{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX111/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ekta-b?id=TX111",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX111",
    "asset_class": "SHARES",
    "isin": "SE0000163628",
    "symbol": "EKTA B",
    "company": "Elekta B",
    "market": null,
    "last_sale_price": "SEK 49.32",
    "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": "128.35",
      "ask": "128.55",
      "open": "128.00",
      "high": "128.70",
      "low": "126.45",
      "close": "128.45",
      "average": "128.1242",
      "volume": "1103721",
      "turnover": "141413710.22",
      "trades": "2901"
    },
    {
      "date": "2021-08-03",
      "bid": "129.35",
      "ask": "129.50",
      "open": "128.45",
      "high": "130.15",
      "low": "128.00",
      "close": "129.30",
      "average": "129.2789",
      "volume": "692181",
      "turnover": "89484798.43",
      "trades": "2670"
    },
    {
      "date": "2021-08-04",
      "bid": "130.70",
      "ask": "130.90",
      "open": "130.20",
      "high": "130.90",
      "low": "129.20",
      "close": "130.70",
      "average": "130.2939",
      "volume": "531643",
      "turnover": "69265302.2",
      "trades": "1897"
    },
    {
      "date": "2021-08-05",
      "bid": "130.70",
      "ask": "130.85",
      "open": "130.70",
      "high": "131.45",
      "low": "129.85",
      "close": "131.00",
      "average": "130.9532",
      "volume": "553729",
      "turnover": "72511637.54",
      "trades": "1961"
    },
    {
      "date": "2021-08-06",
      "bid": "130.65",
      "ask": "130.75",
      "open": "131.00",
      "high": "132.35",
      "low": "129.85",
      "close": "130.85",
      "average": "130.9983",
      "volume": "605892",
      "turnover": "79376405.95",
      "trades": "2361"
    },
    {
      "date": "2021-08-09",
      "bid": "130.30",
      "ask": "130.40",
      "open": "130.75",
      "high": "131.45",
      "low": "130.10",
      "close": "130.45",
      "average": "130.8534",
      "volume": "463079",
      "turnover": "60594671.37",
      "trades": "2103"
    },
    {
      "date": "2021-08-10",
      "bid": "129.00",
      "ask": "129.15",
      "open": "130.10",
      "high": "130.90",
      "low": "128.95",
      "close": "129.10",
      "average": "129.8437",
      "volume": "345391",
      "turnover": "44847577.01",
      "trades": "1304"
    },
    {
      "date": "2021-08-11",
      "bid": "128.40",
      "ask": "128.55",
      "open": "129.10",
      "high": "129.50",
      "low": "128.00",
      "close": "128.25",
      "average": "128.6073",
      "volume": "554629",
      "turnover": "71328643.81",
      "trades": "1856"
    },
    {
      "date": "2021-08-12",
      "bid": "127.95",
      "ask": "128.10",
      "open": "128.25",
      "high": "128.40",
      "low": "126.75",
      "close": "128.00",
      "average": "127.6338",
      "volume": "488185",
      "turnover": "62308904.63",
      "trades": "1926"
    },
    {
      "date": "2021-08-13",
      "bid": "128.45",
      "ask": "128.65",
      "open": "128.00",
      "high": "128.70",
      "low": "127.00",
      "close": "128.30",
      "average": "128.1271",
      "volume": "245442",
      "turnover": "31451609.94",
      "trades": "886"
    },
    {
      "date": "2021-08-16",
      "bid": "128.45",
      "ask": "128.60",
      "open": "128.00",
      "high": "128.95",
      "low": "126.95",
      "close": "128.50",
      "average": "128.1609",
      "volume": "535333",
      "turnover": "68605306.2",
      "trades": "2249"
    },
    {
      "date": "2021-08-17",
      "bid": "128.00",
      "ask": "128.15",
      "open": "128.50",
      "high": "128.50",
      "low": "127.05",
      "close": "128.15",
      "average": "127.8749",
      "volume": "412282",
      "turnover": "52718869.18",
      "trades": "1844"
    },
    {
      "date": "2021-08-18",
      "bid": "130.40",
      "ask": "130.55",
