnover": "26477296.97",
      "trades": "1247"
    },
    {
      "date": "2023-10-17",
      "bid": "64.74",
      "ask": "64.84",
      "open": "65.54",
      "high": "65.80",
      "low": "62.84",
      "close": "64.84",
      "average": "64.3347",
      "volume": "573840",
      "turnover": "36897191.18",
      "trades": "1303"
    },
    {
      "date": "2023-10-18",
      "bid": "63.78",
      "ask": "63.84",
      "open": "63.86",
      "high": "65.34",
      "low": "63.78",
      "close": "63.86",
      "average": "64.2758",
      "volume": "270221",
      "turnover": "17377113.55",
      "trades": "750"
    },
    {
      "date": "2023-10-19",
      "bid": "63.50",
      "ask": "63.62",
      "open": "63.64",
      "high": "64.42",
      "low": "63.00",
      "close": "63.40",
      "average": "63.5176",
      "volume": "240640",
      "turnover": "15291084.13",
      "trades": "746"
    },
    {
      "date": "2023-10-20",
      "bid": "61.18",
      "ask": "61.28",
      "open": "62.78",
      "high": "62.78",
      "low": "60.86",
      "close": "61.36",
      "average": "61.42",
      "volume": "554693",
      "turnover": "34067866.72",
      "trades": "1217"
    },
    {
      "date": "2023-10-23",
      "bid": "61.46",
      "ask": "61.52",
      "open": "61.64",
      "high": "61.64",
      "low": "58.90",
      "close": "61.52",
      "average": "60.392",
      "volume": "385910",
      "turnover": "23357017.5",
      "trades": "1149"
    },
    {
      "date": "2023-10-24",
      "bid": "61.42",
      "ask": "61.50",
      "open": "61.72",
      "high": "62.36",
      "low": "60.78",
      "close": "61.48",
      "average": "61.5121",
      "volume": "327553",
      "turnover": "20148403.39",
      "trades": "943"
    },
    {
      "date": "2023-10-25",
      "bid": "59.48",
      "ask": "59.68",
      "open": "62.00",
      "high": "62.00",
      "low": "58.58",
      "close": "59.74",
      "average": "59.5612",
      "volume": "415993",
      "turnover": "24776119.42",
      "trades": "963"
    },
    {
      "date": "2023-10-26",
      "bid": "65.92",
      "ask": "66.68",
      "open": "59.92",
      "high": "68.28",
      "low": "59.88",
      "close": "66.70",
      "average": "65.8373",
      "volume": "1636452",
      "turnover": "107715188.25",
      "trades": "3801"
    },
    {
      "date": "2023-10-27",
      "bid": "64.86",
      "ask": "64.96",
      "open": "67.00",
      "high": "67.38",
      "low": "64.30",
      "close": "65.16",
      "average": "65.2101",
      "volume": "661229",
      "turnover": "43128136.52",
      "trades": "1436"
    },
    {
      "date": "2023-10-30",
      "bid": "67.72",
      "ask": "67.84",
      "open": "65.58",
      "high": "68.32",
      "low": "65.52",
      "close": "67.80",
      "average": "67.2881",
      "volume": "487986",
      "turnover": "32837438.46",
      "trades": "1739"
    },
    {
      "date": "2023-10-31",
      "bid": "68.68",
      "ask": "68.76",
      "open": "67.80",
      "high": "69.48",
      "low": "67.74",
      "close": "68.70",
      "average": "68.6581",
      "volume": "540894",
      "turnover": "37139697.51",
      "trades": "985"
    },
    {
      "date": "2023-11-01",
      "bid": "68.12",
      "ask": "68.26",
      "open": "66.92",
      "high": "68.58",
      "low": "66.92",
      "close": "68.12",
      "average": "67.9655",
      "volume": "427656",
      "turnover": "29066622.98",
      "trades": "1107"
    },
    {
      "date": "2023-11-02",
      "bid": "70.70",
      "ask": "70.80",
      "open": "68.96",
      "high": "72.44",
      "low": "68.86",
      "close": "70.76",
      "average": "70.935",
      "volume": "540235",
      "turnover": "38310767.09",
      "trades": "1548"
    },
    {
      "date": "2023-11-03",
      "bid": "71.58",
      "ask": "71.76",
      "open": "71.42",
      "high": "72.28",
      "low": "71.12",
      "close": "71.70",
      "average": "71.6206",
      "volume": "160287",
      "turnover": "11480119.91",
      "trades": "453"
    },
    {
      "date": "2023-11-06",
      "bid": "72.28",
      "ask": "72.40",
      "open": "71.70",
      "high": "72.82",
      "low": "71.02",
      "close": "72.30",
      "average": "72.2181",
      "volume": "442681",
      "turnover": "31965670.29",
      "trades": "960"
    },
    {
      "date": "2023-11-07",
      "bid": "70.96",
      "ask": "71.06",
      "open": "72.30",
      "high": "72.68",
      "low": "70.66",
      "close": "70.98",
      "average": "71.3694",
      "volume": "269971",
      "turnover": "19266621.85",
      "trades": "803"
    },
    {
      "date": "2023-11-08",
      "bid": "71.44",
      "ask": "71.66",
      "open": "70.98",
      "high": "72.00",
      "low": "70.20",
      "close": "71.76",
      "average": "71.5795",
      "volume": "510843",
      "turnover": "36564139.79",
      "trades": "755"
    },
    {
      "date": "2023-11-09",
      "bid": "72.80",
      "ask": "72.92",
      "open": "71.76",
      "high": "73.16",
      "low": "71.16",
      "close": "72.88",
      "average": "72.5996",
      "volume": "358294",
      "turnover": "26011807.28",
      "trades": "848"
    },
    {
      "date": "2023-11-10",
      "bid": "71.96",
      "ask": "72.04",
      "open": "72.50",
      "high": "72.50",
      "low": "71.04",
      "close": "71.94",
      "average": "71.816",
      "volume": "214697",
      "turnover": "15418930.01",
      "trades": "608"
    },
    {
      "date": "2023-11-13",
      "bid": "72.86",
      "ask": "72.96",
      "open": "72.00",
      "high": "73.26",
      "low": "71.68",
      "close": "72.68",
      "average": "72.5472",
      "volume": "172248",
      "turnover": "12498267.52",
      "trades": "536"
    },
    {
      "date": "2023-11-14",
      "bid": "75.54",
      "ask": "75.90",
      "open": "72.68",
      "high": "77.14",
      "low": "72.68",
      "close": "75.80",
      "average": "75.4338",
      "volume": "1025625",
      "turnover": "77368600.53",
      "trades": "1653"
    },
    {
      "date": "2023-11-15",
      "bid": "77.28",
      "ask": "77.38",
      "open": "75.96",
      "high": "78.70",
      "low": "75.80",
      "close": "77.26",
      "average": "77.3677",
      "volume": "505046",
      "turnover": "39071171.92",
      "trades": "1658"
    },
    {
      "date": "2023-11-16",
      "bid": "76.20",
      "ask": "76.54",
      "open": "77.26",
      "high": "77.98",
      "low": "76.16",
      "close": "76.38",
      "average": "76.6517",
      "volume": "318322",
      "turnover": "24397928.42",
      "trades": "965"
    },
    {
      "date": "2023-11-17",
      "bid": "76.42",
      "ask": "76.58",
      "open": "75.00",
      "high": "77.96",
      "low": "75.00",
      "close": "76.66",
      "average": "76.8322",
      "volume": "1031303",
      "turnover": "79683344.73",
      "trades": "664"
    },
    {
      "date": "2023-11-20",
      "bid": "77.32",
      "ask": "77.48",
      "open": "77.40",
      "high": "78.30",
      "low": "76.44",
      "close": "77.48",
      "average": "77.4904",
      "volume": "388805",
      "turnover": "29941952.31",
      "trades": "721"
    },
    {
      "date": "2023-11-21",
      "bid": "77.12",
      "ask": "77.22",
      "open": "77.48",
      "high": "78.24",
      "low": "76.84",
      "close": "76.92",
      "average": "77.363",
      "volume": "309210",
      "turnover": "23920375.16",
      "trades": "929"
    },
    {
      "date": "2023-11-22",
      "bid": "78.44",
      "ask": "78.56",
      "open": "76.96",
      "high": "78.52",
      "low": "76.96",
      "close": "78.14",
      "average": "77.9557",
      "volume": "232287",
      "turnover": "18107631.64",
      "trades": "635"
    },
    {
      "date": "2023-11-23",
      "bid": "79.32",
      "ask": "79.44",
      "open": "78.50",
      "high": "79.96",
      "low": "78.50",
      "close": "79.18",
      "average": "79.3491",
      "volume": "506104",
      "turnover": "40154996.82",
      "trades": "887"
    },
    {
      "date": "2023-11-24",
      "bid": "78.96",
      "ask": "79.06",
      "open": "79.04",
      "high": "80.28",
      "low": "78.28",
      "close": "78.90",
      "average": "78.7736",
      "volume": "702925",
      "turnover": "55375435.82",
      "trades": "793"
    },
    {
      "date": "2023-11-27",
      "bid": "78.78",
      "ask": "78.82",
      "open": "78.96",
      "high": "80.04",
      "low": "78.56",
      "close": "78.72",
      "average": "79.0718",
      "volume": "455346",
      "turnover": "36084949.72",
      "trades": "756"
    },
    {
      "date": "2023-11-28",
      "bid": "78.54",
      "ask": "78.70",
      "open": "78.42",
      "high": "79.74",
      "low": "78.00",
      "close": "78.76",
      "average": "78.8965",
      "volume": "581883",
      "turnover": "45932730.12",
      "trades": "1220"
    },
    {
      "date": "2023-11-29",
      "bid": "80.02",
      "ask": "80.14",
      "open": "77.86",
      "high": "81.14",
      "low": "77.86",
      "close": "80.14",
      "average": "80.0221",
      "volume": "1043450",
      "turnover": "83500223.86",
      "trades": "1177"
    },
    {
      "date": "2023-11-30",
      "bid": "79.82",
      "ask": "79.96",
      "open": "79.84",
      "high": "81.10",
      "low": "79.48",
      "close": "79.98",
      "average": "80.063",
      "volume": "669392",
      "turnover": "53593699",
      "trades": "868"
    },
    {
      "date": "2023-12-01",
      "bid": "80.14",
      "ask": "80.28",
      "open": "79.98",
      "high": "80.40",
      "low": "79.02",
      "close": "80.08",
      "average": "79.8822",
      "volume": "648842",
      "turnover": "51834577.33",
      "trades": "1036"
    },
    {
      "date": "2023-12-04",
      "bid": "80.92",
      "ask": "81.06",
      "open": "80.28",
      "high": "82.00",
      "low": "80.26",
      "close": "80.94",
      "average": "81.486",
      "volume": "771150",
      "turnover": "62837857.42",
      "trades": "602"
    },
    {
      "date": "2023-12-05",
      "bid": "83.08",
      "ask": "83.18",
      "open": "81.28",
      "high": "83.50",
      "low": "80.94",
      "close": "83.08",
      "average": "82.4169",
      "volume": "816345",
      "turnover": "67279414.23",
      "trades": "968"
    },
    {
      "date": "2023-12-06",
      "bid": "84.00",
      "ask": "84.04",
      "open": "83.20",
      "high": "84.30",
      "low": "82.28",
      "close": "84.00",
      "average": "83.3763",
      "volume": "598966",
      "turnover": "49906203.05",
      "trades": "1135"
    },
    {
      "date": "2023-12-07",
      "bid": "83.84",
      "ask": "83.92",
      "open": "84.34",
      "high": "84.40",
      "low": "82.50",
      "close": "83.88",
      "average": "83.5704",
      "volume": "302364",
      "turnover": "25263661.14",
      "trades": "1022"
    },
    {
      "date": "2023-12-08",
      "bid": "84.12",
      "ask": "84.42",
      "open": "83.92",
      "high": "85.04",
      "low": "83.44",
      "close": "84.38",
      "average": "84.3853",
      "volume": "354370",
      "turnover": "29884346.52",
      "trades": "856"
    },
    {
      "date": "2023-12-11",
      "bid": "85.04",
      "ask": "85.14",
      "open": "84.38",
      "high": "85.14",
      "low": "83.68",
      "close": "85.14",
      "average": "84.7879",
      "volume": "322583",
      "turnover": "27356324.51",
      "trades": "793"
    },
    {
      "date": "2023-12-12",
      "bid": "84.22",
      "ask": "84.40",
      "open": "84.90",
      "high": "85.10",
      "low": "83.68",
      "close": "84.56",
      "average": "84.5901",
      "volume": "435858",
      "turnover": "36864702.93",
      "trades": "1201"
    },
    {
      "date": "2023-12-13",
      "bid": "83.50",
      "ask": "83.76",
      "open": "84.56",
      "high": "84.96",
      "low": "83.46",
      "close": "83.50",
      "average": "83.8909",
      "volume": "464857",
      "turnover": "38997293.5",
      "trades": "1087"
    },
    {
      "date": "2023-12-14",
      "bid": "88.60",
      "ask": "88.72",
      "open": "85.22",
      "high": "90.04",
      "low": "85.22",
      "close": "88.44",
      "average": "88.3333",
      "volume": "1071025",
      "turnover": "94642377.79",
      "trades": "2666"
    },
    {
      "date": "2023-12-15",
      "bid": "88.90",
      "ask": "89.26",
      "open": "88.44",
      "high": "90.40",
      "low": "88.44",
      "close": "89.22",
      "average": "89.4145",
      "volume": "564283",
      "turnover": "50455205.77",
      "trades": "1354"
    },
    {
      "date": "2023-12-18",
      "bid": "88.80",
      "ask": "88.92",
      "open": "89.22",
      "high": "89.94",
      "low": "87.60",
      "close": "89.00",
      "average": "89.1014",
      "volume": "498005",
      "turnover": "43830128.5",
      "trades": "1171"
    },
    {
      "date": "2023-12-19",
      "bid": "89.86",
      "ask": "89.92",
      "open": "88.96",
      "high": "90.86",
      "low": "88.88",
      "close": "89.76",
      "average": "90.062",
      "volume": "561820",
      "turnover": "50598620.36",
      "trades": "1277"
    },
    {
      "date": "2023-12-20",
      "bid": "88.86",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.00",
      "low": "88.56",
      "close": "89.00",
      "average": "89.1145",
      "volume": "623862",
      "turnover": "55588474.97",
      "trades": "1775"
    },
    {
      "date": "2023-12-21",
      "bid": "88.98",
      "ask": "89.06",
      "open": "89.00",
      "high": "89.46",
      "low": "87.20",
      "close": "89.00",
      "average": "88.6744",
      "volume": "396159",
      "turnover": "35135182.63",
      "trades": "1064"
    },
    {
      "date": "2023-12-22",
      "bid": "88.48",
      "ask": "88.50",
      "open": "87.28",
      "high": "89.22",
      "low": "87.28",
      "close": "88.76",
      "average": "88.6621",
      "volume": "281759",
      "turnover": "24981225.14",
      "trades": "803"
    },
    {
      "date": "2023-12-27",
      "bid": "89.82",
      "ask": "89.94",
      "open": "88.76",
      "high": "89.92",
      "low": "88.26",
      "close": "89.88",
      "average": "89.60",
      "volume": "171701",
      "turnover": "15375962.4",
      "trades": "602"
    },
    {
      "date": "2023-12-28",
      "bid": "90.00",
      "ask": "90.20",
      "open": "89.88",
      "high": "90.56",
      "low": "89.60",
      "close": "90.08",
      "average": "89.9889",
      "volume": "154093",
      "turnover": "13866790.74",
      "trades": "637"
    },
    {
      "date": "2023-12-29",
      "bid": "90.02",
      "ask": "90.08",
      "open": "89.00",
      "high": "90.70",
      "low": "89.00",
      "close": "90.12",
      "average": "90.1498",
      "volume": "275466",
      "turnover": "24832148.29",
      "trades": "817"
    },
    {
      "date": "2024-01-02",
      "bid": "88.68",
      "ask": "88.82",
      "open": "89.74",
      "high": "90.90",
      "low": "88.50",
      "close": "88.78",
      "average": "89.0771",
      "volume": "381116",
      "turnover": "33951872.64",
      "trades": "1462"
    },
    {
      "date": "2024-01-03",
      "bid": "85.62",
      "ask": "85.90",
      "open": "88.64",
      "high": "88.64",
      "low": "85.30",
      "close": "86.00",
      "average": "86.1607",
      "volume": "439590",
      "turnover": "37856731.65",
      "trades": "1176"
    },
    {
      "date": "2024-01-04",
      "bid": "86.10",
      "ask": "86.44",
      "open": "86.26",
      "high": "87.46",
      "low": "86.26",
      "close": "86.30",
      "average": "86.549",
      "volume": "237592",
      "turnover": "20563361.8",
      "trades": "666"
    },
    {
      "date": "2024-01-05",
      "bid": "83.80",
      "ask": "84.00",
      "open": "86.46",
      "high": "86.46",
      "low": "83.26",
      "close": "84.38",
      "average": "84.2071",
      "volume": "269656",
      "turnover": "22707167.32",
      "trades": "910"
    },
    {
      "date": "2024-01-08",
      "bid": "87.34",
      "ask": "87.60",
      "open": "86.22",
      "high": "87.80",
      "low": "84.36",
      "close": "87.68",
      "average": "87.0088",
      "volume": "342586",
      "turnover": "29804227.18",
      "trades": "1041"
    },
    {
      "date": "2024-01-09",
      "bid": "88.38",
      "ask": "88.54",
      "open": "88.00",
      "high": "88.74",
      "low": "87.08",
      "close": "88.42",
      "average": "88.1965",
      "volume": "384310",
      "turnover": "33883870.1",
      "trades": "1044"
    },
    {
      "date": "2024-01-10",
      "bid": "88.00",
      "ask": "88.08",
      "open": "88.42",
      "high": "88.60",
      "low": "87.16",
      "close": "88.24",
      "average": "88.061",
      "volume": "276981",
      "turnover": "24391471.36",
      "trades": "896"
    },
    {
      "date": "2024-01-11",
      "bid": "86.80",
      "ask": "86.92",
      "open": "88.96",
      "high": "89.30",
      "low": "86.72",
      "close": "86.86",
      "average": "87.8939",
      "volume": "298101",
      "turnover": "26201090.03",
      "trades": "726"
    },
    {
      "date": "2024-01-12",
      "bid": "86.96",
      "ask": "87.08",
      "open": "86.86",
      "high": "88.34",
      "low": "86.24",
      "close": "87.30",
      "average": "87.6192",
      "volume": "456540",
      "turnover": "39999846.06",
      "trades": "838"
    },
    {
      "date": "2024-01-15",
      "bid": "85.98",
      "ask": "86.16",
      "open": "87.30",
      "high": "87.66",
      "low": "85.20",
      "close": "86.06",
      "average": "86.0846",
      "volume": "354373",
      "turnover": "30507516.61",
      "trades": "1304"
    },
    {
      "date": "2024-01-16",
      "bid": "85.22",
      "ask": "85.32",
      "open": "85.42",
      "high": "86.06",
      "low": "84.60",
      "close": "85.52",
      "average": "85.3028",
      "volume": "477522",
      "turnover": "40722894.9",
      "trades": "1230"
    },
    {
      "date": "2024-01-17",
      "bid": "82.54",
      "ask": "82.86",
      "open": "85.00",
      "high": "85.00",
      "low": "82.22",
      "close": "83.16",
      "average": "83.0669",
      "volume": "678580",
      "turnover": "56372544.21",
      "trades": "1963"
    },
    {
      "date": "2024-01-18",
      "bid": "83.32",
      "ask": "83.48",
      "open": "82.62",
      "high": "84.22",
      "low": "82.62",
      "close": "83.48",
      "average": "83.581",
      "volume": "376791",
      "turnover": "31496207.28",
      "trades": "904"
    },
    {
      "date": "2024-01-19",
      "bid": "82.86",
      "ask": "83.00",
      "open": "83.40",
      "high": "83.98",
      "low": "81.92",
      "close": "82.92",
      "average": "82.8142",
      "volume": "440833",
      "turnover": "36510288",
      "trades": "1441"
    },
    {
      "date": "2024-01-22",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.16",
      "high": "84.58",
      "low": "82.42",
      "close": "83.38",
      "average": "83.0547",
      "volume": "627768",
      "turnover": "52104553.36",
      "trades": "1242"
    },
    {
      "date": "2024-01-23",
      "bid": "83.44",
      "ask": "83.52",
      "open": "83.72",
      "high": "84.00",
      "low": "82.88",
      "close": "83.70",
      "average": "83.3884",
      "volume": "562227",
      "turnover": "46886006.69",
      "trades": "1454"
    },
    {
      "date": "2024-01-24",
      "bid": "82.62",
      "ask": "82.84",
      "open": "85.10",
      "high": "85.10",
      "low": "82.46",
      "close": "82.98",
      "average": "82.9047",
      "volume": "570851",
      "turnover": "47332193.31",
      "trades": "1488"
    },
    {
      "date": "2024-01-25",
      "bid": "83.04",
      "ask": "83.12",
      "open": "82.98",
      "high": "83.40",
      "low": "82.50",
      "close": "83.40",
      "average": "82.9841",
      "volume": "582376",
      "turnover": "48328745.21",
      "trades": "1633"
    },
    {
      "date": "2024-01-26",
      "bid": "82.74",
      "ask": "82.84",
      "open": "83.34",
      "high": "84.10",
      "low": "82.04",
      "close": "83.06",
      "average": "82.9226",
      "volume": "783133",
      "turnover": "64933554.13",
      "trades": "3375"
    },
    {
      "date": "2024-01-29",
      "bid": "83.18",
      "ask": "83.28",
      "open": "83.06",
      "high": "83.78",
      "low": "81.12",
      "close": "83.40",
      "average": "83.0027",
      "volume": "340361",
      "turnover": "28272104.46",
      "trades": "995"
    },
    {
      "date": "2024-01-30",
      "bid": "82.96",
      "ask": "83.08",
      "open": "82.90",
      "high": "84.48",
      "low": "82.74",
      "close": "82.90",
      "average": "83.2063",
      "volume": "508306",
      "turnover": "42306019.9",
      "trades": "1187"
    },
    {
      "date": "2024-01-31",
      "bid": "82.98",
      "ask": "83.04",
      "open": "77.38",
      "high": "83.52",
      "low": "77.00",
      "close": "82.90",
      "average": "81.7226",
      "volume": "1567243",
      "turnover": "127878903.8",
      "trades": "3920"
    },
    {
      "date": "2024-02-01",
      "bid": "81.14",
      "ask": "81.26",
      "open": "82.80",
      "high": "83.56",
      "low": "80.00",
      "close": "80.86",
      "average": "81.7881",
      "volume": "543508",
      "turnover": "44451988.98",
      "trades": "1560"
    },
    {
      "date": "2024-02-02",
      "bid": "80.62",
      "ask": "80.66",
      "open": "81.12",
      "high": "81.54",
      "low": "79.70",
      "close": "80.58",
      "average": "80.4452",
      "volume": "926416",
      "turnover": "74467179.08",
      "trades": "1516"
    },
    {
      "date": "2024-02-05",
      "bid": "78.26",
      "ask": "78.34",
      "open": "80.58",
      "high": "80.84",
      "low": "78.20",
      "close": "78.24",
      "average": "79.0934",
      "volume": "408560",
      "turnover": "32347195.81",
      "trades": "1433"
    },
    {
      "date": "2024-02-06",
      "bid": "79.08",
      "ask": "79.20",
      "open": "78.72",
      "high": "79.22",
      "low": "77.52",
      "close": "79.00",
      "average": "78.4548",
      "volume": "424422",
      "turnover": "33279764.76",
      "trades": "1052"
    },
    {
      "date": "2024-02-07",
      "bid": "79.28",
      "ask": "79.36",
      "open": "77.24",
      "high": "79.66",
      "low": "77.24",
      "close": "79.22",
      "average": "79.275",
      "volume": "633733",
      "turnover": "50237902.52",
      "trades": "1261"
    },
    {
      "date": "2024-02-08",
      "bid": "80.34",
      "ask": "80.40",
      "open": "79.48",
      "high": "81.50",
      "low": "79.34",
      "close": "80.30",
      "average": "80.5416",
      "volume": "747270",
      "turnover": "60186076.58",
      "trades": "751"
    },
    {
      "date": "2024-02-09",
      "bid": "79.22",
      "ask": "79.34",
      "open": "80.62",
      "high": "80.66",
      "low": "78.82",
      "close": "79.42",
      "average": "79.4006",
      "volume": "223842",
      "turnover": "17772811.89",
      "trades": "731"
    },
    {
      "date": "2024-02-12",
      "bid": "80.62",
      "ask": "80.70",
      "open": "80.00",
      "high": "81.26",
      "low": "79.26",
      "close": "80.64",
      "average": "80.511",
      "volume": "311387",
      "turnover": "25064515.88",
      "trades": "1026"
    },
    {
      "date": "2024-02-13",
      "bid": "79.68",
      "ask": "79.76",
      "open": "80.64",
      "high": "81.06",
      "low": "79.42",
      "close": "79.94",
      "average": "80.0621",
      "volume": "222426",
      "turnover": "17808377.21",
      "trades": "959"
    },
    {
      "date": "2024-02-14",
      "bid": "80.18",
      "ask": "80.26",
      "open": "81.16",
      "high": "81.16",
      "low": "79.80",
      "close": "80.40",
      "average": "80.4566",
      "volume": "299780",
      "turnover": "24119291.28",
      "trades": "817"
    },
    {
      "date": "2024-02-15",
      "bid": "80.74",
      "ask": "80.78",
      "open": "80.64",
      "high": "81.12",
      "low": "80.00",
      "close": "81.00",
      "average": "80.8625",
      "volume": "325544",
      "turnover": "26324296.16",
      "trades": "652"
    },
    {
      "date": "2024-02-16",
      "bid": "80.74",
      "ask": "80.86",
      "open": "81.00",
      "high": "82.06",
      "low": "80.74",
      "close": "80.90",
      "average": "81.0922",
      "volume": "204809",
      "turnover": "16608407.66",
      "trades": "612"
    },
    {
      "date": "2024-02-19",
      "bid": "80.76",
      "ask": "80.82",
      "open": "81.80",
      "high": "82.10",
      "low": "79.48",
      "close": "80.70",
      "average": "80.509",
      "volume": "224844",
      "turnover": "18111419.79",
      "trades": "842"
    },
    {
      "date": "2024-02-20",
      "bid": "79.42",
      "ask": "80.16",
      "open": "80.70",