      "open": "128.60",
      "high": "131.15",
      "low": "128.30",
      "close": "130.40",
      "average": "129.9921",
      "volume": "594722",
      "turnover": "77307533.64",
      "trades": "2409"
    },
    {
      "date": "2021-08-19",
      "bid": "127.35",
      "ask": "127.45",
      "open": "129.30",
      "high": "130.65",
      "low": "126.70",
      "close": "127.30",
      "average": "128.0251",
      "volume": "877597",
      "turnover": "112348559.05",
      "trades": "3568"
    },
    {
      "date": "2021-08-20",
      "bid": "127.45",
      "ask": "127.55",
      "open": "127.30",
      "high": "128.45",
      "low": "125.90",
      "close": "127.45",
      "average": "127.4351",
      "volume": "1166814",
      "turnover": "148738678.26",
      "trades": "2740"
    },
    {
      "date": "2021-08-23",
      "bid": "125.60",
      "ask": "125.70",
      "open": "127.40",
      "high": "127.60",
      "low": "124.50",
      "close": "125.30",
      "average": "125.5812",
      "volume": "813185",
      "turnover": "102083395.02",
      "trades": "2470"
    },
    {
      "date": "2021-08-24",
      "bid": "122.85",
      "ask": "123.10",
      "open": "125.60",
      "high": "127.00",
      "low": "122.40",
      "close": "123.10",
      "average": "123.9818",
      "volume": "1170168",
      "turnover": "145147035.74",
      "trades": "4099"
    },
    {
      "date": "2021-08-25",
      "bid": "113.40",
      "ask": "113.85",
      "open": "116.45",
      "high": "118.90",
      "low": "112.65",
      "close": "113.45",
      "average": "115.1319",
      "volume": "5424154",
      "turnover": "624799243.24",
      "trades": "15972"
    },
    {
      "date": "2021-08-26",
      "bid": "110.60",
      "ask": "110.70",
      "open": "112.65",
      "high": "113.00",
      "low": "109.90",
      "close": "110.60",
      "average": "111.1312",
      "volume": "3037563",
      "turnover": "337609782.72",
      "trades": "8683"
    },
    {
      "date": "2021-08-27",
      "bid": "110.00",
      "ask": "110.15",
      "open": "111.00",
      "high": "111.30",
      "low": "109.35",
      "close": "110.15",
      "average": "110.3709",
      "volume": "1526222",
      "turnover": "168442452.32",
      "trades": "6039"
    },
    {
      "date": "2021-08-30",
      "bid": "107.85",
      "ask": "107.95",
      "open": "110.05",
      "high": "110.35",
      "low": "107.75",
      "close": "108.00",
      "average": "108.5296",
      "volume": "1528410",
      "turnover": "165857638.52",
      "trades": "4675"
    },
    {
      "date": "2021-08-31",
      "bid": "108.10",
      "ask": "108.25",
      "open": "108.20",
      "high": "109.25",
      "low": "107.55",
      "close": "108.15",
      "average": "108.2816",
      "volume": "1727473",
      "turnover": "187055630.78",
      "trades": "4199"
    },
    {
      "date": "2021-09-01",
      "bid": "107.15",
      "ask": "107.25",
      "open": "108.65",
      "high": "110.25",
      "low": "107.05",
      "close": "107.15",
      "average": "108.019",
      "volume": "1226732",
      "turnover": "132502273.61",
      "trades": "3645"
    },
    {
      "date": "2021-09-02",
      "bid": "110.00",
      "ask": "110.10",
      "open": "109.55",
      "high": "112.35",
      "low": "109.20",
      "close": "110.10",
      "average": "111.0287",
      "volume": "2209083",
      "turnover": "245130090.2",
      "trades": "6331"
    },
    {
      "date": "2021-09-03",
      "bid": "111.90",
      "ask": "112.00",
      "open": "110.25",
      "high": "112.45",
      "low": "110.25",
      "close": "111.65",
      "average": "111.6342",
      "volume": "1680947",
      "turnover": "187665997.34",
      "trades": "4999"
    },
    {
      "date": "2021-09-06",
      "bid": "110.30",
      "ask": "110.45",
      "open": "111.85",
      "high": "112.00",
      "low": "109.95",
      "close": "110.25",
      "average": "110.5127",
      "volume": "841183",
      "turnover": "92966426.55",
      "trades": "2614"
    },
    {
      "date": "2021-09-07",
      "bid": "110.80",
      "ask": "110.95",
      "open": "110.25",
      "high": "111.15",
      "low": "109.30",
      "close": "110.55",
      "average": "110.1303",
      "volume": "966218",
      "turnover": "106409473.12",
      "trades": "2458"
    },
    {
      "date": "2021-09-08",
      "bid": "108.45",
      "ask": "108.55",
      "open": "109.90",
      "high": "109.90",
      "low": "107.50",
      "close": "108.30",
      "average": "108.5445",
      "volume": "1100690",
      "turnover": "119477686.94",
      "trades": "3023"
    },
    {
      "date": "2021-09-09",
      "bid": "106.50",
      "ask": "106.60",
      "open": "107.75",
      "high": "108.15",
      "low": "106.40",
      "close": "106.40",
      "average": "106.9961",
      "volume": "709266",
      "turnover": "75897437.59",
      "trades": "1901"
    },
    {
      "date": "2021-09-10",
      "bid": "108.00",
      "ask": "108.10",
      "open": "106.65",
      "high": "109.10",
      "low": "105.60",
      "close": "108.10",
      "average": "107.763",
      "volume": "1216070",
      "turnover": "131055449.3",
      "trades": "3298"
    },
    {
      "date": "2021-09-13",
      "bid": "106.10",
      "ask": "106.15",
      "open": "108.30",
      "high": "108.70",
      "low": "106.00",
      "close": "106.10",
      "average": "106.8271",
      "volume": "816713",
      "turnover": "87247653.01",
      "trades": "2959"
    },
    {
      "date": "2021-09-14",
      "bid": "105.35",
      "ask": "105.50",
      "open": "106.05",
      "high": "106.80",
      "low": "104.90",
      "close": "105.45",
      "average": "105.7021",
      "volume": "696616",
      "turnover": "73631069.81",
      "trades": "3188"
    },
    {
      "date": "2021-09-15",
      "bid": "104.30",
      "ask": "104.40",
      "open": "105.45",
      "high": "105.55",
      "low": "103.85",
      "close": "104.30",
      "average": "104.4504",
      "volume": "752484",
      "turnover": "78597947.73",
      "trades": "2520"
    },
    {
      "date": "2021-09-16",
      "bid": "104.05",
      "ask": "104.15",
      "open": "104.40",
      "high": "104.95",
      "low": "103.95",
      "close": "103.95",
      "average": "104.2316",
      "volume": "849970",
      "turnover": "88596704.18",
      "trades": "2215"
    },
    {
      "date": "2021-09-17",
      "bid": "104.75",
      "ask": "104.90",
      "open": "104.55",
      "high": "105.40",
      "low": "104.40",
      "close": "104.60",
      "average": "104.7527",
      "volume": "1748250",
      "turnover": "183144492.42",
      "trades": "3878"
    },
    {
      "date": "2021-09-20",
      "bid": "102.90",
      "ask": "103.00",
      "open": "104.60",
      "high": "104.70",
      "low": "102.05",
      "close": "102.95",
      "average": "102.9034",
      "volume": "792443",
      "turnover": "81851751.91",
      "trades": "2509"
    },
    {
      "date": "2021-09-21",
      "bid": "104.05",
      "ask": "104.10",
      "open": "102.80",
      "high": "104.30",
      "low": "102.00",
      "close": "103.95",
      "average": "103.8217",
      "volume": "1369076",
      "turnover": "142550231.32",
      "trades": "2730"
    },
    {
      "date": "2021-09-22",
      "bid": "103.75",
      "ask": "103.80",
      "open": "104.00",
      "high": "104.40",
      "low": "103.00",
      "close": "103.65",
      "average": "103.6784",
      "volume": "590212",
      "turnover": "61195191.95",
      "trades": "1653"
    },
    {
      "date": "2021-09-23",
      "bid": "104.50",
      "ask": "104.65",
      "open": "104.20",
      "high": "105.00",
      "low": "103.85",
      "close": "104.60",
      "average": "104.5059",
      "volume": "628536",
      "turnover": "65686120.9",
      "trades": "2121"
    },
    {
      "date": "2021-09-24",