      "high": "80.70",
      "low": "78.60",
      "close": "79.48",
      "average": "79.2056",
      "volume": "413897",
      "turnover": "32770135.67",
      "trades": "1427"
    },
    {
      "date": "2024-02-21",
      "bid": "80.04",
      "ask": "80.10",
      "open": "80.16",
      "high": "80.28",
      "low": "79.40",
      "close": "80.14",
      "average": "79.9599",
      "volume": "201301",
      "turnover": "16096582.76",
      "trades": "700"
    },
    {
      "date": "2024-02-22",
      "bid": "80.42",
      "ask": "80.46",
      "open": "81.00",
      "high": "81.16",
      "low": "79.54",
      "close": "80.50",
      "average": "80.4371",
      "volume": "257210",
      "turnover": "20692242.71",
      "trades": "897"
    },
    {
      "date": "2024-02-23",
      "bid": "81.56",
      "ask": "81.68",
      "open": "80.98",
      "high": "81.90",
      "low": "79.88",
      "close": "81.60",
      "average": "81.2078",
      "volume": "218961",
      "turnover": "17776844.95",
      "trades": "824"
    },
    {
      "date": "2024-02-26",
      "bid": "82.22",
      "ask": "82.28",
      "open": "82.00",
      "high": "82.68",
      "low": "81.60",
      "close": "82.22",
      "average": "82.3136",
      "volume": "358837",
      "turnover": "29534327.38",
      "trades": "1136"
    },
    {
      "date": "2024-02-27",
      "bid": "84.44",
      "ask": "84.54",
      "open": "82.36",
      "high": "84.84",
      "low": "82.20",
      "close": "84.52",
      "average": "84.155",
      "volume": "401775",
      "turnover": "33804157.35",
      "trades": "1221"
    },
    {
      "date": "2024-02-28",
      "bid": "84.60",
      "ask": "84.64",
      "open": "84.60",
      "high": "84.68",
      "low": "83.26",
      "close": "84.40",
      "average": "84.1175",
      "volume": "292745",
      "turnover": "24619989.72",
      "trades": "831"
    },
    {
      "date": "2024-02-29",
      "bid": "82.80",
      "ask": "82.96",
      "open": "84.64",
      "high": "85.00",
      "low": "82.40",
      "close": "82.80",
      "average": "82.9578",
      "volume": "395915",
      "turnover": "32842084.44",
      "trades": "937"
    },
    {
      "date": "2024-03-01",
      "bid": "83.30",
      "ask": "83.38",
      "open": "83.30",
      "high": "83.46",
      "low": "82.10",
      "close": "83.28",
      "average": "83.0155",
      "volume": "336587",
      "turnover": "27941678.29",
      "trades": "1304"
    },
    {
      "date": "2024-03-04",
      "bid": "80.86",
      "ask": "81.00",
      "open": "83.38",
      "high": "83.46",
      "low": "80.80",
      "close": "80.88",
      "average": "81.2211",
      "volume": "290467",
      "turnover": "23606226.78",
      "trades": "937"
    },
    {
      "date": "2024-03-05",
      "bid": "78.56",
      "ask": "78.66",
      "open": "80.36",
      "high": "80.36",
      "low": "77.30",
      "close": "78.74",
      "average": "78.3146",
      "volume": "814263",
      "turnover": "63759935.58",
      "trades": "1845"
    },
    {
      "date": "2024-03-06",
      "bid": "76.12",
      "ask": "76.18",
      "open": "79.70",
      "high": "79.70",
      "low": "75.26",
      "close": "76.10",
      "average": "76.7475",
      "volume": "1015048",
      "turnover": "77857483.38",
      "trades": "2570"
    },
    {
      "date": "2024-03-07",
      "bid": "76.70",
      "ask": "76.72",
      "open": "75.70",
      "high": "77.90",
      "low": "74.74",
      "close": "76.68",
      "average": "76.5018",
      "volume": "850261",
      "turnover": "65077183.06",
      "trades": "1618"
    },
    {
      "date": "2024-03-08",
      "bid": "76.64",
      "ask": "76.78",
      "open": "76.94",
      "high": "77.84",
      "low": "76.42",
      "close": "77.12",
      "average": "77.1041",
      "volume": "429071",
      "turnover": "33084419.06",
      "trades": "1324"
    },
    {
      "date": "2024-03-11",
      "bid": "76.48",
      "ask": "76.54",
      "open": "77.36",
      "high": "77.40",
      "low": "75.12",
      "close": "76.68",
      "average": "76.0712",
      "volume": "364045",
      "turnover": "27685006.81",
      "trades": "1637"
    },
    {
      "date": "2024-03-12",
      "bid": "78.32",
      "ask": "78.48",
      "open": "76.68",
      "high": "78.82",
      "low": "76.68",
      "close": "78.78",
      "average": "78.1592",
      "volume": "425481",
      "turnover": "33254286.07",
      "trades": "1320"
    },
    {
      "date": "2024-03-13",
      "bid": "77.90",
      "ask": "78.04",
      "open": "78.78",
      "high": "79.00",
      "low": "77.12",
      "close": "78.46",
      "average": "78.1179",
      "volume": "493840",
      "turnover": "38578449.52",
      "trades": "1530"
    },
    {
      "date": "2024-03-14",
      "bid": "77.80",
      "ask": "77.88",
      "open": "78.32",
      "high": "78.78",
      "low": "77.38",
      "close": "77.72",
      "average": "78.0665",
      "volume": "514138",
      "turnover": "40149336.78",
      "trades": "1445"
    },
    {
      "date": "2024-03-15",
      "bid": "77.02",
      "ask": "77.12",
      "open": "77.50",
      "high": "77.88",
      "low": "76.74",
      "close": "77.32",
      "average": "77.2912",
      "volume": "753500",
      "turnover": "58236653.08",
      "trades": "1479"
    },
    {
      "date": "2024-03-18",
      "bid": "77.00",
      "ask": "77.18",
      "open": "77.32",
      "high": "77.66",
      "low": "75.98",
      "close": "77.18",
      "average": "76.9936",
      "volume": "480908",
      "turnover": "37029415.38",
      "trades": "1415"
    },
    {
      "date": "2024-03-19",
      "bid": "77.02",
      "ask": "77.18",
      "open": "77.18",
      "high": "77.56",
      "low": "74.88",
      "close": "77.56",
      "average": "76.5845",
      "volume": "847066",
      "turnover": "64849893.62",
      "trades": "2326"
    },
    {
      "date": "2024-03-20",
      "bid": "76.82",
      "ask": "76.86",
      "open": "77.52",
      "high": "77.52",
      "low": "76.12",
      "close": "76.98",
      "average": "76.9431",
      "volume": "420870",
      "turnover": "32379349.24",
      "trades": "1350"
    },
    {
      "date": "2024-03-21",
      "bid": "77.86",
      "ask": "77.90",
      "open": "78.00",
      "high": "78.90",
      "low": "77.46",
      "close": "78.14",
      "average": "78.0807",
      "volume": "634834",
      "turnover": "49563909.57",
      "trades": "1935"
    },
    {
      "date": "2024-03-22",
      "bid": "79.64",
      "ask": "79.74",
      "open": "78.00",
      "high": "81.32",
      "low": "77.90",
      "close": "79.58",
      "average": "79.9878",
      "volume": "614129",
      "turnover": "49124580.14",
      "trades": "1946"
    },
    {
      "date": "2024-03-25",
      "bid": "82.94",
      "ask": "83.00",
      "open": "79.58",
      "high": "83.00",
      "low": "79.58",
      "close": "82.56",
      "average": "82.2659",
      "volume": "522591",
      "turnover": "42980310.77",
      "trades": "1450"
    },
    {
      "date": "2024-03-26",
      "bid": "84.12",
      "ask": "84.18",
      "open": "82.00",
      "high": "84.32",
      "low": "81.32",
      "close": "83.78",
      "average": "83.4187",
      "volume": "355389",
      "turnover": "29642040.77",
      "trades": "1188"
    },
    {
      "date": "2024-03-27",
      "bid": "85.84",
      "ask": "86.02",
      "open": "82.82",
      "high": "86.28",
      "low": "82.82",
      "close": "85.58",
      "average": "85.5148",
      "volume": "459607",
      "turnover": "39304437.46",
      "trades": "1356"
    },
    {
      "date": "2024-03-28",
      "bid": "86.22",
      "ask": "86.54",
      "open": "85.74",
      "high": "89.24",
      "low": "85.74",
      "close": "86.54",
      "average": "87.1385",
      "volume": "536422",
      "turnover": "46806468",
      "trades": "1458"
    },
    {
      "date": "2024-04-02",
      "bid": "86.55",
      "ask": "86.70",
      "open": "86.50",
      "high": "87.05",
      "low": "85.10",
      "close": "86.20",
      "average": "86.0567",
      "volume": "520064",
      "turnover": "44750617.71",
      "trades": "1571"
    },
    {
      "date": "2024-04-03",
      "bid": "89.40",
      "ask": "89.55",
      "open": "85.55",
      "high": "89.55",
      "low": "85.55",
      "close": "89.15",
      "average": "88.4549",
      "volume": "505181",
      "turnover": "44695908.68",
      "trades": "1344"
    },
    {
      "date": "2024-04-04",
      "bid": "89.45",
      "ask": "89.55",
      "open": "89.80",
      "high": "90.95",
      "low": "89.00",
      "close": "89.50",
      "average": "89.7739",
      "volume": "483327",
      "turnover": "43432470.05",
      "trades": "1439"
    },
    {
      "date": "2024-04-05",
      "bid": "88.85",
      "ask": "88.90",
      "open": "88.40",
      "high": "88.95",
      "low": "87.55",
      "close": "88.90",
      "average": "88.5628",
      "volume": "302703",
      "turnover": "26807319.58",
      "trades": "920"
    },
    {
      "date": "2024-04-08",
      "bid": "88.60",
      "ask": "88.65",
      "open": "89.00",
      "high": "89.45",
      "low": "88.30",
      "close": "88.50",
      "average": "88.5499",
      "volume": "319494",
      "turnover": "28292503.42",
      "trades": "760"
    },
    {
      "date": "2024-04-09",
      "bid": "87.20",
      "ask": "87.35",
      "open": "88.50",
      "high": "88.50",
      "low": "86.85",
      "close": "87.20",
      "average": "87.4175",
      "volume": "400805",
      "turnover": "35020418.29",
      "trades": "1325"
    },
    {
      "date": "2024-04-10",
      "bid": "87.95",
      "ask": "88.05",
      "open": "91.05",
      "high": "92.00",
      "low": "87.80",
      "close": "87.85",
      "average": "89.2135",
      "volume": "740852",
      "turnover": "66153862.35",
      "trades": "2018"
    },
    {
      "date": "2024-04-11",
      "bid": "87.20",
      "ask": "87.35",
      "open": "86.50",
      "high": "88.10",
      "low": "86.00",
      "close": "87.35",
      "average": "87.0561",
      "volume": "608229",
      "turnover": "52962655.28",
      "trades": "1141"
    },
    {
      "date": "2024-04-12",
      "bid": "86.10",
      "ask": "86.25",
      "open": "87.25",
      "high": "88.35",
      "low": "86.10",
      "close": "86.30",
      "average": "86.9381",
      "volume": "347161",
      "turnover": "30190490.18",
      "trades": "1077"
    },
    {
      "date": "2024-04-15",
      "bid": "86.25",
      "ask": "86.35",
      "open": "85.50",
      "high": "86.80",
      "low": "85.50",
      "close": "86.40",
      "average": "86.2901",
      "volume": "428081",
      "turnover": "36940141.36",
      "trades": "722"
    },
    {
      "date": "2024-04-16",
      "bid": "84.65",
      "ask": "84.75",
      "open": "85.25",
      "high": "85.80",
      "low": "83.70",
      "close": "84.50",
      "average": "84.4569",
      "volume": "442292",
      "turnover": "37346296.72",
      "trades": "1442"
    },
    {
      "date": "2024-04-17",
      "bid": "84.70",
      "ask": "84.85",
      "open": "84.15",
      "high": "85.05",
      "low": "83.95",
      "close": "84.75",
      "average": "84.68",
      "volume": "382460",
      "turnover": "32386560.7",
      "trades": "1121"
    },
    {
      "date": "2024-04-18",
      "bid": "85.15",
      "ask": "85.25",
      "open": "84.75",
      "high": "85.65",
      "low": "83.45",
      "close": "85.55",
      "average": "84.6801",
      "volume": "362999",
      "turnover": "30730479.68",
      "trades": "1154"
    },
    {
      "date": "2024-04-19",
      "bid": "79.30",
      "ask": "79.50",
      "open": "79.20",
      "high": "82.45",
      "low": "75.15",
      "close": "79.30",
      "average": "79.4488",
      "volume": "1855077",
      "turnover": "147517188.59",
      "trades": "4808"
    },
    {
      "date": "2024-04-22",
      "bid": "77.10",
      "ask": "77.20",
      "open": "79.30",
      "high": "79.80",
      "low": "76.85",
      "close": "76.90",
      "average": "77.4017",
      "volume": "1172368",
      "turnover": "90789805.47",
      "trades": "2633"
    },
    {
      "date": "2024-04-23",
      "bid": "79.70",
      "ask": "79.75",
      "open": "76.90",
      "high": "80.10",
      "low": "76.90",
      "close": "79.50",
      "average": "78.9962",
      "volume": "1261146",
      "turnover": "99605015.82",
      "trades": "2922"
    },
    {
      "date": "2024-04-24",
      "bid": "78.20",
      "ask": "78.30",
      "open": "79.50",
      "high": "79.60",
      "low": "77.65",
      "close": "78.10",
      "average": "78.2414",
      "volume": "526727",
      "turnover": "41217441.95",
      "trades": "1201"
    },
    {
      "date": "2024-04-25",
      "bid": "75.50",
      "ask": "75.65",
      "open": "77.90",
      "high": "78.55",
      "low": "75.10",
      "close": "75.35",
      "average": "75.9503",
      "volume": "766952",
      "turnover": "58263229.09",
      "trades": "1638"
    },
    {
      "date": "2024-04-26",
      "bid": "77.50",
      "ask": "77.65",
      "open": "76.00",
      "high": "78.45",
      "low": "75.60",
      "close": "77.55",
      "average": "77.1075",
      "volume": "551972",
      "turnover": "42550424.75",
      "trades": "1533"
    },
    {
      "date": "2024-04-29",
      "bid": "79.05",
      "ask": "79.15",
      "open": "77.60",
      "high": "79.20",
      "low": "77.05",
      "close": "79.15",
      "average": "78.8176",
      "volume": "304921",
      "turnover": "24034397.28",
      "trades": "848"
    },
    {
      "date": "2024-04-30",
      "bid": "79.80",
      "ask": "79.95",
      "open": "78.95",
      "high": "80.00",
      "low": "78.95",
      "close": "79.50",
      "average": "79.5064",
      "volume": "310909",
      "turnover": "24719357.3",
      "trades": "374"
    },
    {
      "date": "2024-05-02",
      "bid": "78.65",
      "ask": "78.80",
      "open": "79.50",
      "high": "79.95",
      "low": "78.30",
      "close": "78.30",
      "average": "78.6648",
      "volume": "312014",
      "turnover": "24545335.45",
      "trades": "903"
    },
    {
      "date": "2024-05-03",
      "bid": "80.65",
      "ask": "80.75",
      "open": "78.30",
      "high": "81.15",
      "low": "78.25",
      "close": "80.55",
      "average": "80.1695",
      "volume": "255318",
      "turnover": "20477882.98",
      "trades": "842"
    },
    {
      "date": "2024-05-06",
      "bid": "80.30",
      "ask": "80.45",
      "open": "80.55",
      "high": "81.05",
      "low": "79.85",
      "close": "80.50",
      "average": "80.4716",
      "volume": "261813",
      "turnover": "21068570.35",
      "trades": "637"
    },
    {
      "date": "2024-05-07",
      "bid": "81.50",
      "ask": "81.60",
      "open": "80.90",
      "high": "82.00",
      "low": "80.35",
      "close": "81.55",
      "average": "81.4148",
      "volume": "309588",
      "turnover": "25205014.77",
      "trades": "681"
    },
    {
      "date": "2024-05-08",
      "bid": "81.85",
      "ask": "81.95",
      "open": "81.70",
      "high": "82.40",
      "low": "81.00",
      "close": "82.15",
      "average": "81.938",
      "volume": "205540",
      "turnover": "16839701.3",
      "trades": "387"
    },
    {
      "date": "2024-05-10",
      "bid": "83.55",
      "ask": "83.60",
      "open": "83.15",
      "high": "85.45",
      "low": "83.15",
      "close": "83.35",
      "average": "83.8708",
      "volume": "500101",
      "turnover": "41965658.6",
      "trades": "1401"
    },
    {
      "date": "2024-05-13",
      "bid": "83.55",
      "ask": "83.65",
      "open": "83.40",
      "high": "84.70",
      "low": "83.30",
      "close": "83.50",
      "average": "83.7154",
      "volume": "239687",
      "turnover": "20065012.89",
      "trades": "834"
    },
    {
      "date": "2024-05-14",
      "bid": "83.90",
      "ask": "84.05",
      "open": "83.50",
      "high": "84.65",
      "low": "82.30",
      "close": "83.70",
      "average": "83.6054",
      "volume": "309130",
      "turnover": "25843505.28",
      "trades": "879"
    },
    {
      "date": "2024-05-15",
      "bid": "82.10",
      "ask": "82.15",
      "open": "83.70",
      "high": "83.95",
      "low": "80.20",
      "close": "81.85",
      "average": "81.9221",
      "volume": "608948",
      "turnover": "49887119.33",
      "trades": "1730"
    },
    {
      "date": "2024-05-16",
      "bid": "82.00",
      "ask": "82.20",
      "open": "81.60",
      "high": "82.40",
      "low": "81.10",
      "close": "81.85",
      "average": "81.8126",
      "volume": "250189",
      "turnover": "20468660.82",
      "trades": "703"
    },
    {
      "date": "2024-05-17",
      "bid": "82.30",
      "ask": "82.35",
      "open": "81.85",
      "high": "82.65",
      "low": "81.50",
      "close": "82.45",
      "average": "82.3056",
      "volume": "180758",
      "turnover": "14876562.23",
      "trades": "684"
    },
    {
      "date": "2024-05-20",
      "bid": "82.65",
      "ask": "82.70",
      "open": "82.45",
      "high": "83.25",
      "low": "82.15",
      "close": "82.90",
      "average": "82.6778",
      "volume": "332828",
      "turnover": "27503217.65",
      "trades": "641"
    },
    {
      "date": "2024-05-21",
      "bid": "81.65",
      "ask": "81.80",
      "open": "82.80",
      "high": "82.80",
      "low": "81.35",
      "close": "81.70",
      "average": "81.7831",
      "volume": "378935",
      "turnover": "30965646.81",
      "trades": "704"
    },
    {
      "date": "2024-05-22",
      "bid": "81.10",
      "ask": "81.20",
      "open": "81.70",
      "high": "81.70",
      "low": "80.05",
      "close": "81.20",
      "average": "80.7868",
      "volume": "264414",
      "turnover": "21362332.75",
      "trades": "571"
    },
    {
      "date": "2024-05-23",
      "bid": "75.00",
      "ask": "75.10",
      "open": "76.50",
      "high": "78.45",
      "low": "74.35",
      "close": "74.60",
      "average": "75.7052",
      "volume": "1477900",
      "turnover": "111964158.32",
      "trades": "3693"
    },
    {
      "date": "2024-05-24",
      "bid": "76.75",
      "ask": "76.80",
      "open": "74.00",
      "high": "76.95",
      "low": "73.65",
      "close": "76.85",
      "average": "75.9821",
      "volume": "632569",
      "turnover": "48073281.12",
      "trades": "2257"
    },
    {
      "date": "2024-05-27",
      "bid": "76.80",
      "ask": "76.95",
      "open": "76.85",
      "high": "77.45",
      "low": "76.05",
      "close": "76.55",
      "average": "76.6756",
      "volume": "267318",
      "turnover": "20504437.07",
      "trades": "792"
    },
    {
      "date": "2024-05-28",
      "bid": "74.90",
      "ask": "75.00",
      "open": "76.95",
      "high": "76.95",
      "low": "74.65",
      "close": "74.85",
      "average": "75.2286",
      "volume": "599705",
      "turnover": "45114258.97",
      "trades": "1526"
    },
    {
      "date": "2024-05-29",
      "bid": "73.50",
      "ask": "73.60",
      "open": "74.90",
      "high": "75.35",
      "low": "73.30",
      "close": "73.30",
      "average": "73.748",
      "volume": "359702",
      "turnover": "26532641.56",
      "trades": "1080"
    },
    {
      "date": "2024-05-30",
      "bid": "74.60",
      "ask": "74.75",
      "open": "73.00",
      "high": "75.35",
      "low": "72.90",
      "close": "74.75",
      "average": "74.7144",
      "volume": "673628",
      "turnover": "50318396.83",
      "trades": "1368"
    },
    {
      "date": "2024-05-31",
      "bid": "74.30",
      "ask": "74.40",
      "open": "74.60",
      "high": "75.25",
      "low": "74.00",
      "close": "74.30",
      "average": "74.3132",
      "volume": "1211470",
      "turnover": "90028708.95",
      "trades": "1237"
    },
    {
      "date": "2024-06-03",
      "bid": "74.15",
      "ask": "74.20",
      "open": "75.35",
      "high": "75.35",
      "low": "73.90",
      "close": "74.35",
      "average": "74.5574",
      "volume": "601889",
      "turnover": "44873398.07",
      "trades": "1525"
    },
    {
      "date": "2024-06-04",
      "bid": "73.35",
      "ask": "73.45",
      "open": "75.15",
      "high": "75.25",
      "low": "73.35",
      "close": "73.70",
      "average": "74.3879",
      "volume": "589746",
      "turnover": "43873536.45",
      "trades": "940"
    },
    {
      "date": "2024-06-05",
      "bid": "71.95",
      "ask": "72.05",
      "open": "74.00",
      "high": "74.35",
      "low": "70.45",
      "close": "72.00",
      "average": "71.9174",
      "volume": "1036953",
      "turnover": "74593704.31",
      "trades": "2523"
    },
    {
      "date": "2024-06-07",
      "bid": "72.35",
      "ask": "72.45",
      "open": "72.60",
      "high": "73.10",
      "low": "71.00",
      "close": "72.25",
      "average": "72.2868",
      "volume": "531823",
      "turnover": "38445959.24",
      "trades": "1205"
    },
    {
      "date": "2024-06-10",
      "bid": "72.20",
      "ask": "72.30",
      "open": "72.10",
      "high": "72.40",
      "low": "71.40",
      "close": "72.30",
      "average": "72.1478",
      "volume": "348938",
      "turnover": "25173121.97",
      "trades": "696"
    },
    {
      "date": "2024-06-11",
      "bid": "72.85",
      "ask": "72.95",
      "open": "72.40",
      "high": "73.15",
      "low": "72.30",
      "close": "73.00",
      "average": "72.9408",
      "volume": "794265",
      "turnover": "57929645.68",
      "trades": "1071"
    },
    {
      "date": "2024-06-12",
      "bid": "73.55",
      "ask": "73.65",
      "open": "72.80",
      "high": "74.35",
      "low": "71.50",
      "close": "73.25",
      "average": "73.1357",
      "volume": "561044",
      "turnover": "41052528.2",
      "trades": "1262"
    },
    {
      "date": "2024-06-13",
      "bid": "71.15",
      "ask": "71.25",
      "open": "73.25",
      "high": "73.25",
      "low": "70.85",
      "close": "71.55",
      "average": "71.5648",
      "volume": "828041",
      "turnover": "59251346.41",
      "trades": "1417"
    },
    {
      "date": "2024-06-14",
      "bid": "70.00",
      "ask": "70.15",
      "open": "71.35",
      "high": "71.40",
      "low": "69.65",
      "close": "70.25",
      "average": "70.1953",
      "volume": "662450",
      "turnover": "46513593.1",
      "trades": "1431"
    },
    {
      "date": "2024-06-17",
      "bid": "69.55",
      "ask": "69.90",
      "open": "70.90",
      "high": "71.00",
      "low": "69.00",
      "close": "69.90",
      "average": "69.9509",
      "volume": "308630",
      "turnover": "21590147.9",
      "trades": "826"
    },
    {
      "date": "2024-06-18",
      "bid": "69.70",
      "ask": "69.75",
      "open": "70.55",
      "high": "70.80",
      "low": "69.35",
      "close": "69.65",
      "average": "69.8147",
      "volume": "641258",
      "turnover": "44748806.88",
      "trades": "1205"
    },
    {
      "date": "2024-06-19",
      "bid": "69.45",
      "ask": "69.55",
      "open": "69.65",
      "high": "70.05",
      "low": "69.15",
      "close": "69.35",
      "average": "69.5841",
      "volume": "491730",
      "turnover": "34216372.5",
      "trades": "954"
    },
    {
      "date": "2024-06-20",
      "bid": "69.75",
      "ask": "69.95",
      "open": "69.30",
      "high": "70.40",
      "low": "69.30",
      "close": "69.60",
      "average": "69.7545",
      "volume": "657340",
      "turnover": "45853953.05",
      "trades": "1419"
    },
    {
      "date": "2024-06-24",
      "bid": "70.00",
      "ask": "70.05",
      "open": "69.25",
      "high": "70.30",
      "low": "69.15",
      "close": "70.00",
      "average": "69.8486",
      "volume": "334700",
      "turnover": "23372457.47",
      "trades": "949"
    },
    {
      "date": "2024-06-25",
      "bid": "68.10",
      "ask": "68.15",
      "open": "70.00",
      "high": "70.00",
      "low": "67.90",
      "close": "68.10",
      "average": "68.4355",
      "volume": "839875",
      "turnover": "57526823.98",
      "trades": "1632"
    },
    {
      "date": "2024-06-26",
      "bid": "68.30",
      "ask": "68.35",
      "open": "70.00",
      "high": "70.90",
      "low": "67.60",
      "close": "68.60",
      "average": "68.5226",
      "volume": "380977",
      "turnover": "26105549.45",
      "trades": "1028"
    },
    {
      "date": "2024-06-27",
      "bid": "68.05",
      "ask": "68.15",
      "open": "68.70",
      "high": "68.70",
      "low": "67.35",
      "close": "68.00",
      "average": "67.9695",
      "volume": "312164",
      "turnover": "21217645.39",
      "trades": "1133"
    },
    {
      "date": "2024-06-28",
      "bid": "67.10",
      "ask": "67.20",
      "open": "68.00",
      "high": "68.40",
      "low": "67.00",
      "close": "67.30",
      "average": "67.4296",
      "volume": "564400",