      "bid": "102.50",
      "ask": "102.60",
      "open": "104.60",
      "high": "104.60",
      "low": "102.15",
      "close": "102.60",
      "average": "102.8737",
      "volume": "2004056",
      "turnover": "205967891.95",
      "trades": "2711"
    },
    {
      "date": "2021-09-27",
      "bid": "100.95",
      "ask": "101.00",
      "open": "102.70",
      "high": "103.65",
      "low": "100.80",
      "close": "101.05",
      "average": "101.6193",
      "volume": "1231953",
      "turnover": "125193459.65",
      "trades": "2637"
    },
    {
      "date": "2021-09-28",
      "bid": "99.06",
      "ask": "99.14",
      "open": "101.00",
      "high": "101.45",
      "low": "98.90",
      "close": "99.14",
      "average": "100.0809",
      "volume": "1710587",
      "turnover": "171222212.1",
      "trades": "3417"
    },
    {
      "date": "2021-09-29",
      "bid": "98.18",
      "ask": "98.26",
      "open": "99.50",
      "high": "99.92",
      "low": "98.02",
      "close": "98.24",
      "average": "98.8249",
      "volume": "1329928",
      "turnover": "131439080.35",
      "trades": "4273"
    },
    {
      "date": "2021-09-30",
      "bid": "98.56",
      "ask": "98.64",
      "open": "98.86",
      "high": "99.92",
      "low": "98.34",
      "close": "98.34",
      "average": "98.7844",
      "volume": "823967",
      "turnover": "81402580.12",
      "trades": "3005"
    },
    {
      "date": "2021-10-01",
      "bid": "97.00",
      "ask": "97.06",
      "open": "98.00",
      "high": "98.46",
      "low": "96.30",
      "close": "97.00",
      "average": "97.2258",
      "volume": "973114",
      "turnover": "94610750.08",
      "trades": "2762"
    },
    {
      "date": "2021-10-04",
      "bid": "96.10",
      "ask": "96.16",
      "open": "97.06",
      "high": "97.84",
      "low": "95.82",
      "close": "96.16",
      "average": "96.5548",
      "volume": "979678",
      "turnover": "94603840.29",
      "trades": "2291"
    },
    {
      "date": "2021-10-05",
      "bid": "96.34",
      "ask": "96.40",
      "open": "96.36",
      "high": "97.20",
      "low": "95.54",
      "close": "96.40",
      "average": "96.2737",
      "volume": "1117858",
      "turnover": "107621098.57",
      "trades": "4267"
    },
    {
      "date": "2021-10-06",
      "bid": "95.54",
      "ask": "95.60",
      "open": "96.00",
      "high": "96.54",
      "low": "94.10",
      "close": "95.34",
      "average": "95.3862",
      "volume": "1187877",
      "turnover": "113303329.46",
      "trades": "3344"
    },
    {
      "date": "2021-10-07",
      "bid": "98.50",
      "ask": "98.58",
      "open": "96.26",
      "high": "98.74",
      "low": "95.90",
      "close": "98.04",
      "average": "97.6518",
      "volume": "1643405",
      "turnover": "160482890.41",
      "trades": "3942"
    },
    {
      "date": "2021-10-08",
      "bid": "98.42",
      "ask": "98.58",
      "open": "98.08",
      "high": "99.36",
      "low": "97.88",
      "close": "98.34",
      "average": "98.5149",
      "volume": "1329724",
      "turnover": "131002351.25",
      "trades": "4500"
    },
    {
      "date": "2021-10-11",
      "bid": "98.56",
      "ask": "98.60",
      "open": "98.32",
      "high": "98.60",
      "low": "96.92",
      "close": "98.56",
      "average": "98.0106",
      "volume": "713675",
      "turnover": "69939448.83",
      "trades": "2713"
    },
    {
      "date": "2021-10-12",
      "bid": "97.46",
      "ask": "97.58",
      "open": "97.70",
      "high": "98.46",
      "low": "97.12",
      "close": "97.46",
      "average": "97.6112",
      "volume": "906525",
      "turnover": "88485553.48",
      "trades": "2703"
    },
    {
      "date": "2021-10-13",
      "bid": "98.26",
      "ask": "98.38",
      "open": "97.40",
      "high": "98.62",
      "low": "96.60",
      "close": "98.28",
      "average": "97.8988",
      "volume": "569660",
      "turnover": "55766292.37",