      "turnover": "38059184.75",
      "trades": "1223"
    },
    {
      "date": "2024-07-01",
      "bid": "67.75",
      "ask": "67.85",
      "open": "67.30",
      "high": "69.65",
      "low": "66.90",
      "close": "67.90",
      "average": "67.9215",
      "volume": "473617",
      "turnover": "32169633.4",
      "trades": "1705"
    },
    {
      "date": "2024-07-02",
      "bid": "67.90",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.20",
      "low": "67.35",
      "close": "68.10",
      "average": "67.9699",
      "volume": "388281",
      "turnover": "26391414.5",
      "trades": "1092"
    },
    {
      "date": "2024-07-03",
      "bid": "69.20",
      "ask": "69.25",
      "open": "69.00",
      "high": "69.40",
      "low": "68.25",
      "close": "69.05",
      "average": "68.9358",
      "volume": "784859",
      "turnover": "54103977.63",
      "trades": "1440"
    },
    {
      "date": "2024-07-04",
      "bid": "69.10",
      "ask": "69.20",
      "open": "69.10",
      "high": "70.05",
      "low": "68.70",
      "close": "69.20",
      "average": "69.2128",
      "volume": "945728",
      "turnover": "65438966.05",
      "trades": "1200"
    },
    {
      "date": "2024-07-05",
      "bid": "68.60",
      "ask": "68.75",
      "open": "70.00",
      "high": "70.00",
      "low": "68.40",
      "close": "68.40",
      "average": "69.0723",
      "volume": "619318",
      "turnover": "42787486.06",
      "trades": "1085"
    },
    {
      "date": "2024-07-08",
      "bid": "69.10",
      "ask": "69.15",
      "open": "68.00",
      "high": "69.25",
      "low": "67.90",
      "close": "69.05",
      "average": "68.9041",
      "volume": "444675",
      "turnover": "30638865.18",
      "trades": "883"
    },
    {
      "date": "2024-07-09",
      "bid": "68.00",
      "ask": "68.10",
      "open": "69.05",
      "high": "69.60",
      "low": "67.75",
      "close": "68.00",
      "average": "68.4202",
      "volume": "258573",
      "turnover": "17692834.72",
      "trades": "871"
    },
    {
      "date": "2024-07-10",
      "bid": "67.15",
      "ask": "67.25",
      "open": "68.00",
      "high": "68.10",
      "low": "67.00",
      "close": "67.00",
      "average": "67.2718",
      "volume": "582324",
      "turnover": "39173963.75",
      "trades": "1663"
    },
    {
      "date": "2024-07-11",
      "bid": "68.75",
      "ask": "68.95",
      "open": "67.95",
      "high": "69.05",
      "low": "66.70",
      "close": "69.05",
      "average": "68.4411",
      "volume": "384394",
      "turnover": "26308241.43",
      "trades": "1671"
    },
    {
      "date": "2024-07-12",
      "bid": "69.95",
      "ask": "70.05",
      "open": "69.10",
      "high": "70.10",
      "low": "68.85",
      "close": "70.05",
      "average": "69.7379",
      "volume": "346388",
      "turnover": "24137090.55",
      "trades": "1025"
    },
    {
      "date": "2024-07-15",
      "bid": "69.95",
      "ask": "70.35",
      "open": "70.10",
      "high": "70.60",
      "low": "69.70",
      "close": "70.25",
      "average": "70.1685",
      "volume": "274756",
      "turnover": "19279209.35",
      "trades": "791"
    },
    {
      "date": "2024-07-16",
      "bid": "70.20",
      "ask": "70.30",
      "open": "69.30",
      "high": "70.50",
      "low": "69.25",
      "close": "70.40",
      "average": "70.1201",
      "volume": "367751",
      "turnover": "25786168.45",
      "trades": "814"
    },
    {
      "date": "2024-07-17",
      "bid": "70.30",
      "ask": "70.35",
      "open": "69.50",
      "high": "70.50",
      "low": "67.85",
      "close": "70.35",
      "average": "69.4871",
      "volume": "697264",
      "turnover": "48565164.1",
      "trades": "2029"
    },
    {
      "date": "2024-07-18",
      "bid": "74.90",
      "ask": "75.00",
      "open": "71.70",
      "high": "75.50",
      "low": "66.55",
      "close": "74.30",
      "average": "71.7723",
      "volume": "3224709",
      "turnover": "231380093.07",
      "trades": "4258"
    },
    {
      "date": "2024-07-19",
      "bid": "73.70",
      "ask": "73.80",
      "open": "73.60",
      "high": "74.40",
      "low": "72.40",
      "close": "73.75",
      "average": "73.4926",
      "volume": "754249",
      "turnover": "55424182.94",
      "trades": "2326"
    },
    {
      "date": "2024-07-22",
      "bid": "71.60",
      "ask": "71.65",
      "open": "73.50",
      "high": "73.80",
      "low": "70.70",
      "close": "72.00",
      "average": "72.4127",
      "volume": "1235154",
      "turnover": "89470870.3",
      "trades": "1525"
    },
    {
      "date": "2024-07-23",
      "bid": "71.80",
      "ask": "71.90",
      "open": "72.15",
      "high": "73.20",
      "low": "70.95",
      "close": "72.00",
      "average": "71.963",
      "volume": "504309",
      "turnover": "36293222.9",
      "trades": "906"
    },
    {
      "date": "2024-07-24",
      "bid": "72.00",
      "ask": "72.15",
      "open": "72.00",
      "high": "72.80",
      "low": "71.50",
      "close": "72.10",
      "average": "72.247",
      "volume": "309473",
      "turnover": "22358186.35",
      "trades": "759"
    },
    {
      "date": "2024-07-25",
      "bid": "71.80",
      "ask": "71.85",
      "open": "71.00",
      "high": "71.90",
      "low": "70.40",
      "close": "71.90",
      "average": "71.0443",
      "volume": "683846",
      "turnover": "48578521.48",
      "trades": "1145"
    },
    {
      "date": "2024-07-26",
      "bid": "72.20",
      "ask": "72.30",
      "open": "71.40",
      "high": "74.00",
      "low": "71.00",
      "close": "72.35",
      "average": "72.488",
      "volume": "269877",
      "turnover": "19562832.39",
      "trades": "881"
    },
    {
      "date": "2024-07-29",
      "bid": "72.00",
      "ask": "72.10",
      "open": "72.35",
      "high": "73.10",
      "low": "72.00",
      "close": "72.55",
      "average": "72.5515",
      "volume": "175561",
      "turnover": "12737205.85",
      "trades": "510"
    },
    {
      "date": "2024-07-30",
      "bid": "72.55",
      "ask": "72.60",
      "open": "72.40",
      "high": "72.60",
      "low": "72.10",
      "close": "72.55",
      "average": "72.4889",
      "volume": "163307",
      "turnover": "11837938.25",
      "trades": "508"
    },
    {
      "date": "2024-07-31",
      "bid": "73.60",
      "ask": "73.70",
      "open": "72.95",
      "high": "73.70",
      "low": "72.95",
      "close": "73.50",
      "average": "73.4865",
      "volume": "290775",
      "turnover": "21368060.3",
      "trades": "716"
    },
    {
      "date": "2024-08-01",
      "bid": "71.10",
      "ask": "71.15",
      "open": "73.00",
      "high": "73.40",
      "low": "71.00",
      "close": "71.10",
      "average": "71.5124",
      "volume": "358418",
      "turnover": "25631208.94",
      "trades": "1040"
    },
    {
      "date": "2024-08-02",
      "bid": "69.85",
      "ask": "69.95",
      "open": "71.05",
      "high": "71.05",
      "low": "69.60",
      "close": "69.85",
      "average": "70.0619",
      "volume": "269274",
      "turnover": "18867364.1",
      "trades": "1173"
    },
    {
      "date": "2024-08-05",
      "bid": "68.35",
      "ask": "68.40",
      "open": "67.00",
      "high": "68.95",
      "low": "66.35",
      "close": "68.40",
      "average": "67.7865",
      "volume": "737042",
      "turnover": "49939444",
      "trades": "1831"
    },
    {
      "date": "2024-08-06",
      "bid": "68.90",
      "ask": "69.05",
      "open": "69.10",
      "high": "69.85",
      "low": "67.85",
      "close": "69.10",
      "average": "68.8362",
      "volume": "299922",
      "turnover": "20653661.57",
      "trades": "880"
    },
    {
      "date": "2024-08-07",
      "bid": "70.15",
      "ask": "70.25",
      "open": "69.80",
      "high": "71.15",
      "low": "69.60",
      "close": "69.95",
      "average": "70.1656",
      "volume": "298950",
      "turnover": "20975992.57",
      "trades": "1026"
    },
    {
      "date": "2024-08-08",
      "bid": "69.45",
      "ask": "69.65",
      "open": "69.15",
      "high": "69.80",
      "low": "68.55",
      "close": "69.70",
      "average": "69.4382",
      "volume": "381722",
      "turnover": "26502230.5",
      "trades": "1205"
    },
    {
      "date": "2024-08-09",
      "bid": "69.20",
      "ask": "69.30",
      "open": "68.90",
      "high": "70.85",
      "low": "68.90",
      "close": "69.45",
      "average": "69.6486",
      "volume": "261719",
      "turnover": "18228370.75",
      "trades": "969"
    },
    {
      "date": "2024-08-12",
      "bid": "68.05",
      "ask": "68.30",
      "open": "69.70",
      "high": "70.10",
      "low": "68.05",
      "close": "68.40",
      "average": "68.797",
      "volume": "193887",
      "turnover": "13339493.41",
      "trades": "606"
    },
    {
      "date": "2024-08-13",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.20",
      "high": "69.00",
      "low": "67.60",
      "close": "68.45",
      "average": "68.3082",
      "volume": "169143",
      "turnover": "11553858.2",
      "trades": "634"
    },
    {
      "date": "2024-08-14",
      "bid": "68.20",
      "ask": "68.30",
      "open": "68.30",
      "high": "69.05",
      "low": "67.90",
      "close": "68.60",
      "average": "68.4482",
      "volume": "191458",
      "turnover": "13104943.15",
      "trades": "675"
    },
    {
      "date": "2024-08-15",
      "bid": "69.25",
      "ask": "69.50",
      "open": "68.60",
      "high": "70.10",
      "low": "68.20",
      "close": "69.45",
      "average": "69.0219",
      "volume": "636135",
      "turnover": "43907258.9",
      "trades": "746"
    },
    {
      "date": "2024-08-16",
      "bid": "67.70",
      "ask": "67.75",
      "open": "69.50",
      "high": "69.95",
      "low": "67.55",
      "close": "68.20",
      "average": "68.2987",
      "volume": "481538",
      "turnover": "32880535.89",
      "trades": "1143"
    },
    {
      "date": "2024-08-19",
      "bid": "68.90",
      "ask": "69.00",
      "open": "68.20",
      "high": "69.05",
      "low": "68.10",
      "close": "68.90",
      "average": "68.7901",
      "volume": "402017",
      "turnover": "27707376.55",
      "trades": "609"
    },
    {
      "date": "2024-08-20",
      "bid": "68.10",
      "ask": "68.15",
      "open": "69.70",
      "high": "69.70",
      "low": "68.05",
      "close": "68.10",
      "average": "68.3168",
      "volume": "203910",
      "turnover": "13929659.64",
      "trades": "713"
    },
    {
      "date": "2024-08-21",
      "bid": "68.75",
      "ask": "68.85",
      "open": "68.20",
      "high": "69.40",
      "low": "68.05",
      "close": "68.95",
      "average": "68.8668",
      "volume": "233240",
      "turnover": "16062618.8",
      "trades": "740"
    },
    {
      "date": "2024-08-22",
      "bid": "69.25",
      "ask": "69.35",
      "open": "69.05",
      "high": "70.45",
      "low": "69.05",
      "close": "69.25",
      "average": "69.5068",
      "volume": "364110",
      "turnover": "25308030.9",
      "trades": "1049"
    },
    {
      "date": "2024-08-23",
      "bid": "70.20",
      "ask": "70.30",
      "open": "69.25",
      "high": "70.85",
      "low": "68.75",
      "close": "70.05",
      "average": "69.8416",
      "volume": "309929",
      "turnover": "21645888.55",
      "trades": "890"
    },
    {
      "date": "2024-08-26",
      "bid": "70.75",
      "ask": "70.80",
      "open": "70.05",
      "high": "71.45",
      "low": "70.05",
      "close": "71.05",
      "average": "70.8555",
      "volume": "471503",
      "turnover": "33406514.55",
      "trades": "1369"
    },
    {
      "date": "2024-08-27",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.90",
      "high": "71.00",
      "low": "69.90",
      "close": "70.10",
      "average": "70.2549",
      "volume": "487169",
      "turnover": "34217126.74",
      "trades": "1430"
    },
    {
      "date": "2024-08-28",
      "bid": "68.90",
      "ask": "69.00",
      "open": "70.20",
      "high": "70.65",
      "low": "68.85",
      "close": "68.85",
      "average": "69.2381",
      "volume": "390337",
      "turnover": "27021509.63",
      "trades": "1072"
    },
    {
      "date": "2024-08-29",
      "bid": "69.20",
      "ask": "69.30",
      "open": "69.15",
      "high": "69.65",
      "low": "68.85",
      "close": "69.25",
      "average": "69.2541",
      "volume": "576615",
      "turnover": "39929253.65",
      "trades": "1609"
    },
    {
      "date": "2024-08-30",
      "bid": "69.50",
      "ask": "69.70",
      "open": "70.40",
      "high": "70.40",
      "low": "69.40",
      "close": "69.85",
      "average": "69.7868",
      "volume": "631718",
      "turnover": "44085401.4",
      "trades": "1474"
    },
    {
      "date": "2024-09-02",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.90",
      "high": "70.00",
      "low": "66.70",
      "close": "68.15",
      "average": "67.7355",
      "volume": "721673",
      "turnover": "48882241.43",
      "trades": "1464"
    },
    {
      "date": "2024-09-03",
      "bid": "65.55",
      "ask": "65.85",
      "open": "68.10",
      "high": "68.40",
      "low": "65.40",
      "close": "65.40",
      "average": "66.4789",
      "volume": "962383",
      "turnover": "64049436.97",
      "trades": "2508"
    },
    {
      "date": "2024-09-04",
      "bid": "65.70",
      "ask": "65.80",
      "open": "64.60",
      "high": "66.40",
      "low": "64.45",
      "close": "65.65",
      "average": "65.6568",
      "volume": "380725",
      "turnover": "24992659.28",
      "trades": "1197"
    },
    {
      "date": "2024-09-05",
      "bid": "65.75",
      "ask": "65.85",
      "open": "66.50",
      "high": "66.50",
      "low": "65.55",
      "close": "65.95",
      "average": "65.969",
      "volume": "219832",
      "turnover": "14502158.4",
      "trades": "801"
    },
    {
      "date": "2024-09-06",
      "bid": "64.60",
      "ask": "64.70",
      "open": "66.50",
      "high": "66.50",
      "low": "64.50",
      "close": "64.55",
      "average": "65.0933",
      "volume": "215846",
      "turnover": "14050451.78",
      "trades": "935"
    },
    {
      "date": "2024-09-09",
      "bid": "64.95",
      "ask": "65.00",
      "open": "64.55",
      "high": "65.20",
      "low": "64.40",
      "close": "65.00",
      "average": "64.9414",
      "volume": "320765",
      "turnover": "20827641.13",
      "trades": "894"
    },
    {
      "date": "2024-09-10",
      "bid": "64.05",
      "ask": "64.20",
      "open": "65.15",
      "high": "67.25",
      "low": "64.05",
      "close": "64.15",
      "average": "64.6041",
      "volume": "223952",
      "turnover": "14468216.75",
      "trades": "1062"
    },
    {
      "date": "2024-09-11",
      "bid": "62.45",
      "ask": "62.60",
      "open": "64.15",
      "high": "64.80",
      "low": "62.05",
      "close": "62.10",
      "average": "62.9195",
      "volume": "850130",
      "turnover": "53489713.65",
      "trades": "2170"
    },
    {
      "date": "2024-09-12",
      "bid": "62.65",
      "ask": "62.75",
      "open": "63.75",
      "high": "64.05",
      "low": "62.35",
      "close": "62.55",
      "average": "62.8472",
      "volume": "458722",
      "turnover": "28900908.93",
      "trades": "1142"
    },
    {
      "date": "2024-09-13",
      "bid": "64.00",
      "ask": "64.10",
      "open": "62.70",
      "high": "64.25",
      "low": "62.70",
      "close": "63.95",
      "average": "63.7102",
      "volume": "348178",
      "turnover": "22182549.95",
      "trades": "1101"
    },
    {
      "date": "2024-09-16",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.00",
      "low": "63.05",
      "close": "63.45",
      "average": "63.5228",
      "volume": "274987",
      "turnover": "17469785.85",
      "trades": "1098"
    },
    {
      "date": "2024-09-17",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.55",
      "high": "57.80",
      "low": "54.60",
      "close": "56.20",
      "average": "56.5459",
      "volume": "4274629",
      "turnover": "241783405.23",
      "trades": "7462"
    },
    {
      "date": "2024-09-18",
      "bid": "56.35",
      "ask": "56.40",
      "open": "56.20",
      "high": "57.80",
      "low": "55.15",
      "close": "56.40",
      "average": "56.3199",
      "volume": "1283915",
      "turnover": "72308026.78",
      "trades": "2904"
    },
    {
      "date": "2024-09-19",
      "bid": "58.75",
      "ask": "58.80",
      "open": "56.60",
      "high": "59.70",
      "low": "56.40",
      "close": "59.00",
      "average": "58.7501",
      "volume": "1325946",
      "turnover": "77976068.92",
      "trades": "3182"
    },
    {
      "date": "2024-09-20",
      "bid": "58.05",
      "ask": "58.20",
      "open": "58.80",
      "high": "59.00",
      "low": "57.85",
      "close": "57.85",
      "average": "58.1107",
      "volume": "586780",
      "turnover": "34098532.28",
      "trades": "1400"
    },
    {
      "date": "2024-09-23",
      "bid": "57.75",
      "ask": "57.90",
      "open": "57.45",
      "high": "58.10",
      "low": "57.00",
      "close": "57.90",
      "average": "57.6959",
      "volume": "458690",
      "turnover": "26464563.85",
      "trades": "1659"
    },
    {
      "date": "2024-09-24",
      "bid": "57.70",
      "ask": "57.75",
      "open": "58.15",
      "high": "59.05",
      "low": "57.50",
      "close": "57.80",
      "average": "57.8999",
      "volume": "504640",
      "turnover": "29218510.5",
      "trades": "1141"
    },
    {
      "date": "2024-09-25",
      "bid": "58.00",
      "ask": "58.10",
      "open": "57.50",
      "high": "58.20",
      "low": "57.20",
      "close": "58.10",
      "average": "57.9751",
      "volume": "341926",
      "turnover": "19821993",
      "trades": "969"
    },
    {
      "date": "2024-09-26",
      "bid": "60.00",
      "ask": "60.10",
      "open": "58.10",
      "high": "60.30",
      "low": "58.10",
      "close": "59.95",
      "average": "59.9044",
      "volume": "480700",
      "turnover": "28796233.8",
      "trades": "1347"
    },
    {
      "date": "2024-09-27",
      "bid": "60.55",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.95",
      "low": "59.50",
      "close": "60.45",
      "average": "60.3243",
      "volume": "390339",
      "turnover": "23536479.61",
      "trades": "1253"
    },
    {
      "date": "2024-09-30",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.45",
      "high": "60.45",
      "low": "59.15",
      "close": "60.40",
      "average": "60.161",
      "volume": "340261",
      "turnover": "20470211.75",
      "trades": "917"
    },
    {
      "date": "2024-10-01",
      "bid": "59.60",
      "ask": "59.80",
      "open": "60.20",
      "high": "60.90",
      "low": "59.40",
      "close": "59.90",
      "average": "60.0711",
      "volume": "206237",
      "turnover": "12391686.2",
      "trades": "904"
    },
    {
      "date": "2024-10-02",
      "bid": "58.75",
      "ask": "58.85",
      "open": "60.00",
      "high": "60.00",
      "low": "58.75",
      "close": "59.00",
      "average": "59.0645",
      "volume": "210451",
      "turnover": "12430500.3",
      "trades": "769"
    },
    {
      "date": "2024-10-03",
      "bid": "58.05",
      "ask": "58.35",
      "open": "59.00",
      "high": "59.00",
      "low": "57.75",
      "close": "58.50",
      "average": "58.3461",
      "volume": "287100",
      "turnover": "16751176.95",
      "trades": "868"
    },
    {
      "date": "2024-10-04",
      "bid": "58.80",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.50",
      "low": "58.30",
      "close": "59.00",
      "average": "58.992",
      "volume": "291454",
      "turnover": "17193381.63",
      "trades": "841"
    },
    {
      "date": "2024-10-07",
      "bid": "58.40",
      "ask": "58.50",
      "open": "59.10",
      "high": "59.15",
      "low": "57.80",
      "close": "58.50",
      "average": "58.4092",
      "volume": "160064",
      "turnover": "9349210",
      "trades": "565"
    },
    {
      "date": "2024-10-08",
      "bid": "57.70",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.00",
      "low": "57.05",
      "close": "57.80",
      "average": "57.6517",
      "volume": "352823",
      "turnover": "20340833.35",
      "trades": "1143"
    },
    {
      "date": "2024-10-09",
      "bid": "58.60",
      "ask": "58.70",
      "open": "57.80",
      "high": "58.70",
      "low": "57.50",
      "close": "58.55",
      "average": "58.2794",
      "volume": "305111",
      "turnover": "17784489.89",
      "trades": "959"
    },
    {
      "date": "2024-10-10",
      "bid": "57.95",
      "ask": "58.05",
      "open": "59.30",
      "high": "59.30",
      "low": "57.20",
      "close": "58.05",
      "average": "57.9047",
      "volume": "230231",
      "turnover": "13331383.5",
      "trades": "938"
    },
    {
      "date": "2024-10-11",
      "bid": "58.05",
      "ask": "58.25",
      "open": "58.00",
      "high": "58.45",
      "low": "57.60",
      "close": "58.10",
      "average": "58.0105",
      "volume": "197692",
      "turnover": "11468347.25",
      "trades": "827"
    },
    {
      "date": "2024-10-14",
      "bid": "58.85",
      "ask": "59.20",
      "open": "58.10",
      "high": "59.45",
      "low": "58.05",
      "close": "59.45",
      "average": "58.9715",
      "volume": "421638",
      "turnover": "24864482.25",
      "trades": "902"
    },
    {
      "date": "2024-10-15",
      "bid": "59.40",
      "ask": "59.50",
      "open": "59.50",
      "high": "59.60",
      "low": "58.35",
      "close": "59.60",
      "average": "59.305",
      "volume": "352707",
      "turnover": "20879584.18",
      "trades": "855"
    },
    {
      "date": "2024-10-16",
      "bid": "59.85",
      "ask": "59.95",
      "open": "59.70",
      "high": "60.15",
      "low": "58.70",
      "close": "59.95",
      "average": "59.7809",
      "volume": "208194",
      "turnover": "12445882.3",
      "trades": "790"
    },
    {
      "date": "2024-10-17",
      "bid": "60.20",
      "ask": "60.25",
      "open": "59.35",
      "high": "60.45",
      "low": "59.35",
      "close": "60.15",
      "average": "60.1097",
      "volume": "314222",
      "turnover": "18885198.43",
      "trades": "730"
    },
    {
      "date": "2024-10-18",
      "bid": "60.65",
      "ask": "60.75",
      "open": "60.00",
      "high": "61.50",
      "low": "60.00",
      "close": "60.65",
      "average": "60.647",
      "volume": "475956",
      "turnover": "28865325.78",
      "trades": "1049"
    },
    {
      "date": "2024-10-21",
      "bid": "60.60",
      "ask": "60.75",
      "open": "60.35",
      "high": "61.65",
      "low": "60.35",
      "close": "60.45",
      "average": "61.0541",
      "volume": "245963",
      "turnover": "15015912.3",
      "trades": "898"
    },
    {
      "date": "2024-10-22",
      "bid": "60.65",
      "ask": "60.80",
      "open": "60.45",
      "high": "61.30",
      "low": "59.85",
      "close": "60.50",
      "average": "60.5414",
      "volume": "730778",
      "turnover": "44264298.3",
      "trades": "1182"
    },
    {
      "date": "2024-10-23",
      "bid": "58.50",
      "ask": "58.75",
      "open": "56.95",
      "high": "63.45",
      "low": "56.50",
      "close": "58.70",
      "average": "59.6738",
      "volume": "825832",
      "turnover": "49081270.45",
      "trades": "2022"
    },
    {
      "date": "2024-10-24",
      "bid": "58.95",
      "ask": "59.05",
      "open": "58.70",
      "high": "60.00",
      "low": "57.10",
      "close": "58.65",
      "average": "58.8655",
      "volume": "690528",
      "turnover": "40648298.4",
      "trades": "1873"
    },
    {
      "date": "2024-10-25",
      "bid": "57.80",
      "ask": "57.85",
      "open": "58.60",
      "high": "58.60",
      "low": "57.20",
      "close": "57.75",
      "average": "57.6947",
      "volume": "490041",
      "turnover": "28266279.73",
      "trades": "1513"
    },
    {
      "date": "2024-10-28",
      "bid": "59.20",
      "ask": "59.25",
      "open": "57.85",
      "high": "59.55",
      "low": "57.85",
      "close": "58.95",
      "average": "58.7324",
      "volume": "525370",
      "turnover": "30856499.28",
      "trades": "1231"
    },
    {
      "date": "2024-10-29",
      "bid": "58.45",
      "ask": "58.55",
      "open": "59.65",
      "high": "59.90",
      "low": "58.40",
      "close": "58.40",
      "average": "58.7542",
      "volume": "667373",
      "turnover": "39295050.09",
      "trades": "1330"
    },
    {
      "date": "2024-10-30",
      "bid": "58.15",
      "ask": "58.25",
      "open": "58.40",
      "high": "59.15",
      "low": "58.15",
      "close": "58.15",
      "average": "58.2719",
      "volume": "504209",
      "turnover": "29382167.39",
      "trades": "948"
    },
    {
      "date": "2024-10-31",
      "bid": "57.90",
      "ask": "58.05",
      "open": "58.00",
      "high": "58.40",
      "low": "57.65",
      "close": "57.85",
      "average": "57.9218",
      "volume": "359257",
      "turnover": "20808809.7",
      "trades": "951"
    },
    {
      "date": "2024-11-01",
      "bid": "56.45",
      "ask": "56.75",
      "open": "57.85",
      "high": "58.15",
      "low": "56.10",
      "close": "56.10",
      "average": "56.4995",
      "volume": "256512",
      "turnover": "14492796.8",
      "trades": "1161"
    },
    {
      "date": "2024-11-04",
      "bid": "57.50",
      "ask": "57.55",
      "open": "57.00",
      "high": "58.90",
      "low": "56.60",
      "close": "57.50",
      "average": "57.619",
      "volume": "554816",
      "turnover": "31991469.8",
      "trades": "1325"
    },
    {
      "date": "2024-11-05",
      "bid": "56.80",
      "ask": "56.85",
      "open": "57.85",
      "high": "58.10",
      "low": "56.55",
      "close": "56.75",
      "average": "57.0605",
      "volume": "288194",
      "turnover": "16444955.45",
      "trades": "1182"
    },
    {
      "date": "2024-11-06",
      "bid": "57.65",
      "ask": "57.70",
      "open": "57.25",
      "high": "60.45",
      "low": "57.25",
      "close": "57.90",
      "average": "58.7414",
      "volume": "1754495",
      "turnover": "103078081.89",
      "trades": "3812"
    },
    {
      "date": "2024-11-07",
      "bid": "61.45",
      "ask": "61.55",
      "open": "58.15",
      "high": "62.10",
      "low": "58.15",
      "close": "61.40",
      "average": "61.1921",
      "volume": "632382",
      "turnover": "38695523.33",
      "trades": "2208"
    },
    {
      "date": "2024-11-08",
      "bid": "61.35",
      "ask": "61.45",
      "open": "61.40",
      "high": "61.95",
      "low": "60.20",
      "close": "61.15",
      "average": "61.2405",
      "volume": "461915",
      "turnover": "28288060.15",
      "trades": "1710"
    },
    {
      "date": "2024-11-11",
      "bid": "60.65",
      "ask": "60.80",
      "open": "61.70",
      "high": "62.45",
      "low": "60.00",
      "close": "60.55",
      "average": "60.7411",
      "volume": "813569",
      "turnover": "49417074.65",
      "trades": "4017"
    },
    {
      "date": "2024-11-12",
      "bid": "58.85",
      "ask": "58.95",
      "open": "60.40",
      "high": "60.55",
      "low": "58.65",
      "close": "58.65",
      "average": "59.2286",
      "volume": "464935",
      "turnover": "27540181.7",
      "trades": "1643"
    },
    {
      "date": "2024-11-13",
      "bid": "57.30",
      "ask": "57.40",
      "open": "59.05",
      "high": "59.05",
      "low": "56.80",
      "close": "57.30",
      "average": "57.7515",
      "volume": "702628",
      "turnover": "40577822.9",
      "trades": "1699"
    },
    {
      "date": "2024-11-14",
      "bid": "57.25",
      "ask": "57.35",
      "open": "57.30",
      "high": "57.65",
      "low": "56.60",
      "close": "57.35",
      "average": "57.144",
      "volume": "983218",
      "turnover": "56176964.25",
      "trades": "1348"
    },
    {
      "date": "2024-11-15",
      "bid": "56.50",
      "ask": "56.55",
      "open": "56.90",
      "high": "57.45",
      "low": "56.50",
      "close": "56.50",
      "average": "56.8539",
      "volume": "393196",
      "turnover": "22373376.3",
      "trades": "1051"
    },
    {
      "date": "2024-11-18",
      "bid": "54.65",
      "ask": "54.75",
      "open": "56.50",
      "high": "57.00",
      "low": "54.65",
      "close": "54.75",
      "average": "55.4988",
      "volume": "580186",
      "turnover": "32373082.3",
      "trades": "1881"
    },
    {
      "date": "2024-11-19",
      "bid": "52.95",
      "ask": "53.00",
      "open": "54.65",
      "high": "55.35",
      "low": "52.60",
      "close": "52.85",
      "average": "53.1165",
      "volume": "614253",
      "turnover": "32618650.1",
      "trades": "1794"
    },
    {
      "date": "2024-11-20",
      "bid": "51.40",
      "ask": "51.50",
      "open": "53.00",
      "high": "53.45",
      "low": "51.40",
      "close": "51.40",
      "average": "51.9173",
      "volume": "486644",
      "turnover": "25265282.75",
      "trades": "1459"
    },
    {
      "date": "2024-11-21",
      "bid": "52.10",
      "ask": "52.20",
      "open": "51.85",
      "high": "52.20",
      "low": "50.90",
      "close": "52.15",
      "average": "51.8587",
      "volume": "471316",
      "turnover": "24441781.4",
      "trades": "1525"
    },
    {
      "date": "2024-11-22",
      "bid": "53.40",
      "ask": "53.45",
      "open": "52.10",
      "high": "53.65",
      "low": "51.75",
      "close": "53.50",
      "average": "53.0872",
      "volume": "355575",
      "turnover": "18887412.93",
      "trades": "993"
    },
    {
      "date": "2024-11-25",
      "bid": "55.85",
      "ask": "55.95",
      "open": "54.45",
      "high": "56.00",
      "low": "54.45",
      "close": "55.85",
      "average": "55.5179",
      "volume": "634302",
      "turnover": "35213802.9",
      "trades": "1488"
    },
    {
      "date": "2024-11-26",
      "bid": "54.45",
      "ask": "54.55",
      "open": "55.55",
      "high": "55.55",
      "low": "53.85",
      "close": "54.55",
      "average": "54.688",
      "volume": "697281",
      "turnover": "38133141",
      "trades": "2255"
    },
    {
      "date": "2024-11-27",
      "bid": "55.30",
      "ask": "55.40",
      "open": "54.90",
      "high": "55.60",
      "low": "54.35",
      "close": "55.45",
      "average": "55.1393",
      "volume": "317195",
      "turnover": "17476607.39",
      "trades": "890"
    },
    {
      "date": "2024-11-28",
      "bid": "55.05",
      "ask": "55.15",
      "open": "55.45",
      "high": "55.95",
      "low": "54.80",
      "close": "55.20",
      "average": "55.2857",
      "volume": "461685",
      "turnover": "25524580.95",
      "trades": "855"
    },
    {
      "date": "2024-11-29",
      "bid": "54.55",
      "ask": "54.75",
      "open": "55.25",
      "high": "55.25",
      "low": "54.35",
      "close": "55.25",
      "average": "55.1548",
      "volume": "745581",
      "turnover": "41122345.7",
      "trades": "831"
    },
    {
      "date": "2024-12-02",
      "bid": "55.80",
      "ask": "55.90",
      "open": "54.95",
      "high": "56.30",
      "low": "54.55",
      "close": "55.90",
      "average": "55.7581",
      "volume": "321766",
      "turnover": "17941024.95",
      "trades": "1064"
    },
    {
      "date": "2024-12-03",
      "bid": "56.35",
      "ask": "56.50",
      "open": "55.90",
      "high": "56.70",
      "low": "55.25",
      "close": "56.25",
      "average": "56.2245",
      "volume": "491578",
      "turnover": "27641343.85",
      "trades": "1073"
    },
    {
      "date": "2024-12-04",
      "bid": "55.55",
      "ask": "55.80",
      "open": "56.35",
      "high": "57.10",
      "low": "55.00",
      "close": "55.75",
      "average": "55.7676",
      "volume": "689441",
      "turnover": "38449053.35",
      "trades": "1973"
    },
    {
      "date": "2024-12-05",
      "bid": "55.30",
      "ask": "55.40",
      "open": "55.55",
      "high": "56.60",
      "low": "55.20",
      "close": "55.35",
      "average": "55.7413",
      "volume": "785535",
      "turnover": "43744095.35",
      "trades": "1325"
    },
    {
      "date": "2024-12-06",
      "bid": "56.45",
      "ask": "56.55",
      "open": "55.30",
      "high": "56.70",
      "low": "55.30",
      "close": "56.55",
      "average": "56.3251",
      "volume": "582990",
      "turnover": "32835055.9",
      "trades": "1022"
    },
    {
      "date": "2024-12-09",
      "bid": "57.65",
      "ask": "58.05",
      "open": "56.70",
      "high": "58.45",
      "low": "56.65",
      "close": "57.60",
      "average": "57.3114",
      "volume": "916588",
      "turnover": "52495097.75",
      "trades": "1426"
    },
    {
      "date": "2024-12-10",
      "bid": "56.45",
      "ask": "56.55",
      "open": "57.40",
      "high": "57.40",
      "low": "55.40",
      "close": "56.60",
      "average": "56.3403",
      "volume": "1198069",
      "turnover": "67385219.08",
      "trades": "1959"
    },
    {
      "date": "2024-12-11",
      "bid": "56.55",
      "ask": "56.65",
      "open": "56.60",
      "high": "57.40",
      "low": "56.25",
      "close": "56.75",
      "average": "56.9765",
      "volume": "637155",
      "turnover": "36301468.65",
      "trades": "1236"
    },
    {
      "date": "2024-12-12",
      "bid": "53.80",
      "ask": "53.85",
      "open": "56.80",
      "high": "58.00",
      "low": "53.65",
      "close": "54.05",
      "average": "54.9649",
      "volume": "1098074",
      "turnover": "60374868.25",
      "trades": "2865"
    },
    {
      "date": "2024-12-13",
      "bid": "53.95",
      "ask": "54.05",
      "open": "54.00",
      "high": "55.70",
      "low": "53.90",
      "close": "53.90",
      "average": "54.4643",
      "volume": "442444",
      "turnover": "24097560",
      "trades": "1326"
    },
    {
      "date": "2024-12-16",
      "bid": "54.25",
      "ask": "54.30",
      "open": "53.90",
      "high": "54.50",
      "low": "53.15",
      "close": "54.35",
      "average": "54.0933",
      "volume": "551021",
      "turnover": "29806218.4",
      "trades": "1463"
    },
    {
      "date": "2024-12-17",
      "bid": "54.05",
      "ask": "54.10",
      "open": "54.25",
      "high": "54.70",
      "low": "53.75",
      "close": "53.85",
      "average": "53.9985",
      "volume": "357447",
      "turnover": "19303907.68",
      "trades": "932"
    },
    {
      "date": "2024-12-18",
      "bid": "54.95",
      "ask": "55.05",
      "open": "53.60",
      "high": "55.05",
      "low": "53.60",
      "close": "55.00",
      "average": "54.702",
      "volume": "292640",
      "turnover": "16007938.05",
      "trades": "843"
    },
    {
      "date": "2024-12-19",
      "bid": "52.35",
      "ask": "52.40",
      "open": "54.50",
      "high": "54.85",
      "low": "52.30",
      "close": "52.40",
      "average": "52.8334",
      "volume": "577746",
      "turnover": "30627757.55",
      "trades": "1685"
    },
    {
      "date": "2024-12-20",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.45",
      "high": "52.90",
      "low": "51.40",
      "close": "52.45",
      "average": "52.2402",
      "volume": "639828",
      "turnover": "33424114.5",
      "trades": "1370"
    },
    {
      "date": "2024-12-23",
      "bid": "52.10",
      "ask": "52.20",
      "open": "51.55",
      "high": "52.40",
      "low": "51.30",
      "close": "52.00",
      "average": "51.9012",
      "volume": "275171",
      "turnover": "14281695.6",
      "trades": "1115"
    },
    {
      "date": "2024-12-27",
      "bid": "52.45",
      "ask": "52.55",
      "open": "52.10",
      "high": "52.95",
      "low": "52.10",
      "close": "52.50",
      "average": "52.5145",
      "volume": "223406",
      "turnover": "11937422.2",
      "trades": "779"
    },
    {
      "date": "2024-12-30",
      "bid": "52.05",
      "ask": "52.15",
      "open": "52.50",
      "high": "52.50",
      "low": "51.85",
      "close": "52.00",
      "average": "52.0559",
      "volume": "195166",
      "turnover": "10159544.55",
      "trades": "743"
    },
    {
      "date": "2025-01-02",
      "bid": "53.15",
      "ask": "53.25",
      "open": "52.15",
      "high": "53.45",
      "low": "52.15",
      "close": "53.20",
      "average": "53.104",
      "volume": "226899",
      "turnover": "12049241.9",
      "trades": "794"
    },
    {
      "date": "2025-01-03",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.40",
      "high": "53.30",
      "low": "52.40",
      "close": "53.10",
      "average": "53.0704",
      "volume": "254107",
      "turnover": "13485560.95",
      "trades": "807"
    },
    {
      "date": "2025-01-07",
      "bid": "52.40",
      "ask": "52.50",
      "open": "53.10",
      "high": "54.35",
      "low": "52.40",
      "close": "52.55",
      "average": "52.7834",
      "volume": "293353",
      "turnover": "15484172.25",
      "trades": "841"
    },
    {
      "date": "2025-01-08",
      "bid": "48.96",
      "ask": "49.00",
      "open": "52.30",
      "high": "52.55",
      "low": "48.78",
      "close": "49.00",
      "average": "49.7871",
      "volume": "884740",
      "turnover": "44052627.72",
      "trades": "2696"
    },
    {
      "date": "2025-01-09",
      "bid": "48.00",
      "ask": "48.04",
      "open": "49.00",
      "high": "49.16",
      "low": "47.98",
      "close": "48.04",
      "average": "48.3644",
      "volume": "904463",
      "turnover": "43744020.1",
      "trades": "2135"
    },
    {
      "date": "2025-01-10",
      "bid": "48.24",
      "ask": "48.34",
      "open": "47.74",
      "high": "49.08",
      "low": "47.58",
      "close": "48.20",
      "average": "48.4047",
      "volume": "1085824",
      "turnover": "52558991.02",
      "trades": "2047"
    },
    {
      "date": "2025-01-13",
      "bid": "48.58",
      "ask": "48.64",
      "open": "48.08",
      "high": "48.86",
      "low": "47.80",
      "close": "48.60",
      "average": "48.4288",
      "volume": "476173",
      "turnover": "23109189.24",
      "trades": "1445"
    },
    {
      "date": "2025-01-14",
      "bid": "49.58",
      "ask": "49.62",
      "open": "49.32",
      "high": "50.30",
      "low": "49.22",
      "close": "49.54",
      "average": "49.6879",
      "volume": "529037",
      "turnover": "26286948.46",
      "trades": "1208"
    },
    {
      "date": "2025-01-15",
      "bid": "50.00",
      "ask": "50.30",
      "open": "49.54",
      "high": "50.40",
      "low": "49.20",
      "close": "50.40",
      "average": "50.0126",
      "volume": "762447",
      "turnover": "38131914.79",
      "trades": "2297"
    },
    {
      "date": "2025-01-16",
      "bid": "50.40",
      "ask": "50.45",
      "open": "51.20",
      "high": "51.65",
      "low": "49.98",
      "close": "50.80",
      "average": "50.6704",
      "volume": "314227",
      "turnover": "15922023.33",
      "trades": "920"
    },
    {
      "date": "2025-01-17",
      "bid": "51.80",
      "ask": "51.95",
      "open": "51.20",
      "high": "52.20",
      "low": "50.95",
      "close": "52.00",
      "average": "51.7353",
      "volume": "419829",
      "turnover": "21719974.9",
      "trades": "1438"
    },
    {
      "date": "2025-01-20",
      "bid": "52.45",
      "ask": "52.55",
      "open": "52.50",
      "high": "53.00",
      "low": "51.60",
      "close": "52.55",
      "average": "52.257",
      "volume": "422573",
      "turnover": "22079948.25",
      "trades": "1284"
    },
    {
      "date": "2025-01-21",
      "bid": "53.05",
      "ask": "53.10",
      "open": "52.30",
      "high": "53.20",
      "low": "51.70",
      "close": "53.20",
      "average": "52.7898",
      "volume": "248347",
      "turnover": "13110194.05",
      "trades": "842"
    },
    {
      "date": "2025-01-22",
      "bid": "52.05",
      "ask": "52.10",
      "open": "53.15",
      "high": "53.40",
      "low": "51.15",
      "close": "52.20",
      "average": "52.1609",
      "volume": "653120",
      "turnover": "34070774.95",
      "trades": "2005"
    },
    {
      "date": "2025-01-23",
      "bid": "52.75",
      "ask": "52.85",
      "open": "52.20",
      "high": "53.00",
      "low": "51.90",
      "close": "53.00",
      "average": "52.6202",
      "volume": "518953",
      "turnover": "27284624.45",
      "trades": "1268"
    },
    {
      "date": "2025-01-24",
      "bid": "53.25",
      "ask": "53.35",
      "open": "53.15",
      "high": "54.35",
      "low": "52.90",
      "close": "53.35",
      "average": "53.8191",
      "volume": "694762",
      "turnover": "37391462.15",
      "trades": "929"
    },
    {
      "date": "2025-01-27",
      "bid": "53.80",
      "ask": "53.85",
      "open": "53.00",
      "high": "54.25",
      "low": "52.25",
      "close": "54.05",
      "average": "53.8446",
      "volume": "300478",
      "turnover": "16179116",
      "trades": "1004"
    },
    {
      "date": "2025-01-28",
      "bid": "54.60",
      "ask": "54.65",
      "open": "54.05",
      "high": "55.45",
      "low": "53.85",
      "close": "54.85",
      "average": "54.8083",
      "volume": "390795",
      "turnover": "21418701.2",
      "trades": "1542"
    },
    {
      "date": "2025-01-29",
      "bid": "57.15",
      "ask": "57.20",
      "open": "61.00",
      "high": "61.00",
      "low": "55.75",
      "close": "57.30",
      "average": "57.5585",
      "volume": "1227503",
      "turnover": "70658432.88",
      "trades": "3442"
    },
    {
      "date": "2025-01-30",
      "bid": "57.60",
      "ask": "57.65",
      "open": "57.70",
      "high": "58.20",
      "low": "56.00",
      "close": "57.65",
      "average": "57.2496",
      "volume": "709964",
      "turnover": "40644721.54",
      "trades": "2062"
    },
    {
      "date": "2025-01-31",
      "bid": "56.55",
      "ask": "56.65",
      "open": "58.05",
      "high": "58.05",
      "low": "56.10",
      "close": "56.50",
      "average": "56.7716",
      "volume": "500878",
      "turnover": "28435632.05",
      "trades": "1160"
    },
    {
      "date": "2025-02-03",
      "bid": "55.05",
      "ask": "55.15",
      "open": "54.25",
      "high": "55.30",
      "low": "53.65",
      "close": "55.30",
      "average": "54.6265",
      "volume": "736450",
      "turnover": "40219164.15",
      "trades": "2181"
    },
    {
      "date": "2025-02-04",
      "bid": "55.25",
      "ask": "55.40",
      "open": "55.10",
      "high": "55.35",
      "low": "54.35",
      "close": "55.05",
      "average": "54.9238",
      "volume": "319471",
      "turnover": "17542424.7",
      "trades": "827"
    },
    {
      "date": "2025-02-05",
      "bid": "54.30",
      "ask": "54.35",
      "open": "55.05",
      "high": "55.20",
      "low": "53.95",
      "close": "54.20",
      "average": "54.355",
      "volume": "349556",
      "turnover": "19000279.48",
      "trades": "912"
    },
    {
      "date": "2025-02-06",
      "bid": "54.35",
      "ask": "54.45",
      "open": "54.50",
      "high": "54.90",
      "low": "53.80",
      "close": "54.35",
      "average": "54.4304",
      "volume": "408493",
      "turnover": "22234428.15",
      "trades": "918"
    },
    {
      "date": "2025-02-07",
      "bid": "53.95",
      "ask": "54.05",
      "open": "54.60",
      "high": "55.00",
      "low": "53.65",
      "close": "54.30",
      "average": "54.2043",
      "volume": "548063",
      "turnover": "29707341.35",
      "trades": "1237"
    },
    {
      "date": "2025-02-10",
      "bid": "54.20",
      "ask": "54.25",
      "open": "53.95",
      "high": "54.55",
      "low": "53.70",
      "close": "54.30",
      "average": "54.2019",
      "volume": "330678",
      "turnover": "17923075.3",
      "trades": "737"
    },
    {
      "date": "2025-02-11",
      "bid": "53.75",
      "ask": "53.85",
      "open": "53.75",
      "high": "54.10",
      "low": "53.50",
      "close": "53.90",
      "average": "53.8613",
      "volume": "478823",
      "turnover": "25794466.55",
      "trades": "729"
    },
    {
      "date": "2025-02-12",
      "bid": "55.10",
      "ask": "55.25",
      "open": "54.00",
      "high": "55.70",
      "low": "53.75",
      "close": "55.05",
      "average": "55.0024",
      "volume": "616713",
      "turnover": "33913398.35",
      "trades": "1102"
    },
    {
      "date": "2025-02-13",
      "bid": "56.30",
      "ask": "56.40",
      "open": "55.80",
      "high": "56.45",
      "low": "55.25",
      "close": "56.30",
      "average": "56.1072",
      "volume": "314294",
      "turnover": "17633985.13",
      "trades": "945"
    },
    {
      "date": "2025-02-14",
      "bid": "56.05",
      "ask": "56.15",
      "open": "56.55",
      "high": "57.00",
      "low": "55.90",
      "close": "55.90",
      "average": "56.1593",
      "volume": "381352",
      "turnover": "21416472.55",
      "trades": "735"
    },
    {
      "date": "2025-02-17",
      "bid": "56.55",
      "ask": "56.65",
      "open": "55.70",
      "high": "56.80",
      "low": "55.45",
      "close": "56.50",
      "average": "56.268",
      "volume": "340412",
      "turnover": "19154292.55",
      "trades": "989"
    },
    {
      "date": "2025-02-18",
      "bid": "55.80",
      "ask": "55.85",
      "open": "54.95",
      "high": "56.20",
      "low": "54.70",
      "close": "55.85",
      "average": "55.535",
      "volume": "451748",
      "turnover": "25088751.55",
      "trades": "829"
    },
    {
      "date": "2025-02-19",
      "bid": "53.85",
      "ask": "53.95",
      "open": "55.75",
      "high": "56.45",
      "low": "53.20",
      "close": "53.95",
      "average": "54.5843",
      "volume": "954548",
      "turnover": "52010278.2",
      "trades": "1442"
    },
    {
      "date": "2025-02-20",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.65",
      "high": "54.80",
      "low": "53.65",
      "close": "54.00",
      "average": "54.1611",
      "volume": "239615",
      "turnover": "12977816.4",
      "trades": "1045"
    },
    {
      "date": "2025-02-21",
      "bid": "54.05",
      "ask": "54.15",
      "open": "54.20",
      "high": "55.05",
      "low": "54.00",
      "close": "54.15",
      "average": "54.4693",
      "volume": "332440",
      "turnover": "18107679.98",
      "trades": "801"
    },
    {
      "date": "2025-02-24",
      "bid": "53.25",
      "ask": "53.35",
      "open": "54.25",
      "high": "54.55",
      "low": "52.95",
      "close": "53.45",
      "average": "53.5845",
      "volume": "262104",
      "turnover": "14041929.15",
      "trades": "900"
    },
    {
      "date": "2025-02-25",
      "bid": "52.40",
      "ask": "52.50",
      "open": "52.90",
      "high": "53.25",
      "low": "52.25",
      "close": "52.50",
      "average": "52.7562",
      "volume": "540270",
      "turnover": "28517520.2",
      "trades": "1392"
    },
    {
      "date": "2025-02-26",
      "bid": "53.55",
      "ask": "53.65",
      "open": "52.70",
      "high": "55.30",
      "low": "52.70",
      "close": "53.65",
      "average": "54.1302",
      "volume": "399447",
      "turnover": "21593951.15",
      "trades": "1783"
    },
    {
      "date": "2025-02-27",
      "bid": "51.65",
      "ask": "51.75",
      "open": "53.50",
      "high": "53.65",
      "low": "51.40",
      "close": "51.60",
      "average": "52.1126",
      "volume": "489588",
      "turnover": "25505776.32",
      "trades": "1465"
    },
    {
      "date": "2025-02-28",
      "bid": "51.15",
      "ask": "51.25",
      "open": "50.30",
      "high": "51.60",
      "low": "50.30",
      "close": "51.15",
      "average": "51.1345",
      "volume": "551807",
      "turnover": "28207509.5",
      "trades": "1194"
    },
    {
      "date": "2025-03-03",
      "bid": "50.60",
      "ask": "50.70",
      "open": "51.15",
      "high": "51.85",
      "low": "50.55",
      "close": "50.55",
      "average": "50.8739",
      "volume": "460103",
      "turnover": "23407223.05",
      "trades": "1249"
    },
    {
      "date": "2025-03-04",
      "bid": "47.56",
      "ask": "47.66",
      "open": "49.74",
      "high": "49.94",
      "low": "47.54",
      "close": "47.62",
      "average": "48.3122",
      "volume": "628299",
      "turnover": "30354719.64",
      "trades": "2238"
    },
    {
      "date": "2025-03-05",
      "bid": "48.50",
      "ask": "48.58",
      "open": "48.30",
      "high": "49.76",
      "low": "48.22",
      "close": "48.50",
      "average": "48.8972",
      "volume": "724175",
      "turnover": "35410350.86",
      "trades": "2730"
    },
    {
      "date": "2025-03-06",
      "bid": "48.28",
      "ask": "48.30",
      "open": "48.58",
      "high": "49.60",
      "low": "48.26",
      "close": "48.50",
      "average": "48.5829",
      "volume": "692314",
      "turnover": "33633180.97",
      "trades": "1625"
    },
    {
      "date": "2025-03-07",
      "bid": "48.66",
      "ask": "48.76",
      "open": "48.26",
      "high": "48.90",
      "low": "47.66",
      "close": "48.68",
      "average": "48.5421",
      "volume": "301309",
      "turnover": "14625950.28",
      "trades": "1022"
    },
    {
      "date": "2025-03-10",
      "bid": "48.54",
      "ask": "48.60",
      "open": "49.06",
      "high": "49.40",
      "low": "48.40",
      "close": "48.40",
      "average": "48.6457",
      "volume": "292982",
      "turnover": "14252307.98",
      "trades": "915"
    },
    {
      "date": "2025-03-11",
      "bid": "46.00",
      "ask": "46.10",