      "trades": "2233"
    },
    {
      "date": "2021-10-14",
      "bid": "99.20",
      "ask": "99.24",
      "open": "98.70",
      "high": "99.22",
      "low": "97.88",
      "close": "99.20",
      "average": "98.8539",
      "volume": "714892",
      "turnover": "70660072.42",
      "trades": "2159"
    },
    {
      "date": "2021-10-15",
      "bid": "98.20",
      "ask": "98.30",
      "open": "99.40",
      "high": "99.40",
      "low": "97.48",
      "close": "98.24",
      "average": "98.2459",
      "volume": "783427",
      "turnover": "76973325.83",
      "trades": "2747"
    },
    {
      "date": "2021-10-18",
      "bid": "96.80",
      "ask": "96.84",
      "open": "98.00",
      "high": "98.14",
      "low": "95.96",
      "close": "96.58",
      "average": "96.7522",
      "volume": "1081041",
      "turnover": "106230331.98",
      "trades": "3031"
    },
    {
      "date": "2021-10-19",
      "bid": "97.20",
      "ask": "97.30",
      "open": "97.00",
      "high": "97.50",
      "low": "95.88",
      "close": "97.50",
      "average": "96.6971",
      "volume": "1090917",
      "turnover": "105473414.49",
      "trades": "3953"
    },
    {
      "date": "2021-10-20",
      "bid": "96.78",
      "ask": "96.88",
      "open": "97.44",
      "high": "98.00",
      "low": "95.86",
      "close": "96.90",
      "average": "96.9616",
      "volume": "1080022",
      "turnover": "104713762.06",
      "trades": "2924"
    },
    {
      "date": "2021-10-21",
      "bid": "97.76",
      "ask": "97.86",
      "open": "96.34",
      "high": "99.02",
      "low": "95.76",
      "close": "98.00",
      "average": "97.6818",
      "volume": "881728",
      "turnover": "86132340.29",
      "trades": "2715"
    },
    {
      "date": "2021-10-22",
      "bid": "99.74",
      "ask": "99.76",
      "open": "98.70",
      "high": "102.10",
      "low": "98.50",
      "close": "99.52",
      "average": "100.0621",
      "volume": "1746275",
      "turnover": "174710557.1",
      "trades": "3882"
    },
    {
      "date": "2021-10-25",
      "bid": "99.38",
      "ask": "99.48",
      "open": "99.52",
      "high": "100.30",
      "low": "98.82",
      "close": "99.42",
      "average": "99.4968",
      "volume": "864814",
      "turnover": "86056422.59",
      "trades": "2448"
    },
    {
      "date": "2021-10-26",
      "bid": "100.10",
      "ask": "100.20",
      "open": "99.32",
      "high": "100.25",
      "low": "98.98",
      "close": "100.25",
      "average": "99.8513",
      "volume": "774648",
      "turnover": "77339891.88",
      "trades": "3225"
    },
    {
      "date": "2021-10-27",
      "bid": "101.45",
      "ask": "101.60",
      "open": "100.30",
      "high": "102.10",
      "low": "99.98",
      "close": "101.20",
      "average": "101.1861",
      "volume": "1056559",
      "turnover": "106915403.14",
      "trades": "3075"
    },
    {
      "date": "2021-10-28",
      "bid": "99.46",
      "ask": "99.54",
      "open": "100.65",
      "high": "100.85",
      "low": "98.66",
      "close": "99.48",
      "average": "99.6237",
      "volume": "1118117",
      "turnover": "111331051.57",
      "trades": "2455"
    },
    {
      "date": "2021-10-29",
      "bid": "99.96",
      "ask": "100.05",
      "open": "99.38",
      "high": "100.60",
      "low": "98.28",
      "close": "99.72",
      "average": "99.6764",
      "volume": "930864",
      "turnover": "92779410.17",
      "trades": "2774"
    },
    {
      "date": "2021-11-01",
      "bid": "102.30",
      "ask": "102.40",
      "open": "100.60",
      "high": "102.55",
      "low": "100.60",
      "close": "102.10",
      "average": "101.9786",
      "volume": "780721",
      "turnover": "79615743.9",
      "trades": "3170"
    },
    {
      "date": "2021-11-02",
      "bid": "103.20",
      "ask": "103.35",
      "open": "102.15",
      "high": "104.05",
      "low": "101.70",