      "open": "48.40",
      "high": "48.62",
      "low": "45.58",
      "close": "45.82",
      "average": "46.7427",
      "volume": "789168",
      "turnover": "36895683.72",
      "trades": "2783"
    },
    {
      "date": "2025-03-12",
      "bid": "45.58",
      "ask": "45.66",
      "open": "46.56",
      "high": "46.76",
      "low": "45.38",
      "close": "45.44",
      "average": "45.6814",
      "volume": "411631",
      "turnover": "18804656.88",
      "trades": "1226"
    },
    {
      "date": "2025-03-13",
      "bid": "45.48",
      "ask": "45.52",
      "open": "45.44",
      "high": "46.14",
      "low": "45.02",
      "close": "45.44",
      "average": "45.539",
      "volume": "293383",
      "turnover": "13361303.98",
      "trades": "1091"
    },
    {
      "date": "2025-03-14",
      "bid": "45.78",
      "ask": "45.88",
      "open": "45.34",
      "high": "46.62",
      "low": "45.34",
      "close": "46.00",
      "average": "46.0756",
      "volume": "518038",
      "turnover": "23888690.68",
      "trades": "1577"
    },
    {
      "date": "2025-03-17",
      "bid": "46.40",
      "ask": "46.56",
      "open": "46.04",
      "high": "46.88",
      "low": "45.88",
      "close": "46.64",
      "average": "46.5978",
      "volume": "550998",
      "turnover": "25674648.17",
      "trades": "1486"
    },
    {
      "date": "2025-03-18",
      "bid": "47.84",
      "ask": "47.90",
      "open": "46.70",
      "high": "48.36",
      "low": "46.70",
      "close": "48.06",
      "average": "47.6717",
      "volume": "1808825",
      "turnover": "86262686.18",
      "trades": "4086"
    },
    {
      "date": "2025-03-19",
      "bid": "48.94",
      "ask": "48.98",
      "open": "48.00",
      "high": "49.82",
      "low": "48.00",
      "close": "49.14",
      "average": "48.8582",
      "volume": "872404",
      "turnover": "42624156.34",
      "trades": "2992"
    },
    {
      "date": "2025-03-20",
      "bid": "51.10",
      "ask": "51.15",
      "open": "49.14",
      "high": "51.20",
      "low": "49.14",
      "close": "51.05",
      "average": "50.2562",
      "volume": "650261",
      "turnover": "32743951.68",
      "trades": "2312"
    },
    {
      "date": "2025-03-21",
      "bid": "48.32",
      "ask": "48.34",
      "open": "51.00",
      "high": "51.00",
      "low": "47.64",
      "close": "48.08",
      "average": "48.166",
      "volume": "1255388",
      "turnover": "60467531.85",
      "trades": "3008"
    },
    {
      "date": "2025-03-24",
      "bid": "48.92",
      "ask": "49.02",
      "open": "48.34",
      "high": "49.22",
      "low": "47.04",
      "close": "48.98",
      "average": "48.4132",
      "volume": "638696",
      "turnover": "30989622.24",
      "trades": "1997"
    },
    {
      "date": "2025-03-25",
      "bid": "48.68",
      "ask": "48.74",
      "open": "49.02",
      "high": "49.02",
      "low": "47.42",
      "close": "48.64",
      "average": "48.379",
      "volume": "479165",
      "turnover": "23181465.64",
      "trades": "1289"
    },
    {
      "date": "2025-03-26",
      "bid": "46.70",
      "ask": "46.76",
      "open": "48.64",
      "high": "48.64",
      "low": "46.60",
      "close": "46.82",
      "average": "47.2066",
      "volume": "586557",
      "turnover": "27693636.5",
      "trades": "2156"
    },
    {
      "date": "2025-03-27",
      "bid": "44.48",
      "ask": "44.54",
      "open": "46.76",
      "high": "46.76",
      "low": "43.98",
      "close": "44.50",
      "average": "44.7455",
      "volume": "884317",
      "turnover": "39564525.13",
      "trades": "3255"
    },
    {
      "date": "2025-03-28",
      "bid": "44.32",
      "ask": "44.42",
      "open": "44.00",
      "high": "45.08",
      "low": "43.92",
      "close": "44.40",
      "average": "44.4877",
      "volume": "541097",
      "turnover": "24072158.58",
      "trades": "2321"
    },
    {
      "date": "2025-03-31",
      "bid": "42.34",
      "ask": "42.44",
      "open": "44.08",
      "high": "44.08",
      "low": "42.06",
      "close": "42.62",
      "average": "42.5947",
      "volume": "840242",
      "turnover": "35788211.02",
      "trades": "2241"
    },
    {
      "date": "2025-04-01",
      "bid": "41.70",
      "ask": "41.78",
      "open": "42.68",
      "high": "42.94",
      "low": "41.46",
      "close": "41.54",
      "average": "41.9174",
      "volume": "908850",
      "turnover": "38096782.08",
      "trades": "2621"
    },
    {
      "date": "2025-04-02",
      "bid": "42.48",
      "ask": "42.54",
      "open": "41.14",
      "high": "42.58",
      "low": "40.50",
      "close": "42.54",
      "average": "41.8784",
      "volume": "506920",
      "turnover": "21228211.44",
      "trades": "1804"
    },
    {
      "date": "2025-04-03",
      "bid": "39.88",
      "ask": "39.92",
      "open": "41.16",
      "high": "41.88",
      "low": "39.80",
      "close": "39.82",
      "average": "40.2592",
      "volume": "992713",
      "turnover": "39968908.83",
      "trades": "3196"
    },
    {
      "date": "2025-04-04",
      "bid": "38.62",
      "ask": "38.66",
      "open": "39.70",
      "high": "40.42",
      "low": "37.74",
      "close": "38.60",
      "average": "38.6993",
      "volume": "1580871",
      "turnover": "61153851.87",
      "trades": "3386"
    },
    {
      "date": "2025-04-07",
      "bid": "35.16",
      "ask": "35.22",
      "open": "35.02",
      "high": "37.50",
      "low": "33.92",
      "close": "34.82",
      "average": "35.0975",
      "volume": "2047579",
      "turnover": "71860571.45",
      "trades": "5476"
    },
    {
      "date": "2025-04-08",
      "bid": "35.94",
      "ask": "36.04",
      "open": "35.62",
      "high": "36.42",
      "low": "34.50",
      "close": "35.80",
      "average": "35.6783",
      "volume": "849656",
      "turnover": "30314179.96",
      "trades": "3219"
    },
    {
      "date": "2025-04-09",
      "bid": "32.08",
      "ask": "32.14",
      "open": "34.86",
      "high": "34.86",
      "low": "31.88",
      "close": "31.96",
      "average": "32.2773",
      "volume": "4026053",
      "turnover": "129980819.94",
      "trades": "4760"
    },
    {
      "date": "2025-04-10",
      "bid": "32.80",
      "ask": "32.82",
      "open": "37.50",
      "high": "38.02",
      "low": "32.80",
      "close": "32.90",
      "average": "34.8622",
      "volume": "2479625",
      "turnover": "86466351.46",
      "trades": "6038"
    },
    {
      "date": "2025-04-11",
      "bid": "32.52",
      "ask": "32.54",
      "open": "33.14",
      "high": "33.14",
      "low": "31.80",
      "close": "32.56",
      "average": "32.4189",
      "volume": "967417",
      "turnover": "31362492.23",
      "trades": "2800"
    },
    {
      "date": "2025-04-14",
      "bid": "33.62",
      "ask": "33.68",
      "open": "33.74",
      "high": "34.38",
      "low": "33.02",
      "close": "33.68",
      "average": "33.7543",
      "volume": "879090",
      "turnover": "29673132.56",
      "trades": "2862"
    },
    {
      "date": "2025-04-15",
      "bid": "34.34",
      "ask": "34.42",
      "open": "33.66",
      "high": "34.66",
      "low": "33.56",
      "close": "34.40",
      "average": "34.2921",
      "volume": "1330195",
      "turnover": "45500927.58",
      "trades": "2222"
    },
    {
      "date": "2025-04-16",
      "bid": "32.56",
      "ask": "32.62",
      "open": "32.66",
      "high": "32.66",
      "low": "31.54",
      "close": "32.56",
      "average": "32.1603",
      "volume": "780480",
      "turnover": "25101615.18",
      "trades": "1969"
    },
    {
      "date": "2025-04-17",
      "bid": "32.08",
      "ask": "32.22",
      "open": "32.04",
      "high": "32.54",
      "low": "31.74",
      "close": "32.02",
      "average": "32.0293",
      "volume": "390362",
      "turnover": "12507823.82",
      "trades": "1011"
    },
    {
      "date": "2025-04-22",
      "bid": "32.68",
      "ask": "32.76",
      "open": "32.02",
      "high": "32.78",
      "low": "31.24",
      "close": "32.78",
      "average": "32.3197",
      "volume": "665788",
      "turnover": "21517934.76",
      "trades": "1680"
    },
    {
      "date": "2025-04-23",
      "bid": "34.64",
      "ask": "34.72",
      "open": "33.66",
      "high": "35.22",
      "low": "33.06",
      "close": "35.22",
      "average": "34.7182",
      "volume": "1205209",
      "turnover": "41841421.56",
      "trades": "3491"
    },
    {
      "date": "2025-04-24",
      "bid": "34.80",
      "ask": "34.84",
      "open": "33.42",
      "high": "35.44",
      "low": "32.52",
      "close": "34.80",
      "average": "34.6582",
      "volume": "2044982",
      "turnover": "70847724.39",
      "trades": "4775"
    },
    {
      "date": "2025-04-25",
      "bid": "36.28",
      "ask": "36.32",
      "open": "35.02",
      "high": "37.92",
      "low": "34.50",
      "close": "36.30",
      "average": "36.7033",
      "volume": "2235641",
      "turnover": "82039676.52",
      "trades": "4630"
    },
    {
      "date": "2025-04-28",
      "bid": "34.66",
      "ask": "34.70",
      "open": "36.30",
      "high": "36.44",
      "low": "34.66",
      "close": "34.72",
      "average": "35.2176",
      "volume": "1206651",
      "turnover": "42507156.02",
      "trades": "2392"
    },
    {
      "date": "2025-04-29",
      "bid": "32.96",
      "ask": "33.00",
      "open": "34.56",
      "high": "34.78",
      "low": "32.64",
      "close": "32.96",
      "average": "33.2313",
      "volume": "1154267",
      "turnover": "38356815.6",
      "trades": "2786"
    },
    {
      "date": "2025-04-30",
      "bid": "34.46",
      "ask": "34.70",
      "open": "33.10",
      "high": "35.14",
      "low": "32.74",
      "close": "34.74",
      "average": "33.9555",
      "volume": "954716",
      "turnover": "32417817.28",
      "trades": "1899"
    },
    {
      "date": "2025-05-02",
      "bid": "34.48",
      "ask": "34.50",
      "open": "35.16",
      "high": "35.56",
      "low": "34.06",
      "close": "34.40",
      "average": "34.5497",
      "volume": "1157801",
      "turnover": "39993487.57",
      "trades": "3055"
    },
    {
      "date": "2025-05-05",
      "bid": "33.34",
      "ask": "33.38",
      "open": "34.36",
      "high": "34.74",
      "low": "33.14",
      "close": "33.50",
      "average": "33.5681",
      "volume": "924622",
      "turnover": "31069286.28",
      "trades": "1878"
    },
    {
      "date": "2025-05-06",
      "bid": "33.90",
      "ask": "33.96",
      "open": "33.50",
      "high": "34.30",
      "low": "33.06",
      "close": "33.90",
      "average": "33.7833",
      "volume": "557512",
      "turnover": "18833176.02",
      "trades": "1520"
    },
    {
      "date": "2025-05-07",
      "bid": "33.48",
      "ask": "33.58",
      "open": "34.08",
      "high": "34.20",
      "low": "33.08",
      "close": "33.52",
      "average": "33.6345",
      "volume": "754678",
      "turnover": "25280408.18",
      "trades": "1235"
    },
    {
      "date": "2025-05-08",
      "bid": "34.04",
      "ask": "34.10",
      "open": "34.08",
      "high": "34.60",
      "low": "33.38",
      "close": "33.98",
      "average": "34.0005",
      "volume": "1385885",
      "turnover": "47087667.34",
      "trades": "2638"
    },
    {
      "date": "2025-05-09",
      "bid": "34.84",
      "ask": "34.98",
      "open": "34.32",
      "high": "35.76",
      "low": "34.32",
      "close": "34.94",
      "average": "35.2912",
      "volume": "1136035",
      "turnover": "40070009.13",
      "trades": "2001"
    },
    {
      "date": "2025-05-12",
      "bid": "38.08",
      "ask": "38.16",
      "open": "35.72",
      "high": "38.84",
      "low": "35.72",
      "close": "38.34",
      "average": "38.0758",
      "volume": "1704033",
      "turnover": "64874962.29",
      "trades": "3731"
    },
    {
      "date": "2025-05-13",
      "bid": "38.90",
      "ask": "38.92",
      "open": "38.62",
      "high": "39.20",
      "low": "38.06",
      "close": "38.76",
      "average": "38.6908",
      "volume": "1188090",
      "turnover": "45975661.77",
      "trades": "2240"
    },
    {
      "date": "2025-05-14",
      "bid": "39.52",
      "ask": "39.70",
      "open": "38.96",
      "high": "40.84",
      "low": "38.96",
      "close": "39.32",
      "average": "40.0476",
      "volume": "1785580",
      "turnover": "71557154.47",
      "trades": "3881"
    },
    {
      "date": "2025-05-15",
      "bid": "39.20",
      "ask": "39.28",
      "open": "39.12",
      "high": "39.34",
      "low": "38.52",
      "close": "39.14",
      "average": "39.0345",
      "volume": "677698",
      "turnover": "26453586.82",
      "trades": "2733"
    },
    {
      "date": "2025-05-16",
      "bid": "39.84",
      "ask": "39.88",
      "open": "39.20",
      "high": "40.20",
      "low": "38.78",
      "close": "39.72",
      "average": "39.6795",
      "volume": "1101327",
      "turnover": "43682010.78",
      "trades": "2224"
    },
    {
      "date": "2025-05-19",
      "bid": "40.64",
      "ask": "40.72",
      "open": "39.70",
      "high": "40.88",
      "low": "38.80",
      "close": "40.56",
      "average": "40.2386",
      "volume": "1125112",
      "turnover": "45245851.99",
      "trades": "1346"
    },
    {
      "date": "2025-05-20",
      "bid": "41.62",
      "ask": "41.68",
      "open": "40.66",
      "high": "41.94",
      "low": "39.54",
      "close": "41.46",
      "average": "41.0054",
      "volume": "2058552",
      "turnover": "84459898.02",
      "trades": "2989"
    },
    {
      "date": "2025-05-21",
      "bid": "40.54",
      "ask": "40.58",
      "open": "41.50",
      "high": "41.50",
      "low": "39.96",
      "close": "40.52",
      "average": "40.4905",
      "volume": "800112",
      "turnover": "32396896.34",
      "trades": "2349"
    },
    {
      "date": "2025-05-22",
      "bid": "38.14",
      "ask": "38.18",
      "open": "40.00",
      "high": "40.28",
      "low": "37.96",
      "close": "38.06",
      "average": "38.4493",
      "volume": "2859076",
      "turnover": "109030947.93",
      "trades": "2167"
    },
    {
      "date": "2025-05-23",
      "bid": "37.84",
      "ask": "37.92",
      "open": "38.18",
      "high": "39.18",
      "low": "36.96",
      "close": "37.82",
      "average": "37.976",
      "volume": "1116513",
      "turnover": "42571294.72",
      "trades": "2304"
    },
    {
      "date": "2025-05-26",
      "bid": "38.52",
      "ask": "38.66",
      "open": "38.06",
      "high": "38.66",
      "low": "37.76",
      "close": "38.42",
      "average": "38.2473",
      "volume": "559601",
      "turnover": "21403256.02",
      "trades": "951"
    },
    {
      "date": "2025-05-27",
      "bid": "38.80",
      "ask": "38.88",
      "open": "38.98",
      "high": "39.22",
      "low": "38.18",
      "close": "38.84",
      "average": "38.7661",
      "volume": "7044476",
      "turnover": "267992312.96",
      "trades": "1192"
    },
    {
      "date": "2025-05-28",
      "bid": "38.94",
      "ask": "39.02",
      "open": "38.92",
      "high": "39.18",
      "low": "38.50",
      "close": "38.82",
      "average": "38.8422",
      "volume": "709588",
      "turnover": "27564582.84",
      "trades": "971"
    },
    {
      "date": "2025-05-30",
      "bid": "37.38",
      "ask": "37.52",
      "open": "39.02",
      "high": "39.28",
      "low": "37.10",
      "close": "37.10",
      "average": "37.2861",
      "volume": "3043066",
      "turnover": "113464241.7",
      "trades": "3200"
    },
    {
      "date": "2025-06-02",
      "bid": "36.84",
      "ask": "36.92",
      "open": "36.62",
      "high": "37.56",
      "low": "36.32",
      "close": "36.60",
      "average": "36.7022",
      "volume": "1018098",
      "turnover": "37369006.82",
      "trades": "1612"
    },
    {
      "date": "2025-06-03",
      "bid": "37.08",
      "ask": "37.16",
      "open": "37.78",
      "high": "37.78",
      "low": "36.06",
      "close": "37.08",
      "average": "36.9166",
      "volume": "583294",
      "turnover": "21531643.36",
      "trades": "889"
    },
    {
      "date": "2025-06-04",
      "bid": "37.34",
      "ask": "37.40",
      "open": "37.08",
      "high": "37.72",
      "low": "37.06",
      "close": "37.38",
      "average": "37.391",
      "volume": "674479",
      "turnover": "25218838.7",
      "trades": "989"
    },
    {
      "date": "2025-06-05",
      "bid": "36.68",
      "ask": "36.76",
      "open": "37.40",
      "high": "37.76",
      "low": "36.38",
      "close": "36.66",
      "average": "36.948",
      "volume": "1160160",
      "turnover": "42865785.26",
      "trades": "2332"
    },
    {
      "date": "2025-06-09",
      "bid": "37.22",
      "ask": "37.26",
      "open": "36.76",
      "high": "37.80",
      "low": "36.76",
      "close": "37.30",
      "average": "37.2781",
      "volume": "853465",
      "turnover": "31811697.86",
      "trades": "1282"
    },
    {
      "date": "2025-06-10",
      "bid": "37.88",
      "ask": "37.96",
      "open": "37.32",
      "high": "38.00",
      "low": "36.90",
      "close": "38.00",
      "average": "37.5937",
      "volume": "522187",
      "turnover": "19631674.11",
      "trades": "977"
    },
    {
      "date": "2025-06-11",
      "bid": "37.36",
      "ask": "37.44",
      "open": "38.10",
      "high": "38.30",
      "low": "37.20",
      "close": "37.34",
      "average": "37.8011",
      "volume": "715372",
      "turnover": "27056473.03",
      "trades": "914"
    },
    {
      "date": "2025-06-12",
      "bid": "36.94",
      "ask": "37.08",
      "open": "36.60",
      "high": "37.24",
      "low": "35.88",
      "close": "36.98",
      "average": "36.6662",
      "volume": "570714",
      "turnover": "20925930.27",
      "trades": "1244"
    },
    {
      "date": "2025-06-13",
      "bid": "36.30",
      "ask": "36.36",
      "open": "35.60",
      "high": "36.58",
      "low": "35.60",
      "close": "36.28",
      "average": "36.2955",
      "volume": "810895",
      "turnover": "29432290.42",
      "trades": "927"
    },
    {
      "date": "2025-06-16",
      "bid": "36.80",
      "ask": "36.98",
      "open": "36.24",
      "high": "37.18",
      "low": "36.12",
      "close": "36.84",
      "average": "36.8209",
      "volume": "631643",
      "turnover": "23274574.53",
      "trades": "1528"
    },
    {
      "date": "2025-06-17",
      "bid": "36.34",
      "ask": "36.40",
      "open": "36.80",
      "high": "37.86",
      "low": "36.12",
      "close": "36.22",
      "average": "36.7025",
      "volume": "572734",
      "turnover": "21021674.98",
      "trades": "1163"
    },
    {
      "date": "2025-06-18",
      "bid": "35.82",
      "ask": "35.90",
      "open": "36.22",
      "high": "36.36",
      "low": "35.62",
      "close": "35.78",
      "average": "35.8438",
      "volume": "456483",
      "turnover": "16372958.51",
      "trades": "933"
    },
    {
      "date": "2025-06-19",
      "bid": "35.02",
      "ask": "35.08",
      "open": "35.28",
      "high": "35.62",
      "low": "35.00",
      "close": "35.54",
      "average": "35.5033",
      "volume": "1784208",
      "turnover": "63336105.62",
      "trades": "1056"
    },
    {
      "date": "2025-06-23",
      "bid": "35.88",
      "ask": "36.04",
      "open": "35.02",
      "high": "36.10",
      "low": "35.02",
      "close": "36.04",
      "average": "35.8851",
      "volume": "1357314",
      "turnover": "48932292.44",
      "trades": "852"
    },
    {
      "date": "2025-06-24",
      "bid": "36.42",
      "ask": "36.46",
      "open": "36.78",
      "high": "37.62",
      "low": "36.08",
      "close": "36.56",
      "average": "36.8516",
      "volume": "934709",
      "turnover": "34490151.5",
      "trades": "2174"
    },
    {
      "date": "2025-06-25",
      "bid": "36.14",
      "ask": "36.18",
      "open": "36.94",
      "high": "37.02",
      "low": "36.04",
      "close": "36.20",
      "average": "36.3245",
      "volume": "664191",
      "turnover": "24126452.55",
      "trades": "1038"
    },
    {
      "date": "2025-06-26",
      "bid": "37.78",
      "ask": "37.82",
      "open": "36.26",
      "high": "37.88",
      "low": "36.16",
      "close": "37.82",
      "average": "37.4345",
      "volume": "625317",
      "turnover": "23406519.08",
      "trades": "1073"
    },
    {
      "date": "2025-06-27",
      "bid": "40.24",
      "ask": "40.32",
      "open": "38.70",
      "high": "40.54",
      "low": "38.30",
      "close": "40.54",
      "average": "39.8215",
      "volume": "890631",
      "turnover": "35395085.4",
      "trades": "1726"
    },
    {
      "date": "2025-06-30",
      "bid": "39.44",
      "ask": "39.48",
      "open": "40.70",
      "high": "40.92",
      "low": "39.40",
      "close": "39.58",
      "average": "39.907",
      "volume": "623408",
      "turnover": "24892968.69",
      "trades": "1114"
    },
    {
      "date": "2025-07-01",
      "bid": "39.78",
      "ask": "39.84",
      "open": "39.22",
      "high": "39.92",
      "low": "39.04",
      "close": "39.88",
      "average": "39.681",
      "volume": "325288",
      "turnover": "12905526.12",
      "trades": "825"
    },
    {
      "date": "2025-07-02",
      "bid": "41.86",
      "ask": "41.94",
      "open": "40.10",
      "high": "42.38",
      "low": "39.92",
      "close": "41.86",
      "average": "41.7033",
      "volume": "686935",
      "turnover": "28650712.31",
      "trades": "1394"
    },
    {
      "date": "2025-07-03",
      "bid": "41.98",
      "ask": "42.02",
      "open": "42.04",
      "high": "42.42",
      "low": "41.54",
      "close": "41.88",
      "average": "42.0069",
      "volume": "701940",
      "turnover": "29487294.4",
      "trades": "1271"
    },
    {
      "date": "2025-07-04",
      "bid": "42.26",
      "ask": "42.32",
      "open": "41.80",
      "high": "42.40",
      "low": "41.40",
      "close": "42.14",
      "average": "42.1083",
      "volume": "387425",
      "turnover": "16309824.32",
      "trades": "958"
    },
    {
      "date": "2025-07-07",
      "bid": "41.46",
      "ask": "41.54",
      "open": "42.16",
      "high": "42.16",
      "low": "41.40",
      "close": "41.42",
      "average": "41.5987",
      "volume": "308134",
      "turnover": "12819544.47",
      "trades": "740"
    },
    {
      "date": "2025-07-08",
      "bid": "42.82",
      "ask": "42.86",
      "open": "41.74",
      "high": "43.06",
      "low": "41.60",
      "close": "42.82",
      "average": "42.5001",
      "volume": "848313",
      "turnover": "36051297.24",
      "trades": "1232"
    },
    {
      "date": "2025-07-09",
      "bid": "43.02",
      "ask": "43.10",
      "open": "43.40",
      "high": "44.06",
      "low": "42.56",
      "close": "42.86",
      "average": "43.3398",
      "volume": "613000",
      "turnover": "26570942.95",
      "trades": "1329"
    },
    {
      "date": "2025-07-10",
      "bid": "43.88",
      "ask": "43.96",
      "open": "43.06",
      "high": "44.48",
      "low": "43.02",
      "close": "44.00",
      "average": "43.9743",
      "volume": "448002",
      "turnover": "19701031.88",
      "trades": "913"
    },
    {
      "date": "2025-07-11",
      "bid": "43.26",
      "ask": "43.32",
      "open": "43.14",
      "high": "43.86",
      "low": "43.10",
      "close": "43.14",
      "average": "43.2513",
      "volume": "406982",
      "turnover": "17602705.63",
      "trades": "750"
    },
    {
      "date": "2025-07-14",
      "bid": "42.66",
      "ask": "42.72",
      "open": "42.44",
      "high": "43.12",
      "low": "42.42",
      "close": "42.94",
      "average": "42.8694",
      "volume": "416073",
      "turnover": "17837241.25",
      "trades": "925"
    },
    {
      "date": "2025-07-15",
      "bid": "48.24",
      "ask": "48.32",
      "open": "46.00",
      "high": "48.78",
      "low": "43.82",
      "close": "48.18",
      "average": "47.133",
      "volume": "2207551",
      "turnover": "104044997.98",
      "trades": "4470"
    },
    {
      "date": "2025-07-16",
      "bid": "48.16",
      "ask": "48.26",
      "open": "48.50",
      "high": "49.50",
      "low": "47.44",
      "close": "47.94",
      "average": "48.3716",
      "volume": "1209290",
      "turnover": "58560415.25",
      "trades": "2393"
    },
    {
      "date": "2025-07-17",
      "bid": "49.08",
      "ask": "49.16",
      "open": "48.14",
      "high": "50.25",
      "low": "47.82",
      "close": "49.20",
      "average": "49.4107",
      "volume": "771686",
      "turnover": "38130461.11",
      "trades": "2141"
    },
    {
      "date": "2025-07-18",
      "bid": "48.74",
      "ask": "48.78",
      "open": "49.22",
      "high": "49.80",
      "low": "48.46",
      "close": "48.46",
      "average": "48.7236",
      "volume": "1000121",
      "turnover": "48750469.22",
      "trades": "1226"
    },
    {
      "date": "2025-07-21",
      "bid": "49.54",
      "ask": "49.56",
      "open": "48.40",
      "high": "50.25",
      "low": "48.30",
      "close": "49.52",
      "average": "49.5524",
      "volume": "955070",
      "turnover": "47297619.4",
      "trades": "1855"
    },
    {
      "date": "2025-07-22",
      "bid": "49.62",
      "ask": "49.66",
      "open": "49.46",
      "high": "50.15",
      "low": "49.00",
      "close": "49.58",
      "average": "49.6014",
      "volume": "1028125",
      "turnover": "50983343.48",
      "trades": "1472"
    },
    {
      "date": "2025-07-23",
      "bid": "51.85",
      "ask": "51.90",
      "open": "50.00",
      "high": "52.35",
      "low": "50.00",
      "close": "51.90",
      "average": "51.6807",
      "volume": "1099518",
      "turnover": "56827067.57",
      "trades": "1526"
    },
    {
      "date": "2025-07-24",
      "bid": "52.15",
      "ask": "52.25",
      "open": "52.60",
      "high": "52.90",
      "low": "51.80",
      "close": "52.50",
      "average": "52.4296",
      "volume": "1039725",
      "turnover": "54486839.14",
      "trades": "1821"
    },
    {
      "date": "2025-07-25",
      "bid": "52.70",
      "ask": "52.95",
      "open": "52.20",
      "high": "53.15",
      "low": "51.90",
      "close": "52.75",
      "average": "52.6902",
      "volume": "695005",
      "turnover": "36619447.58",
      "trades": "1142"
    },
    {
      "date": "2025-07-28",
      "bid": "51.75",
      "ask": "51.85",
      "open": "53.75",
      "high": "54.25",
      "low": "50.95",
      "close": "51.50",
      "average": "51.778",
      "volume": "873959",
      "turnover": "45267996.79",
      "trades": "1544"
    },
    {
      "date": "2025-07-29",
      "bid": "50.75",
      "ask": "50.80",
      "open": "51.85",
      "high": "52.30",
      "low": "50.35",
      "close": "51.60",
      "average": "51.2093",
      "volume": "403229",
      "turnover": "20646190.68",
      "trades": "1054"
    },
    {
      "date": "2025-07-30",
      "bid": "49.52",
      "ask": "49.62",
      "open": "50.20",
      "high": "51.15",
      "low": "49.42",
      "close": "49.52",
      "average": "49.9072",
      "volume": "353196",
      "turnover": "17650284.54",
      "trades": "972"
    },
    {
      "date": "2025-07-31",
      "bid": "49.94",
      "ask": "50.00",
      "open": "49.62",
      "high": "50.50",
      "low": "49.26",
      "close": "49.68",
      "average": "49.7141",
      "volume": "624163",
      "turnover": "31041459.41",
      "trades": "779"
    },
    {
      "date": "2025-08-01",
      "bid": "48.96",
      "ask": "49.04",
      "open": "49.04",
      "high": "49.94",
      "low": "48.54",
      "close": "48.80",
      "average": "48.9347",
      "volume": "433112",
      "turnover": "21196893.97",
      "trades": "1029"
    },
    {
      "date": "2025-08-04",
      "bid": "49.36",
      "ask": "49.46",
      "open": "49.56",
      "high": "49.88",
      "low": "48.88",
      "close": "49.08",
      "average": "49.2384",
      "volume": "678389",
      "turnover": "33403326.8",
      "trades": "1377"
    },
    {
      "date": "2025-08-05",
      "bid": "50.80",
      "ask": "50.90",
      "open": "49.46",
      "high": "50.95",
      "low": "49.46",
      "close": "50.75",
      "average": "50.312",
      "volume": "2020032",
      "turnover": "101639317.36",
      "trades": "923"
    },
    {
      "date": "2025-08-06",
      "bid": "50.80",
      "ask": "50.90",
      "open": "51.05",
      "high": "51.95",
      "low": "50.75",
      "close": "50.90",
      "average": "51.2697",
      "volume": "873363",
      "turnover": "44787302.39",
      "trades": "1584"
    },
    {
      "date": "2025-08-07",
      "bid": "51.50",
      "ask": "51.60",
      "open": "51.05",
      "high": "52.10",
      "low": "51.05",
      "close": "51.65",
      "average": "51.6455",
      "volume": "364097",
      "turnover": "18802402.11",
      "trades": "927"
    },
    {
      "date": "2025-08-08",
      "bid": "52.45",
      "ask": "52.55",
      "open": "51.65",
      "high": "52.85",
      "low": "51.65",
      "close": "52.45",
      "average": "52.3198",
      "volume": "359234",
      "turnover": "18794754.04",
      "trades": "930"
    },
    {
      "date": "2025-08-11",
      "bid": "51.30",
      "ask": "51.45",
      "open": "52.55",
      "high": "52.60",
      "low": "51.40",
      "close": "51.40",
      "average": "51.625",
      "volume": "355917",
      "turnover": "18390056.23",
      "trades": "979"
    },
    {
      "date": "2025-08-12",
      "bid": "51.35",
      "ask": "51.45",
      "open": "51.40",
      "high": "52.25",
      "low": "50.25",
      "close": "51.80",
      "average": "51.5237",
      "volume": "382965",
      "turnover": "19730193.85",
      "trades": "866"
    },
    {
      "date": "2025-08-13",
      "bid": "51.90",
      "ask": "52.10",
      "open": "51.80",
      "high": "52.05",
      "low": "51.25",
      "close": "51.95",
      "average": "51.7658",
      "volume": "239741",
      "turnover": "12401904.55",
      "trades": "633"
    },
    {
      "date": "2025-08-14",
      "bid": "53.65",
      "ask": "53.75",
      "open": "51.90",
      "high": "53.90",
      "low": "51.90",
      "close": "53.40",
      "average": "53.263",
      "volume": "841755",
      "turnover": "44605585.85",
      "trades": "1269"
    },
    {
      "date": "2025-08-15",
      "bid": "54.45",
      "ask": "54.60",
      "open": "53.75",
      "high": "55.35",
      "low": "53.70",
      "close": "54.50",
      "average": "54.652",
      "volume": "889903",
      "turnover": "48647519.35",
      "trades": "1716"
    },
    {
      "date": "2025-08-18",
      "bid": "53.05",
      "ask": "53.15",
      "open": "54.55",
      "high": "54.90",
      "low": "52.80",
      "close": "53.15",
      "average": "53.5588",
      "volume": "2688967",
      "turnover": "143989707.54",
      "trades": "779"
    },
    {
      "date": "2025-08-19",
      "bid": "55.80",
      "ask": "55.95",
      "open": "53.30",
      "high": "56.10",
      "low": "53.25",
      "close": "55.65",
      "average": "55.1317",
      "volume": "611259",
      "turnover": "33705980.97",
      "trades": "1177"
    },
    {
      "date": "2025-08-20",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.95",
      "low": "54.75",
      "close": "55.80",
      "average": "55.654",
      "volume": "615794",
      "turnover": "34266541.18",
      "trades": "880"
    },
    {
      "date": "2025-08-21",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.40",
      "high": "56.40",
      "low": "55.30",
      "close": "55.65",
      "average": "55.7616",
      "volume": "510489",
      "turnover": "28472806.7",
      "trades": "865"
    },
    {
      "date": "2025-08-22",
      "bid": "57.90",
      "ask": "57.95",
      "open": "55.80",
      "high": "58.20",
      "low": "55.80",
      "close": "58.20",
      "average": "57.7104",
      "volume": "868969",
      "turnover": "50147254.68",
      "trades": "1551"
    },
    {
      "date": "2025-08-25",
      "bid": "55.90",
      "ask": "55.95",
      "open": "58.20",
      "high": "58.45",
      "low": "55.75",
      "close": "55.75",
      "average": "56.3061",
      "volume": "771145",
      "turnover": "43426462.5",
      "trades": "1212"
    },
    {
      "date": "2025-08-26",
      "bid": "53.65",
      "ask": "53.85",
      "open": "55.95",
      "high": "55.95",
      "low": "53.40",
      "close": "53.50",
      "average": "53.6616",
      "volume": "1654141",
      "turnover": "88787301.43",
      "trades": "1943"
    },
    {
      "date": "2025-08-27",
      "bid": "53.30",
      "ask": "53.45",
      "open": "53.65",
      "high": "54.20",
      "low": "53.30",
      "close": "53.50",
      "average": "53.6449",
      "volume": "392550",
      "turnover": "21059185.18",
      "trades": "789"
    },
    {
      "date": "2025-08-28",
      "bid": "53.15",
      "ask": "53.30",
      "open": "54.10",
      "high": "54.45",
      "low": "53.15",
      "close": "53.30",
      "average": "53.4536",
      "volume": "523961",
      "turnover": "28008307.01",
      "trades": "1320"
    },
    {
      "date": "2025-08-29",
      "bid": "52.90",
      "ask": "53.05",
      "open": "53.10",
      "high": "53.65",
      "low": "52.20",
      "close": "52.85",
      "average": "52.9187",
      "volume": "609254",
      "turnover": "32259243.65",
      "trades": "885"
    },
    {
      "date": "2025-09-01",
      "bid": "52.80",
      "ask": "52.90",
      "open": "52.90",
      "high": "53.25",
      "low": "52.40",
      "close": "52.85",
      "average": "52.8173",
      "volume": "390450",
      "turnover": "20621497.82",
      "trades": "651"
    },
    {
      "date": "2025-09-02",
      "bid": "51.60",
      "ask": "51.70",
      "open": "52.55",
      "high": "53.15",
      "low": "51.15",
      "close": "51.90",
      "average": "51.8285",
      "volume": "504325",
      "turnover": "26130269.53",
      "trades": "1145"
    },
    {
      "date": "2025-09-03",
      "bid": "51.10",
      "ask": "51.25",
      "open": "52.00",
      "high": "53.00",
      "low": "51.05",
      "close": "51.25",
      "average": "51.4049",
      "volume": "664708",
      "turnover": "34171903.71",
      "trades": "744"
    },
    {
      "date": "2025-09-04",
      "bid": "50.95",
      "ask": "51.05",
      "open": "51.00",
      "high": "51.45",
      "low": "50.75",
      "close": "51.10",
      "average": "51.0683",
      "volume": "224471",
      "turnover": "11462521.55",
      "trades": "636"
    },
    {
      "date": "2025-09-05",
      "bid": "50.65",
      "ask": "50.80",
      "open": "51.20",
      "high": "52.00",
      "low": "50.65",
      "close": "51.05",
      "average": "51.1822",
      "volume": "449684",
      "turnover": "23026814.49",
      "trades": "541"
    },
    {
      "date": "2025-09-08",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.00",
      "high": "51.60",
      "low": "50.60",
      "close": "51.10",
      "average": "51.0578",
      "volume": "470423",
      "turnover": "24018406.64",
      "trades": "790"
    },
    {
      "date": "2025-09-09",
      "bid": "49.68",
      "ask": "49.76",
      "open": "50.60",
      "high": "51.20",
      "low": "49.56",
      "close": "50.00",
      "average": "50.0331",
      "volume": "306429",
      "turnover": "15332928.19",
      "trades": "923"
    },
    {
      "date": "2025-09-10",
      "bid": "49.64",
      "ask": "49.72",
      "open": "49.98",
      "high": "50.35",
      "low": "49.56",
      "close": "49.66",
      "average": "49.8263",
      "volume": "578964",
      "turnover": "28854381.56",
      "trades": "1843"
    },
    {
      "date": "2025-09-11",
      "bid": "48.96",
      "ask": "49.18",
      "open": "49.08",
      "high": "49.58",
      "low": "48.70",
      "close": "49.18",
      "average": "49.1209",
      "volume": "301015",
      "turnover": "14786959.14",
      "trades": "855"
    },
    {
      "date": "2025-09-12",
      "bid": "49.10",
      "ask": "49.24",
      "open": "49.10",
      "high": "49.70",
      "low": "48.86",
      "close": "49.26",
      "average": "49.257",
      "volume": "296704",
      "turnover": "14612749.02",
      "trades": "1035"
    },
    {
      "date": "2025-09-15",
      "bid": "50.10",
      "ask": "50.20",
      "open": "49.52",
      "high": "51.05",
      "low": "49.24",
      "close": "50.00",
      "average": "50.147",
      "volume": "656139",
      "turnover": "32905690.22",
      "trades": "1034"
    },
    {
      "date": "2025-09-16",
      "bid": "50.55",
      "ask": "50.65",
      "open": "50.00",
      "high": "51.60",
      "low": "49.98",
      "close": "50.40",
      "average": "50.633",
      "volume": "468025",
      "turnover": "23717863.04",
      "trades": "1364"
    },
    {
      "date": "2025-09-17",
      "bid": "50.30",
      "ask": "50.45",
      "open": "50.40",
      "high": "51.00",
      "low": "50.25",
      "close": "50.40",
      "average": "50.562",
      "volume": "324301",
      "turnover": "16397315.47",
      "trades": "835"
    },
    {
      "date": "2025-09-18",
      "bid": "50.85",
      "ask": "50.95",
      "open": "50.50",
      "high": "51.30",
      "low": "50.10",
      "close": "50.75",
      "average": "50.7746",
      "volume": "322434",
      "turnover": "16377506.01",
      "trades": "756"
    },
    {
      "date": "2025-09-19",
      "bid": "47.74",
      "ask": "47.84",
      "open": "50.95",
      "high": "51.00",
      "low": "47.40",
      "close": "47.92",
      "average": "48.2071",
      "volume": "1269410",
      "turnover": "61196342.62",
      "trades": "1507"
    },
    {
      "date": "2025-09-22",
      "bid": "48.02",
      "ask": "48.12",
      "open": "47.96",
      "high": "48.48",
      "low": "47.60",
      "close": "48.10",
      "average": "48.0235",
      "volume": "439022",
      "turnover": "21105644.77",
      "trades": "908"
    },
    {
      "date": "2025-09-23",
      "bid": "48.26",
      "ask": "48.34",
      "open": "48.18",
      "high": "49.02",
      "low": "47.68",
      "close": "48.46",
      "average": "48.4755",
      "volume": "478878",
      "turnover": "23215359.53",
      "trades": "1106"
    },
    {
      "date": "2025-09-24",
      "bid": "48.08",
      "ask": "48.24",
      "open": "48.34",
      "high": "49.14",
      "low": "47.66",
      "close": "48.08",
      "average": "48.1539",
      "volume": "1107438",
      "turnover": "53331391.07",
      "trades": "1481"
    },
    {
      "date": "2025-09-25",
      "bid": "49.04",
      "ask": "49.30",
      "open": "48.14",
      "high": "49.86",
      "low": "47.56",
      "close": "49.10",
      "average": "49.0099",
      "volume": "1669975",
      "turnover": "81853923.26",
      "trades": "1815"
    },
    {
      "date": "2025-09-26",
      "bid": "49.56",
      "ask": "49.74",
      "open": "49.30",
      "high": "50.35",
      "low": "49.02",
      "close": "49.56",
      "average": "49.5237",
      "volume": "1131935",
      "turnover": "56058071.08",
      "trades": "954"
    },
    {
      "date": "2025-09-29",
      "bid": "49.22",
      "ask": "49.32",
      "open": "49.74",
      "high": "50.45",
      "low": "48.26",
      "close": "49.46",
      "average": "49.2608",
      "volume": "445817",
      "turnover": "21960243.86",
      "trades": "1262"
    },
    {
      "date": "2025-09-30",
      "bid": "48.90",
      "ask": "49.00",
      "open": "49.48",
      "high": "49.56",
      "low": "48.48",
      "close": "49.10",
      "average": "48.9847",
      "volume": "380678",
      "turnover": "18647337.53",
      "trades": "901"
    },
    {
      "date": "2025-10-01",
      "bid": "48.88",
      "ask": "49.04",
      "open": "48.84",
      "high": "49.82",
      "low": "48.74",
      "close": "49.06",
      "average": "49.0871",
      "volume": "336259",
      "turnover": "16505815.33",
      "trades": "653"
    },
    {
      "date": "2025-10-02",
      "bid": "49.06",
      "ask": "49.12",
      "open": "49.36",
      "high": "50.00",
      "low": "48.48",
      "close": "49.28",
      "average": "49.2157",
      "volume": "458240",
      "turnover": "22552083.29",
      "trades": "1415"
    },
    {
      "date": "2025-10-03",
      "bid": "51.25",
      "ask": "51.40",
      "open": "49.40",
      "high": "51.45",
      "low": "49.40",
      "close": "51.45",
      "average": "51.1162",
      "volume": "550534",
      "turnover": "28137638.95",
      "trades": "1443"
    },
    {
      "date": "2025-10-06",
      "bid": "51.00",
      "ask": "51.10",
      "open": "51.00",
      "high": "51.45",
      "low": "50.40",
      "close": "51.00",
      "average": "50.9876",
      "volume": "388791",
      "turnover": "19824165.37",
      "trades": "1065"
    },
    {
      "date": "2025-10-07",
      "bid": "49.54",
      "ask": "49.64",
      "open": "50.95",
      "high": "51.30",
      "low": "49.18",
      "close": "49.54",
      "average": "49.6784",
      "volume": "451300",
      "turnover": "22423421.06",
      "trades": "832"
    },
    {
      "date": "2025-10-08",
      "bid": "49.20",
      "ask": "49.28",
      "open": "49.54",
      "high": "49.92",
      "low": "48.92",
      "close": "49.08",
      "average": "49.1414",
      "volume": "273519",
      "turnover": "13442461.87",
      "trades": "590"
    },
    {
      "date": "2025-10-09",
      "bid": "49.02",
      "ask": "49.20",
      "open": "49.08",
      "high": "49.74",
      "low": "48.70",
      "close": "49.02",
      "average": "49.0722",
      "volume": "146686",
      "turnover": "7198343.74",
      "trades": "597"
    },
    {
      "date": "2025-10-10",
      "bid": "47.94",
      "ask": "48.04",
      "open": "49.00",
      "high": "49.80",
      "low": "47.86",
      "close": "48.02",
      "average": "48.3642",
      "volume": "230023",
      "turnover": "11125948.34",
      "trades": "656"
    },
    {
      "date": "2025-10-13",
      "bid": "49.42",
      "ask": "49.48",
      "open": "50.00",
      "high": "51.45",
      "low": "49.10",
      "close": "49.44",
      "average": "49.8041",
      "volume": "599002",
      "turnover": "29829594.23",
      "trades": "1818"
    },
    {
      "date": "2025-10-14",
      "bid": "48.64",
      "ask": "48.70",
      "open": "49.88",
      "high": "49.88",
      "low": "48.22",
      "close": "48.66",
      "average": "48.7041",
      "volume": "464786",
      "turnover": "22640551.89",
      "trades": "1329"
    },
    {
      "date": "2025-10-15",
      "bid": "49.58",
      "ask": "49.84",
      "open": "49.36",
      "high": "50.55",
      "low": "49.20",
      "close": "49.52",
      "average": "49.7848",
      "volume": "523848",
      "turnover": "26081644",
      "trades": "1483"
    },
    {
      "date": "2025-10-16",
      "bid": "50.25",
      "ask": "50.40",
      "open": "49.84",
      "high": "50.75",
      "low": "49.30",
      "close": "50.30",
      "average": "50.2455",
      "volume": "420749",
      "turnover": "21141011.18",
      "trades": "1179"
    },
    {
      "date": "2025-10-17",
      "bid": "51.55",
      "ask": "51.75",
      "open": "50.40",
      "high": "52.00",
      "low": "49.12",
      "close": "52.00",
      "average": "51.4479",
      "volume": "593234",
      "turnover": "30480330.31",
      "trades": "1616"
    },
    {
      "date": "2025-10-20",
      "bid": "52.55",
      "ask": "52.80",
      "open": "52.50",
      "high": "53.00",
      "low": "51.75",
      "close": "53.00",
      "average": "52.8012",
      "volume": "672309",
      "turnover": "35304460.72",
      "trades": "1441"
    },
    {
      "date": "2025-10-21",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.00",
      "high": "54.05",
      "low": "52.35",
      "close": "53.90",
      "average": "53.3861",
      "volume": "684787",
      "turnover": "36552312.26",
      "trades": "1540"
    },
    {
      "date": "2025-10-22",
      "bid": "54.75",
      "ask": "55.05",
      "open": "54.00",
      "high": "55.45",
      "low": "53.50",
      "close": "55.10",
      "average": "54.9915",
      "volume": "1379999",
      "turnover": "75880102.97",
      "trades": "1484"
    },
    {
      "date": "2025-10-23",
      "bid": "50.80",
      "ask": "50.95",
      "open": "49.80",
      "high": "53.50",
      "low": "48.60",
      "close": "50.75",
      "average": "50.6235",
      "volume": "2109818",
      "turnover": "106872792.33",
      "trades": "4943"
    },
    {
      "date": "2025-10-24",
      "bid": "49.88",
      "ask": "49.98",
      "open": "50.75",
      "high": "50.95",
      "low": "48.68",
      "close": "49.54",
      "average": "49.5742",
      "volume": "999884",
      "turnover": "49565385.82",
      "trades": "2127"
    },
    {
      "date": "2025-10-27",
      "bid": "48.42",
      "ask": "48.48",
      "open": "49.88",
      "high": "50.40",
      "low": "48.36",
      "close": "48.64",
      "average": "48.8842",
      "volume": "693731",
      "turnover": "33916017.65",
      "trades": "1524"
    },
    {
      "date": "2025-10-28",
      "bid": "47.60",
      "ask": "47.66",
      "open": "48.40",
      "high": "48.70",
      "low": "47.30",
      "close": "47.78",
      "average": "47.7561",
      "volume": "448087",
      "turnover": "21399877.18",
      "trades": "1552"
    },
    {
      "date": "2025-10-29",
      "bid": "46.70",
      "ask": "46.74",
      "open": "47.78",
      "high": "47.78",
      "low": "46.58",
      "close": "46.70",
      "average": "46.8633",
      "volume": "619764",
      "turnover": "29049990.32",
      "trades": "1868"
    },
    {
      "date": "2025-10-30",
      "bid": "46.82",
      "ask": "46.94",
      "open": "46.58",
      "high": "47.52",
      "low": "46.40",
      "close": "46.72",
      "average": "46.7559",
      "volume": "698796",
      "turnover": "32675429.03",
      "trades": "1304"
    },
    {
      "date": "2025-10-31",
      "bid": "46.96",
      "ask": "47.06",
      "open": "46.68",
      "high": "47.78",
      "low": "46.66",
      "close": "46.70",
      "average": "46.971",
      "volume": "542210",
      "turnover": "25468267.68",
      "trades": "704"
    },
    {
      "date": "2025-11-03",
      "bid": "45.04",
      "ask": "45.12",
      "open": "46.26",
      "high": "46.88",
      "low": "44.98",
      "close": "44.98",
      "average": "45.1909",
      "volume": "841120",
      "turnover": "38025460.97",
      "trades": "1651"
    },
    {
      "date": "2025-11-04",
      "bid": "44.34",
      "ask": "44.46",
      "open": "44.56",
      "high": "44.96",
      "low": "44.20",
      "close": "44.50",
      "average": "44.5541",
      "volume": "653457",
      "turnover": "29114908.92",
      "trades": "1099"
    },
    {
      "date": "2025-11-05",
      "bid": "44.32",
      "ask": "44.38",
      "open": "44.30",
      "high": "44.64",
      "low": "43.70",
      "close": "44.34",
      "average": "44.2416",
      "volume": "595064",
      "turnover": "26326408.42",
      "trades": "1410"
    },
    {
      "date": "2025-11-06",
      "bid": "43.12",
      "ask": "43.20",
      "open": "43.86",
      "high": "44.78",
      "low": "43.06",
      "close": "43.06",
      "average": "43.5115",
      "volume": "486718",
      "turnover": "21186708.17",
      "trades": "1194"
    },
    {
      "date": "2025-11-07",
      "bid": "43.06",
      "ask": "43.14",
      "open": "43.54",
      "high": "43.70",
      "low": "42.74",
      "close": "43.00",
      "average": "43.0811",
      "volume": "554541",
      "turnover": "23891138.35",
      "trades": "933"
    },
    {
      "date": "2025-11-10",
      "bid": "43.18",
      "ask": "43.32",
      "open": "43.06",
      "high": "43.90",
      "low": "43.04",
      "close": "43.22",
      "average": "43.392",
      "volume": "437982",
      "turnover": "19004893.45",
      "trades": "864"
    },
    {
      "date": "2025-11-11",
      "bid": "43.48",
      "ask": "43.52",
      "open": "43.60",
      "high": "43.62",
      "low": "42.66",
      "close": "43.44",
      "average": "43.357",
      "volume": "548207",
      "turnover": "23767984.83",
      "trades": "1074"
    },
    {
      "date": "2025-11-12",
      "bid": "43.36",
      "ask": "43.44",
      "open": "43.48",
      "high": "43.92",
      "low": "43.12",
      "close": "43.44",
      "average": "43.4771",
      "volume": "555200",
      "turnover": "24140345.71",
      "trades": "991"
    },
    {
      "date": "2025-11-13",
      "bid": "42.52",
      "ask": "42.62",
      "open": "43.36",
      "high": "43.60",
      "low": "42.54",
      "close": "42.54",
      "average": "42.7448",
      "volume": "452763",
      "turnover": "19365355.87",
      "trades": "913"
    },
    {
      "date": "2025-11-14",
      "bid": "41.68",
      "ask": "41.90",
      "open": "42.30",
      "high": "42.30",
      "low": "41.40",
      "close": "41.56",
      "average": "41.6322",
      "volume": "495576",
      "turnover": "20632418.66",
      "trades": "1157"
    },
    {
      "date": "2025-11-17",
      "bid": "41.18",
      "ask": "41.26",
      "open": "41.52",
      "high": "41.84",
      "low": "41.04",
      "close": "41.18",
      "average": "41.1947",
      "volume": "409225",
      "turnover": "16858319.19",
      "trades": "685"
    },
    {
      "date": "2025-11-18",
      "bid": "39.68",
      "ask": "39.74",
      "open": "40.50",
      "high": "40.50",
      "low": "39.64",
      "close": "39.74",
      "average": "39.8369",
      "volume": "753308",
      "turnover": "30013175.56",
      "trades": "1642"
    },
    {
      "date": "2025-11-19",
      "bid": "39.94",
      "ask": "40.02",
      "open": "39.66",
      "high": "40.30",
      "low": "39.41",
      "close": "40.10",
      "average": "40.0148",
      "volume": "614076",
      "turnover": "24576583.96",
      "trades": "1309"
    },
    {
      "date": "2025-11-20",
      "bid": "39.28",
      "ask": "39.36",
      "open": "40.70",
      "high": "40.70",
      "low": "39.30",
      "close": "39.46",
      "average": "39.5674",
      "volume": "355532",
      "turnover": "14075298.4",
      "trades": "722"
    },
    {
      "date": "2025-11-21",
      "bid": "40.00",
      "ask": "40.08",
      "open": "39.06",
      "high": "40.10",
      "low": "38.76",
      "close": "40.10",
      "average": "39.8834",
      "volume": "482172",
      "turnover": "19224771.51",
      "trades": "1438"
    },
    {
      "date": "2025-11-24",
      "bid": "40.84",
      "ask": "40.92",
      "open": "40.74",
      "high": "41.08",
      "low": "40.20",
      "close": "41.02",
      "average": "40.866",
      "volume": "768379",
      "turnover": "31399792.46",
      "trades": "831"
    },
    {
      "date": "2025-11-25",
      "bid": "41.78",
      "ask": "41.86",
      "open": "41.00",
      "high": "41.96",
      "low": "40.60",
      "close": "41.86",
      "average": "41.3602",
      "volume": "611837",
      "turnover": "25294955.21",
      "trades": "1554"
    },
    {
      "date": "2025-11-26",
      "bid": "41.00",
      "ask": "41.04",
      "open": "42.00",
      "high": "42.00",
      "low": "40.86",
      "close": "41.00",
      "average": "41.0855",
      "volume": "370861",
      "turnover": "15236106.86",
      "trades": "818"
    },
    {
      "date": "2025-11-27",
      "bid": "41.50",
      "ask": "41.56",
      "open": "41.74",
      "high": "42.12",
      "low": "41.22",
      "close": "41.48",
      "average": "41.5386",
      "volume": "654487",
      "turnover": "27190325.14",
      "trades": "928"
    },
    {
      "date": "2025-11-28",
      "bid": "43.08",
      "ask": "43.16",
      "open": "41.58",
      "high": "44.16",
      "low": "41.56",
      "close": "44.16",
      "average": "43.9827",
      "volume": "2042626",
      "turnover": "89836944.87",
      "trades": "1180"
    },
    {
      "date": "2025-12-01",
      "bid": "43.30",
      "ask": "43.38",
      "open": "43.70",
      "high": "43.70",
      "low": "42.16",
      "close": "43.44",
      "average": "43.1178",
      "volume": "448676",
      "turnover": "19343535.34",
      "trades": "1132"
    },
    {
      "date": "2025-12-02",
      "bid": "43.26",
      "ask": "43.36",
      "open": "43.44",
      "high": "43.94",
      "low": "43.20",
      "close": "43.44",
      "average": "43.4574",
      "volume": "505897",
      "turnover": "21985009.85",
      "trades": "770"
    },
    {
      "date": "2025-12-03",
      "bid": "43.96",
      "ask": "44.02",
      "open": "43.88",
      "high": "44.46",
      "low": "43.18",
      "close": "44.06",
      "average": "43.9237",
      "volume": "512702",
      "turnover": "22517615.39",
      "trades": "1030"
    },
    {
      "date": "2025-12-04",
      "bid": "45.26",
      "ask": "45.34",
      "open": "44.06",
      "high": "45.36",
      "low": "43.76",
      "close": "45.36",
      "average": "45.1117",
      "volume": "475905",
      "turnover": "21458367.86",
      "trades": "1036"
    },
    {
      "date": "2025-12-05",
      "bid": "44.76",
      "ask": "44.84",
      "open": "45.26",
      "high": "45.76",
      "low": "44.56",
      "close": "44.76",
      "average": "44.9537",
      "volume": "206147",
      "turnover": "9267549.36",
      "trades": "722"
    },
    {
      "date": "2025-12-08",
      "bid": "44.30",
      "ask": "44.36",
      "open": "44.48",
      "high": "44.88",
      "low": "43.72",
      "close": "44.48",
      "average": "44.3671",
      "volume": "464210",
      "turnover": "20590151.23",
      "trades": "750"
    },
    {
      "date": "2025-12-09",
      "bid": "43.86",
      "ask": "43.94",
      "open": "44.48",
      "high": "44.48",
      "low": "43.48",
      "close": "44.00",
      "average": "43.9692",
      "volume": "550116",
      "turnover": "24189222.65",
      "trades": "520"
    },
    {
      "date": "2025-12-10",
      "bid": "45.10",
      "ask": "45.18",
      "open": "44.00",
      "high": "45.18",
      "low": "43.16",
      "close": "45.08",
      "average": "44.8403",
      "volume": "440962",
      "turnover": "19759213.25",
      "trades": "818"
    },
    {
      "date": "2025-12-11",
      "bid": "46.94",
      "ask": "47.08",
      "open": "44.76",
      "high": "47.18",
      "low": "44.70",
      "close": "46.90",
      "average": "46.599",
      "volume": "907696",
      "turnover": "42288116.9",
      "trades": "1351"
    },
    {
      "date": "2025-12-12",
      "bid": "48.40",
      "ask": "48.48",
      "open": "46.80",
      "high": "48.90",
      "low": "46.80",
      "close": "48.52",
      "average": "48.1137",
      "volume": "2106455",
      "turnover": "101359923.39",
      "trades": "1515"
    },
    {
      "date": "2025-12-15",
      "bid": "45.36",
      "ask": "45.42",
      "open": "48.50",
      "high": "48.86",
      "low": "45.24",
      "close": "45.30",
      "average": "45.8214",
      "volume": "1213926",
      "turnover": "55627577.56",
      "trades": "2621"
    },
    {
      "date": "2025-12-16",
      "bid": "45.88",
      "ask": "45.96",
      "open": "45.32",
      "high": "46.60",
      "low": "44.70",
      "close": "45.86",
      "average": "45.8101",
      "volume": "540313",
      "turnover": "24744689.7",
      "trades": "1158"
    },
    {
      "date": "2025-12-17",
      "bid": "45.12",
      "ask": "45.48",
      "open": "45.86",
      "high": "45.86",
      "low": "44.94",
      "close": "45.28",
      "average": "45.2707",
      "volume": "481893",
      "turnover": "21815994.96",
      "trades": "1308"
    },
    {
      "date": "2025-12-18",
      "bid": "45.14",
      "ask": "45.28",
      "open": "45.28",
      "high": "45.46",
      "low": "44.16",
      "close": "45.46",
      "average": "45.1413",
      "volume": "318514",
      "turnover": "14373982.27",
      "trades": "592"
    },
    {
      "date": "2025-12-19",
      "bid": "45.40",
      "ask": "45.50",
      "open": "45.00",
      "high": "45.64",
      "low": "44.80",
      "close": "45.54",
      "average": "45.447",
      "volume": "467869",
      "turnover": "21261538.04",
      "trades": "691"
    },
    {
      "date": "2025-12-22",
      "bid": "45.90",
      "ask": "45.98",
      "open": "45.50",
      "high": "46.28",
      "low": "44.88",
      "close": "46.00",
      "average": "45.6783",
      "volume": "379093",
      "turnover": "17312691.01",
      "trades": "807"
    },
    {
      "date": "2025-12-23",
      "bid": "45.46",
      "ask": "45.62",
      "open": "46.00",
      "high": "46.26",
      "low": "45.24",
      "close": "45.58",
      "average": "45.8008",
      "volume": "284399",
      "turnover": "13027531.28",
      "trades": "625"
    },
    {
      "date": "2025-12-29",
      "bid": "46.38",
      "ask": "46.70",
      "open": "45.70",
      "high": "46.74",
      "low": "45.34",
      "close": "46.74",
      "average": "46.4316",
      "volume": "255024",
      "turnover": "11840774.6",
      "trades": "851"
    },
    {
      "date": "2025-12-30",
      "bid": "46.62",
      "ask": "46.74",
      "open": "46.68",
      "high": "46.86",
      "low": "45.88",
      "close": "46.86",
      "average": "46.5031",
      "volume": "489492",
      "turnover": "22761943.9",
      "trades": "1323"
    },
    {
      "date": "2026-01-02",
      "bid": "47.88",
      "ask": "47.96",
      "open": "46.86",
      "high": "48.74",
      "low": "46.68",
      "close": "47.92",
      "average": "47.7685",
      "volume": "682318",
      "turnover": "32609250.91",
      "trades": "1181"
    },
    {
      "date": "2026-01-05",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.92",
      "high": "48.46",
      "low": "47.06",
      "close": "47.24",
      "average": "47.6384",
      "volume": "495429",
      "turnover": "23602800.49",
      "trades": "594"
    },
    {
      "date": "2026-01-07",
      "bid": "48.46",
      "ask": "48.56",
      "open": "48.48",
      "high": "48.82",
      "low": "47.50",
      "close": "48.66",
      "average": "48.4998",
      "volume": "363653",
      "turnover": "17637527.1",
      "trades": "862"
    },
    {
      "date": "2026-01-08",
      "bid": "46.90",
      "ask": "47.36",
      "open": "48.66",
      "high": "48.66",
      "low": "46.58",
      "close": "47.30",
      "average": "47.9064",
      "volume": "1247848",
      "turnover": "59865086.72",
      "trades": "926"
    },
    {
      "date": "2026-01-09",
      "bid": "48.66",
      "ask": "48.94",
      "open": "47.50",
      "high": "49.56",
      "low": "47.20",
      "close": "48.64",
      "average": "48.7712",
      "volume": "820405",
      "turnover": "40046102.17",
      "trades": "1607"
    },
    {
      "date": "2026-01-12",
      "bid": "48.00",
      "ask": "48.12",
      "open": "48.64",
      "high": "48.64",
      "low": "47.52",
      "close": "47.90",
      "average": "47.9278",
      "volume": "547482",
      "turnover": "26290840.08",
      "trades": "664"
    },
    {
      "date": "2026-01-13",
      "bid": "48.24",
      "ask": "48.60",
      "open": "47.88",
      "high": "48.70",
      "low": "46.86",
      "close": "48.48",
      "average": "48.0769",
      "volume": "275439",
      "turnover": "13241069.76",
      "trades": "710"
    },
    {
      "date": "2026-01-14",
      "bid": "48.68",
      "ask": "48.84",
      "open": "48.50",
      "high": "49.24",
      "low": "47.46",
      "close": "48.96",
      "average": "48.6798",
      "volume": "467020",
      "turnover": "22733355.13",
      "trades": "1041"
    },
    {
      "date": "2026-01-15",
      "bid": "49.90",
      "ask": "50.15",
      "open": "48.84",
      "high": "50.15",
      "low": "48.38",
      "close": "49.92",
      "average": "49.7749",
      "volume": "1540736",
      "turnover": "76191864.18",
      "trades": "950"
    },
    {
      "date": "2026-01-16",
      "bid": "48.90",
      "ask": "49.04",
      "open": "49.90",
      "high": "50.20",
      "low": "48.54",
      "close": "49.04",
      "average": "49.4498",
      "volume": "1273503",
      "turnover": "62845144.38",
      "trades": "1068"
    },
    {
      "date": "2026-01-19",
      "bid": "47.66",
      "ask": "48.10",
      "open": "47.70",
      "high": "49.20",
      "low": "46.92",
      "close": "47.80",
      "average": "47.8525",
      "volume": "681722",
      "turnover": "32635879.26",
      "trades": "1283"
    },
    {
      "date": "2026-01-20",
      "bid": "47.52",
      "ask": "47.64",
      "open": "47.50",
      "high": "48.06",
      "low": "47.18",
      "close": "47.68",
      "average": "47.6472",
      "volume": "413202",
      "turnover": "19688200.69",
      "trades": "859"
    },
    {
      "date": "2026-01-21",
      "bid": "48.34",
      "ask": "48.60",
      "open": "47.60",
      "high": "48.64",
      "low": "46.90",
      "close": "48.38",
      "average": "47.9244",
      "volume": "578803",
      "turnover": "27736723.21",
      "trades": "1073"
    },
    {
      "date": "2026-01-22",
      "bid": "50.10",
      "ask": "50.25",
      "open": "49.26",
      "high": "50.90",
      "low": "49.26",
      "close": "50.10",
      "average": "50.1564",
      "volume": "671922",
      "turnover": "33702512.36",
      "trades": "1091"
    },
    {
      "date": "2026-01-23",
      "bid": "49.62",
      "ask": "49.72",
      "open": "50.25",
      "high": "50.35",
      "low": "49.46",
      "close": "49.86",
      "average": "49.8746",
      "volume": "394491",
      "turnover": "19675892.42",
      "trades": "713"
    },
    {
      "date": "2026-01-26",
      "bid": "47.78",
      "ask": "48.00",
      "open": "49.60",
      "high": "49.60",
      "low": "47.20",
      "close": "48.18",
      "average": "48.1949",
      "volume": "629209",
      "turnover": "30323661.32",
      "trades": "868"
    },
    {
      "date": "2026-01-27",
      "bid": "47.66",
      "ask": "47.78",
      "open": "47.78",
      "high": "48.06",
      "low": "47.16",
      "close": "47.82",
      "average": "47.6614",
      "volume": "490229",
      "turnover": "23365152.88",
      "trades": "1030"
    },
    {
      "date": "2026-01-28",
      "bid": "39.40",
      "ask": "39.50",
      "open": "43.02",
      "high": "43.42",
      "low": "38.80",
      "close": "39.56",
      "average": "40.1713",
      "volume": "6315796",
      "turnover": "254004597.73",
      "trades": "11615"
    },
    {
      "date": "2026-01-29",
      "bid": "38.48",
      "ask": "38.64",
      "open": "39.50",
      "high": "39.50",
      "low": "37.46",
      "close": "38.56",
      "average": "38.2391",
      "volume": "2227830",
      "turnover": "85145936.72",
      "trades": "3851"
    },
    {
      "date": "2026-01-30",
      "bid": "38.50",
      "ask": "38.58",
      "open": "38.50",
      "high": "39.52",
      "low": "37.96",
      "close": "38.40",
      "average": "38.6843",
      "volume": "1662209",
      "turnover": "64306148.02",
      "trades": "2106"
    },
    {
      "date": "2026-02-02",
      "bid": "37.94",
      "ask": "38.10",
      "open": "37.78",
      "high": "38.14",
      "low": "37.12",
      "close": "37.88",
      "average": "37.767",
      "volume": "796446",
      "turnover": "30084436.11",
      "trades": "1906"
    },
    {
      "date": "2026-02-03",
      "bid": "36.94",
      "ask": "36.96",
      "open": "37.76",
      "high": "37.76",
      "low": "36.14",
      "close": "36.92",
      "average": "36.8105",
      "volume": "1020894",
      "turnover": "37563560.77",
      "trades": "1758"
    },
    {
      "date": "2026-02-04",
      "bid": "38.34",
      "ask": "38.40",
      "open": "37.10",
      "high": "38.64",
      "low": "36.76",
      "close": "38.06",
      "average": "37.7535",
      "volume": "1188664",
      "turnover": "44867495.77",
      "trades": "2100"
    },
    {
      "date": "2026-02-05",
      "bid": "38.84",
      "ask": "38.90",
      "open": "38.10",
      "high": "39.16",
      "low": "37.80",
      "close": "39.16",
      "average": "38.8324",
      "volume": "1525790",
      "turnover": "59239632.28",
      "trades": "1857"
    },
    {
      "date": "2026-02-06",
      "bid": "40.46",
      "ask": "40.66",
      "open": "39.16",
      "high": "41.10",
      "low": "38.36",
      "close": "40.40",
      "average": "40.1386",
      "volume": "1087054",
      "turnover": "43608573.21",
      "trades": "1889"
    },
    {
      "date": "2026-02-09",
      "bid": "39.92",
      "ask": "40.12",
      "open": "40.66",
      "high": "40.76",
      "low": "39.90",
      "close": "40.00",
      "average": "40.1833",
      "volume": "723148",
      "turnover": "29059117.16",
      "trades": "1063"
    },
    {
      "date": "2026-02-10",
      "bid": "42.04",
      "ask": "42.12",
      "open": "40.12",
      "high": "42.46",
      "low": "39.64",
      "close": "41.98",
      "average": "41.7949",
      "volume": "1157815",
      "turnover": "48382609.82",
      "trades": "1780"
    },
    {
      "date": "2026-02-11",
      "bid": "41.30",
      "ask": "41.54",
      "open": "42.12",
      "high": "42.38",
      "low": "41.20",
      "close": "41.40",
      "average": "41.5548",
      "volume": "992858",
      "turnover": "41274554.58",
      "trades": "1701"
    },
    {
      "date": "2026-02-12",
      "bid": "41.00",
      "ask": "41.14",
      "open": "41.54",
      "high": "41.88",
      "low": "40.92",
      "close": "41.14",
      "average": "41.3239",
      "volume": "419284",
      "turnover": "17329989.89",
      "trades": "808"
    },
    {
      "date": "2026-02-13",
      "bid": "40.40",
      "ask": "40.48",
      "open": "41.00",
      "high": "41.14",
      "low": "40.00",
      "close": "40.40",
      "average": "40.415",
      "volume": "791211",
      "turnover": "31977354.59",
      "trades": "1129"
    },
    {
      "date": "2026-02-16",
      "bid": "40.58",
      "ask": "40.68",
      "open": "40.40",
      "high": "41.20",
      "low": "39.98",
      "close": "40.58",
      "average": "40.5457",
      "volume": "622483",
      "turnover": "25237666.29",
      "trades": "1468"
    },
    {
      "date": "2026-02-17",
      "bid": "40.44",
      "ask": "40.84",
      "open": "40.58",
      "high": "41.00",
      "low": "40.18",
      "close": "40.64",
      "average": "40.6147",
      "volume": "461183",
      "turnover": "18724611.77",
      "trades": "874"
    },
    {
      "date": "2026-02-18",
      "bid": "40.66",
      "ask": "40.86",
      "open": "40.84",
      "high": "40.88",
      "low": "40.20",
      "close": "40.54",
      "average": "40.5423",
      "volume": "813268",
      "turnover": "33019164.91",
      "trades": "609"
    },
    {
      "date": "2026-02-19",
      "bid": "40.46",
      "ask": "40.58",
      "open": "40.66",
      "high": "41.42",
      "low": "40.16",
      "close": "40.52",
      "average": "40.6332",
      "volume": "630108",
      "turnover": "25602664.16",
      "trades": "831"
    },
    {
      "date": "2026-02-20",
      "bid": "40.70",
      "ask": "40.90",
      "open": "40.48",
      "high": "41.90",
      "low": "40.28",
      "close": "40.84",
      "average": "40.9582",
      "volume": "737074",
      "turnover": "30188030.41",
      "trades": "883"
    },
    {
      "date": "2026-02-23",
      "bid": "39.92",
      "ask": "40.04",
      "open": "40.66",
      "high": "41.72",
      "low": "39.88",
      "close": "39.88",
      "average": "40.1438",
      "volume": "584038",
      "turnover": "23449648.76",
      "trades": "834"
    },
    {
      "date": "2026-02-24",
      "bid": "39.76",
      "ask": "40.08",
      "open": "40.78",
      "high": "40.80",
      "low": "39.70",
      "close": "39.76",
      "average": "39.9385",
      "volume": "527807",
      "turnover": "21081857.67",
      "trades": "792"
    },
    {
      "date": "2026-02-25",
      "bid": "37.90",
      "ask": "38.00",
      "open": "40.08",
      "high": "40.14",
      "low": "37.84",
      "close": "37.94",
      "average": "38.1347",
      "volume": "932011",
      "turnover": "35551783.51",
      "trades": "1402"
    },
    {
      "date": "2026-02-26",
      "bid": "37.90",
      "ask": "38.00",
      "open": "38.06",
      "high": "38.34",
      "low": "37.22",
      "close": "38.18",
      "average": "38.018",
      "volume": "851562",
      "turnover": "32350869.16",
      "trades": "1686"
    },
    {
      "date": "2026-02-27",
      "bid": "37.78",
      "ask": "37.84",
      "open": "38.18",
      "high": "38.50",
      "low": "37.44",
      "close": "37.76",
      "average": "37.7514",
      "volume": "829067",
      "turnover": "31299404.94",
      "trades": "1058"
    },
    {
      "date": "2026-03-02",
      "bid": "35.50",
      "ask": "35.58",
      "open": "36.66",
      "high": "36.66",
      "low": "35.34",
      "close": "35.52",
      "average": "35.8975",
      "volume": "1579056",
      "turnover": "56446064.23",
      "trades": "2632"
    },
    {
      "date": "2026-03-03",
      "bid": "34.52",
      "ask": "34.58",
      "open": "35.00",
      "high": "35.30",
      "low": "33.94",
      "close": "34.52",
      "average": "34.397",
      "volume": "2445489",
      "turnover": "84118681.47",
      "trades": "2504"
    },
    {
      "date": "2026-03-04",
      "bid": "35.72",
      "ask": "35.98",
      "open": "34.52",
      "high": "36.18",
      "low": "34.32",
      "close": "35.76",
      "average": "35.6439",
      "volume": "740865",
      "turnover": "26408426.81",
      "trades": "1878"
    },
    {
      "date": "2026-03-05",
      "bid": "35.38",
      "ask": "35.52",
      "open": "35.72",
      "high": "35.92",
      "low": "35.20",
      "close": "35.52",
      "average": "35.5266",
      "volume": "743922",
      "turnover": "26431963.54",
      "trades": "1124"
    },
    {
      "date": "2026-03-06",
      "bid": "34.60",
      "ask": "34.68",
      "open": "36.02",
      "high": "36.02",
      "low": "34.38",
      "close": "34.70",
      "average": "34.8394",
      "volume": "631312",
      "turnover": "22001222.92",
      "trades": "999"
    },
    {
      "date": "2026-03-09",
      "bid": "32.84",
      "ask": "32.94",
      "open": "34.54",
      "high": "34.54",
      "low": "32.50",
      "close": "32.98",
      "average": "32.9725",
      "volume": "1691776",
      "turnover": "55777916.02",
      "trades": "2246"
    },
    {
      "date": "2026-03-10",
      "bid": "33.52",
      "ask": "33.56",
      "open": "33.80",
      "high": "34.18",
      "low": "33.36",
      "close": "33.70",
      "average": "33.7599",
      "volume": "1072910",
      "turnover": "36222284.67",
      "trades": "1439"
    },
    {
      "date": "2026-03-11",
      "bid": "33.16",
      "ask": "33.30",
      "open": "33.70",
      "high": "33.94",
      "low": "33.10",
      "close": "33.10",
      "average": "33.2631",
      "volume": "727006",
      "turnover": "24193399.97",
      "trades": "1069"
    },
    {
      "date": "2026-03-12",
      "bid": "27.14",
      "ask": "27.22",
      "open": "33.10",
      "high": "33.94",
      "low": "23.78",
      "close": "26.80",
      "average": "26.8357",
      "volume": "5957795",
      "turnover": "159852654.3",
      "trades": "6976"
    },
    {
      "date": "2026-03-13",
      "bid": "26.82",
      "ask": "26.92",
      "open": "27.26",
      "high": "28.58",
      "low": "26.72",
      "close": "27.16",
      "average": "27.6404",
      "volume": "3119487",
      "turnover": "86478407.02",
      "trades": "3889"
    },
    {
      "date": "2026-03-16",
      "bid": "27.58",
      "ask": "27.62",
      "open": "27.50",
      "high": "28.26",
      "low": "26.90",
      "close": "27.82",
      "average": "27.7191",
      "volume": "1181414",
      "turnover": "32739983.35",
      "trades": "1607"
    },
    {
      "date": "2026-03-17",
      "bid": "26.78",
      "ask": "26.84",
      "open": "27.80",
      "high": "27.80",
      "low": "26.60",
      "close": "26.60",
      "average": "26.8004",
      "volume": "981404",
      "turnover": "26306404.07",
      "trades": "1523"
    },
    {
      "date": "2026-03-18",
      "bid": "25.78",
      "ask": "25.84",
      "open": "26.90",
      "high": "27.08",
      "low": "25.68",
      "close": "25.90",
      "average": "26.0756",
      "volume": "782711",
      "turnover": "20410928.45",
      "trades": "1028"
    },
    {
      "date": "2026-03-19",
      "bid": "25.14",
      "ask": "25.20",
      "open": "25.62",
      "high": "25.78",
      "low": "24.96",
      "close": "24.96",
      "average": "25.084",
      "volume": "1386650",
      "turnover": "34786621.64",
      "trades": "1360"
    },
    {
      "date": "2026-03-20",
      "bid": "24.26",
      "ask": "24.32",
      "open": "25.30",
      "high": "25.30",
      "low": "23.90",
      "close": "24.32",
      "average": "24.3636",
      "volume": "1209351",
      "turnover": "29464231.32",
      "trades": "1284"
    },
    {
      "date": "2026-03-23",
      "bid": "25.32",
      "ask": "25.46",
      "open": "23.78",
      "high": "25.86",
      "low": "23.28",
      "close": "25.16",
      "average": "24.7641",
      "volume": "1567045",
      "turnover": "39043211.46",
      "trades": "2580"
    },
    {
      "date": "2026-03-24",
      "bid": "25.42",
      "ask": "25.52",
      "open": "25.52",
      "high": "25.66",
      "low": "24.78",
      "close": "25.64",
      "average": "25.4314",
      "volume": "629202",
      "turnover": "15993988.23",
      "trades": "956"
    },
    {
      "date": "2026-03-25",
      "bid": "25.54",
      "ask": "25.62",
      "open": "25.96",
      "high": "26.20",
      "low": "25.12",
      "close": "25.50",
      "average": "25.5431",
      "volume": "1005081",
      "turnover": "25673484.56",
      "trades": "911"
    },
    {
      "date": "2026-03-26",
      "bid": "25.56",
      "ask": "25.66",
      "open": "25.54",
      "high": "25.78",
      "low": "25.02",
      "close": "25.46",
      "average": "25.4483",
      "volume": "1104106",
      "turnover": "28087250.26",
      "trades": "1023"
    },
    {
      "date": "2026-03-27",
      "bid": "24.74",
      "ask": "24.90",
      "open": "25.46",
      "high": "25.52",
      "low": "24.64",
      "close": "24.78",
      "average": "24.8295",
      "volume": "1218266",
      "turnover": "30252090.52",
      "trades": "962"
    },
    {
      "date": "2026-03-30",
      "bid": "24.96",
      "ask": "25.14",
      "open": "24.74",
      "high": "25.20",
      "low": "24.40",
      "close": "24.90",
      "average": "24.8674",
      "volume": "1221621",
      "turnover": "30363443.56",
      "trades": "1800"
    },
    {
      "date": "2026-03-31",
      "bid": "25.68",
      "ask": "25.92",
      "open": "25.00",
      "high": "26.06",
      "low": "24.94",
      "close": "25.62",
      "average": "25.616",
      "volume": "515174",
      "turnover": "13196920.21",
      "trades": "789"
    },
    {
      "date": "2026-04-01",
      "bid": "26.60",
      "ask": "26.68",
      "open": "26.02",
      "high": "26.82",
      "low": "25.92",
      "close": "26.82",
      "average": "26.6171",
      "volume": "851649",
      "turnover": "22662949.34",
      "trades": "1212"
    },
    {
      "date": "2026-04-02",
      "bid": "26.00",
      "ask": "26.04",
      "open": "26.20",
      "high": "26.20",
      "low": "25.32",
      "close": "25.80",
      "average": "25.809",
      "volume": "571652",
      "turnover": "14729315.67",
      "trades": "1124"
    },
    {
      "date": "2026-04-07",
      "bid": "26.24",
      "ask": "26.44",
      "open": "26.26",
      "high": "26.88",
      "low": "26.14",
      "close": "26.40",
      "average": "26.4404",
      "volume": "1305188",
      "turnover": "34511446.26",
      "trades": "3067"
    },
    {
      "date": "2026-04-08",
      "bid": "28.34",
      "ask": "28.48",
      "open": "27.86",
      "high": "29.00",
      "low": "27.78",
      "close": "28.54",
      "average": "28.583",
      "volume": "1016810",
      "turnover": "29066378.33",
      "trades": "1587"
    },
    {
      "date": "2026-04-09",
      "bid": "28.16",
      "ask": "28.26",
      "open": "28.34",
      "high": "28.42",
      "low": "27.74",
      "close": "28.10",
      "average": "28.0866",
      "volume": "988518",
      "turnover": "27764850.96",
      "trades": "1303"
    },
    {
      "date": "2026-04-10",
      "bid": "28.76",
      "ask": "28.82",
      "open": "28.54",
      "high": "29.26",
      "low": "27.98",
      "close": "29.00",
      "average": "28.9523",
      "volume": "651170",
      "turnover": "18851525.25",
      "trades": "1070"
    },
    {
      "date": "2026-04-13",
      "bid": "28.20",
      "ask": "28.34",
      "open": "28.70",
      "high": "28.70",
      "low": "28.14",
      "close": "28.46",
      "average": "28.4377",
      "volume": "459365",
      "turnover": "13059086.5",
      "trades": "598"
    },
    {
      "date": "2026-04-14",
      "bid": "28.42",
      "ask": "28.50",
      "open": "28.46",
      "high": "29.08",
      "low": "28.16",
      "close": "28.72",
      "average": "28.6327",
      "volume": "563493",
      "turnover": "16128829.41",
      "trades": "780"
    },
    {
      "date": "2026-04-15",
      "bid": "30.24",
      "ask": "30.34",
      "open": "31.12",
      "high": "31.66",
      "low": "30.04",
      "close": "30.12",
      "average": "30.5516",
      "volume": "1486131",
      "turnover": "45411910.99",
      "trades": "2099"
    },
    {
      "date": "2026-04-16",
      "bid": "30.26",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.92",
      "low": "29.92",
      "close": "30.22",
      "average": "30.2679",
      "volume": "970990",
      "turnover": "29391884.12",
      "trades": "1159"
    },
    {
      "date": "2026-04-17",
      "bid": "31.42",
      "ask": "31.50",
      "open": "30.20",
      "high": "31.72",
      "low": "29.54",
      "close": "31.36",
      "average": "30.9798",
      "volume": "854859",
      "turnover": "26482869.78",
      "trades": "1307"
    },
    {
      "date": "2026-04-20",
      "bid": "30.58",
      "ask": "30.72",
      "open": "30.50",
      "high": "30.80",
      "low": "30.20",
      "close": "30.56",
      "average": "30.5621",
      "volume": "793788",
      "turnover": "25200698.18",
      "trades": "953"
    },
    {
      "date": "2026-04-21",
      "bid": "30.18",
      "ask": "30.26",
      "open": "30.72",
      "high": "30.88",
      "low": "30.08",
      "close": "30.48",
      "average": "30.4838",
      "volume": "684753",
      "turnover": "20873873.14",
      "trades": "767"
    },
    {
      "date": "2026-04-22",
      "bid": "29.84",
      "ask": "29.88",
      "open": "30.40",
      "high": "30.70",
      "low": "28.84",
      "close": "29.56",
      "average": "29.7528",
      "volume": "1424071",
      "turnover": "42370740.02",
      "trades": "1594"
    },
    {
      "date": "2026-04-23",
      "bid": "33.04",
      "ask": "33.06",
      "open": "31.36",
      "high": "33.22",
      "low": "31.02",
      "close": "32.94",
      "average": "32.5684",
      "volume": "2321465",
      "turnover": "75646194.27",
      "trades": "2966"
    },
    {
      "date": "2026-04-24",
      "bid": "31.36",
      "ask": "31.44",
      "open": "32.66",
      "high": "32.78",
      "low": "31.10",
      "close": "31.60",
      "average": "31.7225",
      "volume": "1738521",
      "turnover": "55150391.27",
      "trades": "2157"
    },
    {
      "date": "2026-04-27",
      "bid": "32.06",
      "ask": "32.14",
      "open": "31.70",
      "high": "32.90",
      "low": "31.70",
      "close": "32.02",
      "average": "32.228",
      "volume": "763564",
      "turnover": "24607828.78",
      "trades": "1587"
    },
    {
      "date": "2026-04-28",
      "bid": "31.98",
      "ask": "32.04",
      "open": "32.10",
      "high": "32.56",
      "low": "31.50",
      "close": "31.70",
      "average": "31.9355",
      "volume": "486589",
      "turnover": "15548640.14",
      "trades": "948"
    },
    {
      "date": "2026-04-29",
      "bid": "31.66",
      "ask": "31.70",
      "open": "32.06",
      "high": "32.46",
      "low": "31.44",
      "close": "31.44",
      "average": "31.6522",
      "volume": "603579",
      "turnover": "19108259.51",
      "trades": "838"
    },
    {
      "date": "2026-04-30",
      "bid": "31.06",
      "ask": "31.22",
      "open": "31.70",
      "high": "31.70",
      "low": "30.88",
      "close": "31.20",
      "average": "31.1826",
      "volume": "281827",
      "turnover": "8788274.15",
      "trades": "467"
    },
    {
      "date": "2026-05-04",
      "bid": "30.40",
      "ask": "30.44",
      "open": "31.36",
      "high": "31.78",
      "low": "30.40",
      "close": "30.60",
      "average": "30.804",
      "volume": "605797",
      "turnover": "18661113.41",
      "trades": "922"
    },
    {
      "date": "2026-05-05",
      "bid": "31.04",
      "ask": "31.08",
      "open": "30.64",
      "high": "31.54",
      "low": "30.64",
      "close": "30.86",
      "average": "30.9259",
      "volume": "504790",
      "turnover": "15611044.44",
      "trades": "842"
    },
    {
      "date": "2026-05-06",
      "bid": "33.18",
      "ask": "33.32",
      "open": "31.04",
      "high": "33.32",
      "low": "31.04",
      "close": "32.92",
      "average": "32.8318",
      "volume": "868666",
      "turnover": "28520430.59",
      "trades": "1359"
    },
    {
      "date": "2026-05-07",
      "bid": "33.06",
      "ask": "33.18",
      "open": "33.20",
      "high": "34.00",
      "low": "33.04",
      "close": "33.04",
      "average": "33.2474",
      "volume": "548303",
      "turnover": "18231379.67",
      "trades": "902"
    },
    {
      "date": "2026-05-08",
      "bid": "33.44",
      "ask": "33.52",
      "open": "32.96",
      "high": "33.64",
      "low": "32.64",
      "close": "33.64",
      "average": "33.5179",
      "volume": "602731",
      "turnover": "20201863.21",
      "trades": "762"
    },
    {
      "date": "2026-05-11",
      "bid": "33.78",
      "ask": "33.84",
      "open": "33.52",
      "high": "34.14",
      "low": "33.46",
      "close": "33.96",
      "average": "33.8794",
      "volume": "845756",
      "turnover": "28653034.92",
      "trades": "1048"
    },
    {
      "date": "2026-05-12",
      "bid": "32.54",
      "ask": "32.62",
      "open": "33.96",
      "high": "34.04",
      "low": "32.44",
      "close": "32.46",
      "average": "32.8825",
      "volume": "941545",
      "turnover": "30968335.44",
      "trades": "1288"
    },
    {
      "date": "2026-05-13",
      "bid": "33.00",
      "ask": "33.12",
      "open": "32.56",
      "high": "33.16",
      "low": "32.56",
      "close": "33.04",
      "average": "32.9364",
      "volume": "279435",
      "turnover": "9203601.61",
      "trades": "391"
    },
    {
      "date": "2026-05-15",
      "bid": "32.92",
      "ask": "33.12",
      "open": "33.18",
      "high": "33.62",
      "low": "32.70",
      "close": "33.08",
      "average": "33.0669",
      "volume": "698381",
      "turnover": "23093648.49",
      "trades": "1003"
    },
    {
      "date": "2026-05-18",
      "bid": "32.64",
      "ask": "32.74",
      "open": "32.88",
      "high": "33.26",
      "low": "31.74",
      "close": "32.62",
      "average": "32.5461",
      "volume": "698386",
      "turnover": "22724327.84",
      "trades": "894"
    },
    {
      "date": "2026-05-19",
      "bid": "32.14",
      "ask": "32.22",
      "open": "32.60",
      "high": "33.20",
      "low": "31.82",
      "close": "32.02",
      "average": "32.3129",
      "volume": "363107",
      "turnover": "11733376.15",
      "trades": "706"
    },
    {
      "date": "2026-05-20",
      "bid": "32.70",
      "ask": "32.90",
      "open": "32.12",
      "high": "33.00",
      "low": "31.92",
      "close": "32.32",
      "average": "32.3388",
      "volume": "551179",
      "turnover": "17824369.88",
      "trades": "661"
    },
    {
      "date": "2026-05-21",
      "bid": "32.06",
      "ask": "32.26",
      "open": "32.38",
      "high": "33.08",
      "low": "31.96",
      "close": "32.26",
      "average": "32.3117",
      "volume": "628067",
      "turnover": "20240023.82",
      "trades": "947"
    },
    {
      "date": "2026-05-22",
      "bid": "32.36",
      "ask": "32.42",
      "open": "32.40",
      "high": "32.86",
      "low": "32.06",
      "close": "32.52",
      "average": "32.4064",
      "volume": "367322",
      "turnover": "11903517.61",
      "trades": "819"
    },
    {
      "date": "2026-05-25",
      "bid": "32.94",
      "ask": "33.20",
      "open": "32.64",
      "high": "33.38",
      "low": "32.64",
      "close": "33.18",
      "average": "33.1174",
      "volume": "355540",
      "turnover": "11774570.7",
      "trades": "633"
    },
    {
      "date": "2026-05-26",
      "bid": "32.30",
      "ask": "32.38",
      "open": "33.12",
      "high": "33.18",
      "low": "32.20",
      "close": "32.40",
      "average": "32.5268",
      "volume": "559267",
      "turnover": "18191742.48",
      "trades": "880"
    },
    {
      "date": "2026-05-27",
      "bid": "32.02",
      "ask": "32.10",
      "open": "32.40",
      "high": "32.94",
      "low": "31.84",
      "close": "32.10",
      "average": "32.1913",
      "volume": "604921",
      "turnover": "19473282.76",
      "trades": "1248"
    },
    {
      "date": "2026-05-28",
      "bid": "32.12",
      "ask": "32.30",
      "open": "31.98",
      "high": "32.32",
      "low": "31.54",
      "close": "31.88",
      "average": "31.8304",
      "volume": "722748",
      "turnover": "23004769.84",
      "trades": "919"
    },
    {
      "date": "2026-05-29",
      "bid": "32.38",
      "ask": "32.48",
      "open": "32.38",
      "high": "32.46",
      "low": "31.84",
      "close": "32.16",
      "average": "32.1595",
      "volume": "3368477",
      "turnover": "108328520.4",
      "trades": "1053"
    },
    {
      "date": "2026-06-01",
      "bid": "31.80",
      "ask": "31.82",
      "open": "32.20",
      "high": "32.92",
      "low": "31.60",
      "close": "31.78",
      "average": "32.0524",
      "volume": "1865227",
      "turnover": "59832644.56",
      "trades": "1115"
    },
    {
      "date": "2026-06-02",
      "bid": "32.56",
      "ask": "32.62",
      "open": "31.82",
      "high": "32.72",
      "low": "31.80",
      "close": "32.46",
      "average": "32.3375",
      "volume": "615797",
      "turnover": "19908573.05",
      "trades": "795"
    },
    {
      "date": "2026-06-03",
      "bid": "31.90",
      "ask": "31.98",
      "open": "32.62",
      "high": "33.24",
      "low": "31.28",
      "close": "32.10",
      "average": "32.0805",
      "volume": "1597822",
      "turnover": "51250710.86",
      "trades": "1669"
    },
    {
      "date": "2026-06-04",
      "bid": "32.48",
      "ask": "32.54",
      "open": "32.06",
      "high": "33.28",
      "low": "31.94",
      "close": "32.38",
      "average": "32.5388",
      "volume": "1535568",
      "turnover": "49965654.42",
      "trades": "1344"
    },
    {
      "date": "2026-06-05",
      "bid": "31.08",
      "ask": "31.22",
      "open": "32.38",
      "high": "32.82",
      "low": "31.10",
      "close": "31.44",
      "average": "31.6617",
      "volume": "646186",
      "turnover": "20462746.92",
      "trades": "702"
    },
    {
      "date": "2026-06-08",
      "bid": "31.26",
      "ask": "31.36",
      "open": "30.80",
      "high": "31.48",
      "low": "30.06",
      "close": "31.48",
      "average": "30.9825",
      "volume": "2254502",
      "turnover": "69849930.88",
      "trades": "984"
    },
    {
      "date": "2026-06-09",
      "bid": "30.32",
      "ask": "30.40",
      "open": "31.26",
      "high": "31.32",
      "low": "30.36",
      "close": "30.36",
      "average": "30.7435",
      "volume": "774817",
      "turnover": "23875879.14",
      "trades": "713"
    },
    {
      "date": "2026-06-10",
      "bid": "29.54",
      "ask": "29.70",
      "open": "30.54",
      "high": "30.54",
      "low": "29.34",
      "close": "29.76",
      "average": "29.8069",
      "volume": "455366",
      "turnover": "13573640.62",
      "trades": "745"
    },
    {
      "date": "2026-06-11",
      "bid": "29.40",
      "ask": "29.44",
      "open": "29.70",
      "high": "29.98",
      "low": "29.20",
      "close": "29.50",
      "average": "29.5124",
      "volume": "477752",
      "turnover": "14099580.64",
      "trades": "748"
    },
    {
      "date": "2026-06-12",
      "bid": "30.28",
      "ask": "30.46",
      "open": "30.54",
      "high": "30.92",
      "low": "29.98",
      "close": "30.18",
      "average": "30.251",
      "volume": "532034",
      "turnover": "16095434.86",
      "trades": "863"
    },
    {
      "date": "2026-06-15",
      "bid": "30.02",
      "ask": "30.08",
      "open": "31.26",
      "high": "31.80",
      "low": "30.02",
      "close": "30.08",
      "average": "30.5336",
      "volume": "629755",
      "turnover": "19239218.3",
      "trades": "957"
    },
    {
      "date": "2026-06-16",
      "bid": "29.20",
      "ask": "29.36",
      "open": "30.10",
      "high": "30.72",
      "low": "28.82",
      "close": "29.12",
      "average": "29.542",
      "volume": "688152",
      "turnover": "20327034.86",
      "trades": "843"
    },
    {
      "date": "2026-06-17",
      "bid": "28.42",
      "ask": "28.50",
      "open": "29.02",
      "high": "29.22",
      "low": "28.24",
      "close": "28.50",
      "average": "28.6513",
      "volume": "432646",
      "turnover": "12395796.9",
      "trades": "612"
    },
    {
      "date": "2026-06-18",
      "bid": "28.22",
      "ask": "28.30",
      "open": "28.56",
      "high": "28.56",
      "low": "27.78",
      "close": "28.20",
      "average": "28.1756",
      "volume": "593356",
      "turnover": "16718122.48",
      "trades": "662"
    },
    {
      "date": "2026-06-22",
      "bid": "27.42",
      "ask": "27.48",
      "open": "28.06",
      "high": "28.18",
      "low": "27.24",
      "close": "27.58",
      "average": "27.576",
      "volume": "700138",
      "turnover": "19343331.64",
      "trades": "700"
    },
    {
      "date": "2026-06-23",
      "bid": "25.86",
      "ask": "26.08",
      "open": "27.06",
      "high": "27.06",
      "low": "24.46",
      "close": "25.88",
      "average": "25.6583",
      "volume": "3172967",
      "turnover": "81391290.63",
      "trades": "2920"
    },
    {
      "date": "2026-06-24",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.94",
      "high": "26.08",
      "low": "25.00",
      "close": "26.00",
      "average": "25.6697",
      "volume": "979520",
      "turnover": "25143711.64",
      "trades": "1394"
    },
    {
      "date": "2026-06-25",
      "bid": "25.34",
      "ask": "25.40",
      "open": "26.02",
      "high": "26.26",
      "low": "25.30",
      "close": "25.56",
      "average": "25.6215",
      "volume": "1022659",
      "turnover": "26200782",
      "trades": "1130"
    },
    {
      "date": "2026-06-26",
      "bid": "24.78",
      "ask": "24.82",
      "open": "25.34",
      "high": "25.50",
      "low": "24.70",
      "close": "24.90",
      "average": "24.9734",
      "volume": "696059",
      "turnover": "17381193.43",
      "trades": "971"
    },
    {
      "date": "2026-06-29",
      "bid": "24.52",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.14",
      "low": "24.52",
      "close": "24.62",
      "average": "24.7617",
      "volume": "686008",
      "turnover": "16988988.23",
      "trades": "992"
    },
    {
      "date": "2026-06-30",
      "bid": "24.88",
      "ask": "25.04",
      "open": "24.80",
      "high": "25.32",
      "low": "24.54",
      "close": "24.90",
      "average": "24.9193",
      "volume": "766371",
      "turnover": "19096933.82",
      "trades": "1123"
    },
    {
      "date": "2026-07-01",
      "bid": "24.42",
      "ask": "24.50",
      "open": "24.98",
      "high": "25.10",
      "low": "24.20",
      "close": "24.34",
      "average": "24.4086",
      "volume": "1049342",
      "turnover": "25615181.98",
      "trades": "1488"
    },
    {
      "date": "2026-07-02",
      "bid": "24.20",
      "ask": "24.24",
      "open": "24.50",
      "high": "24.68",
      "low": "24.20",
      "close": "24.26",
      "average": "24.3533",
      "volume": "751928",
      "turnover": "18313092.09",
      "trades": "982"
    },
    {
      "date": "2026-07-03",
      "bid": "24.50",
      "ask": "24.62",
      "open": "24.30",
      "high": "24.86",
      "low": "24.28",
      "close": "24.58",
      "average": "24.5625",
      "volume": "519095",
      "turnover": "12750157.78",
      "trades": "846"
    },
    {
      "date": "2026-07-06",
      "bid": "24.62",
      "ask": "24.78",
      "open": "24.58",
      "high": "25.08",
      "low": "24.58",
      "close": "24.58",
      "average": "24.64",
      "volume": "627585",
      "turnover": "15463751.6",
      "trades": "654"
    },
    {
      "date": "2026-07-07",
      "bid": "24.10",
      "ask": "24.18",
      "open": "24.50",
      "high": "25.20",
      "low": "24.04",
      "close": "24.04",
      "average": "24.2137",
      "volume": "715340",
      "turnover": "17321518.89",
      "trades": "820"
    },
    {
      "date": "2026-07-08",
      "bid": "23.26",
      "ask": "23.30",
      "open": "24.00",
      "high": "24.00",
      "low": "23.20",
      "close": "23.20",
      "average": "23.3931",
      "volume": "550312",
      "turnover": "12873499.71",
      "trades": "999"
    },
    {
      "date": "2026-07-09",
      "bid": "23.42",
      "ask": "23.52",
      "open": "23.54",
      "high": "23.60",
      "low": "23.18",
      "close": "23.52",
      "average": "23.4485",
      "volume": "393260",
      "turnover": "9220784.3",
      "trades": "596"
    },
    {
      "date": "2026-07-10",
      "bid": "24.44",
      "ask": "24.50",
      "open": "23.52",
      "high": "24.60",
      "low": "23.28",
      "close": "24.34",
      "average": "24.2166",
      "volume": "872934",
      "turnover": "21138762.93",
      "trades": "952"
    },
    {
      "date": "2026-07-13",
      "bid": "24.98",
      "ask": "25.18",
      "open": "23.98",
      "high": "25.32",
      "low": "23.98",
      "close": "24.98",
      "average": "24.9183",
      "volume": "1034689",
      "turnover": "25781645.53",
      "trades": "1406"
    },
    {
      "date": "2026-07-14",
      "bid": "22.96",
      "ask": "23.00",
      "open": "23.04",
      "high": "24.88",
      "low": "22.02",
      "close": "22.54",
      "average": "23.466",
      "volume": "2291763",
      "turnover": "53793924.99",
      "trades": "2510"
    },
    {
      "date": "2026-07-15",
      "bid": "23.06",
      "ask": "23.10",
      "open": "22.50",
      "high": "23.44",
      "low": "22.28",
      "close": "22.98",
      "average": "22.799",
      "volume": "1645940",
      "turnover": "37526589.72",
      "trades": "1481"
    },
    {
      "date": "2026-07-16",
      "bid": "22.98",
      "ask": "23.04",
      "open": "23.00",
      "high": "23.40",
      "low": "22.66",
      "close": "22.94",
      "average": "22.9254",
      "volume": "877979",
      "turnover": "20127961.97",
      "trades": "805"
    },
    {
      "date": "2026-07-17",
      "bid": "22.70",
      "ask": "22.80",
      "open": "23.38",
      "high": "23.38",
      "low": "22.54",
      "close": "22.78",
      "average": "22.8965",
      "volume": "1665738",
      "turnover": "38139585.54",
      "trades": "1289"
    },
    {
      "date": "2026-07-20",
      "bid": "22.78",
      "ask": "22.88",
      "open": "22.80",
      "high": "23.40",
      "low": "22.30",
      "close": "22.86",
      "average": "22.8763",
      "volume": "801058",
      "turnover": "18351813.53",
      "trades": "784"
    },
    {
      "date": "2026-07-21",
      "bid": "22.36",
      "ask": "22.40",
      "open": "22.86",
      "high": "22.86",
      "low": "22.10",
      "close": "22.20",
      "average": "22.218",
      "volume": "911417",
      "turnover": "20249819.2",
      "trades": "1106"
    },
    {
      "date": "2026-07-22",
      "bid": "22.36",
      "ask": "22.42",
      "open": "22.00",
      "high": "22.64",
      "low": "21.86",
      "close": "22.32",
      "average": "22.3168",
      "volume": "800684",
      "turnover": "17868589.39",
      "trades": "809"
    },
    {
      "date": "2026-07-23",
      "bid": "21.80",
      "ask": "21.84",
      "open": "22.32",
      "high": "22.34",
      "low": "21.80",
      "close": "21.80",
      "average": "21.8841",
      "volume": "989863",
      "turnover": "21662453.6",
      "trades": "993"
    },
    {
      "date": "2026-07-24",
      "bid": "22.20",
      "ask": "22.24",
      "open": "21.70",
      "high": "22.32",
      "low": "21.62",
      "close": "22.26",
      "average": "22.1573",
      "volume": "477877",
      "turnover": "10588588.27",
      "trades": "736"
    },
    {
      "date": "2026-07-27",
      "bid": "22.90",
      "ask": "22.98",
      "open": "22.30",
      "high": "23.10",
      "low": "22.30",
      "close": "23.00",
      "average": "22.9296",
      "volume": "875588",
      "turnover": "20077069.02",
      "trades": "1123"
    },
    {
      "date": "2026-07-28",
      "bid": "23.68",
      "ask": "23.70",
      "open": "23.00",
      "high": "23.80",
      "low": "22.88",
      "close": "23.80",
      "average": "23.4853",
      "volume": "1363128",
      "turnover": "32007384.6",
      "trades": "1485"
    },
    {
      "date": "2026-07-29",
      "bid": "23.82",
      "ask": "23.86",
      "open": "23.70",
      "high": "24.16",
      "low": "23.34",
      "close": "23.80",
      "average": "23.7702",
      "volume": "1350480",
      "turnover": "32101103.83",
      "trades": "1955"
    },
    {
      "date": "2026-07-30",
      "bid": "24.34",
      "ask": "24.38",
      "open": "23.82",
      "high": "24.70",
      "low": "23.66",
      "close": "24.44",
      "average": "24.4151",
      "volume": "1063978",
      "turnover": "25973255.06",
      "trades": "1264"
    },
    {
      "date": "2026-07-31",
      "bid": "23.76",
      "ask": "23.84",
      "open": "24.52",
      "high": "24.70",
      "low": "23.60",
      "close": "23.78",
      "average": "23.8917",
      "volume": "727094",
      "turnover": "17372444.68",
      "trades": "1027"
    },
    {
      "date": "2026-08-03",
      "bid": "24.34",
      "ask": "24.38",
      "open": "23.98",
      "high": "24.74",
      "low": "23.98",
      "close": "24.36",
      "average": "24.3671",
      "volume": "525964",
      "turnover": "12815737.82",
      "trades": "795"
    },
    {
      "date": "2026-08-04",
      "bid": "24.82",
      "ask": "24.88",
      "open": "24.52",
      "high": "24.92",
      "low": "24.24",
      "close": "24.86",
      "average": "24.7399",
      "volume": "518414",
      "turnover": "12825291.82",
      "trades": "696"
    },
    {
      "date": "2026-08-05",
      "bid": "24.82",
      "ask": "24.94",
      "open": "24.94",
      "high": "25.02",
      "low": "24.52",
      "close": "24.74",
      "average": "24.7579",
      "volume": "413953",
      "turnover": "10248244.14",
      "trades": "657"
    }
  ]
}