      "close": "103.05",
      "average": "103.1417",
      "volume": "685595",
      "turnover": "70710897.83",
      "trades": "1882"
    },
    {
      "date": "2021-11-03",
      "bid": "104.40",
      "ask": "104.50",
      "open": "103.05",
      "high": "104.85",
      "low": "103.05",
      "close": "104.30",
      "average": "104.2492",
      "volume": "884286",
      "turnover": "92185657.17",
      "trades": "2729"
    },
    {
      "date": "2021-11-04",
      "bid": "101.70",
      "ask": "101.85",
      "open": "105.00",
      "high": "106.10",
      "low": "101.35",
      "close": "101.80",
      "average": "102.7886",
      "volume": "919022",
      "turnover": "94452808.6",
      "trades": "2202"
    },
    {
      "date": "2021-11-05",
      "bid": "102.00",
      "ask": "102.20",
      "open": "101.80",
      "high": "103.05",
      "low": "101.30",
      "close": "101.30",
      "average": "101.7252",
      "volume": "521286",
      "turnover": "53030214.58",
      "trades": "991"
    },
    {
      "date": "2021-11-08",
      "bid": "103.00",
      "ask": "103.10",
      "open": "101.30",
      "high": "103.20",
      "low": "100.25",
      "close": "103.20",
      "average": "102.5458",
      "volume": "785258",
      "turnover": "80507016.08",
      "trades": "1881"
    },
    {
      "date": "2021-11-09",
      "bid": "104.10",
      "ask": "104.25",
      "open": "102.70",
      "high": "104.30",
      "low": "102.50",
      "close": "104.20",
      "average": "104.0156",
      "volume": "691334",
      "turnover": "71905011.23",
      "trades": "1578"
    },
    {
      "date": "2021-11-10",
      "bid": "105.25",
      "ask": "105.30",
      "open": "104.25",
      "high": "105.30",
      "low": "103.90",
      "close": "105.15",
      "average": "104.8208",
      "volume": "388362",
      "turnover": "40703129.61",
      "trades": "1302"
    },
    {
      "date": "2021-11-11",
      "bid": "106.50",
      "ask": "106.60",
      "open": "105.15",
      "high": "106.95",
      "low": "104.35",
      "close": "106.60",
      "average": "106.2488",
      "volume": "766608",
      "turnover": "81432404.55",
      "trades": "1970"
    },
    {
      "date": "2021-11-12",
      "bid": "106.75",
      "ask": "106.80",
      "open": "106.60",
      "high": "107.35",
      "low": "105.50",
      "close": "106.95",
      "average": "106.7032",
      "volume": "619320",
      "turnover": "66081613.18",
      "trades": "1672"
    },
    {
      "date": "2021-11-15",
      "bid": "110.20",
      "ask": "110.30",
      "open": "108.70",
      "high": "110.40",
      "low": "107.65",
      "close": "110.25",
      "average": "109.6128",
      "volume": "1822264",
      "turnover": "199713917.06",
      "trades": "3700"
    },
    {
      "date": "2021-11-16",
      "bid": "110.00",
      "ask": "110.10",
      "open": "110.10",
      "high": "110.55",
      "low": "108.95",
      "close": "110.10",
      "average": "109.8673",
      "volume": "743678",
      "turnover": "81709978.59",
      "trades": "1850"
    },
    {
      "date": "2021-11-17",
      "bid": "108.60",
      "ask": "108.75",
      "open": "110.10",
      "high": "111.20",
      "low": "108.45",
      "close": "108.95",
      "average": "109.88",
      "volume": "1297295",
      "turnover": "142535535.1",
      "trades": "1910"
    },
    {
      "date": "2021-11-18",
      "bid": "108.75",
      "ask": "108.85",
      "open": "108.95",
      "high": "109.45",
      "low": "108.00",
      "close": "108.80",
      "average": "108.8274",
      "volume": "461905",
      "turnover": "50268275.38",
      "trades": "1288"
    },
    {
      "date": "2021-11-19",
      "bid": "108.85",
      "ask": "109.05",
      "open": "109.05",
      "high": "109.85",
      "low": "108.40",
      "close": "109.15",
      "average": "109.0784",
      "volume": "575283",
      "turnover": "62751055.62",
      "trades": "1925"
    },
    {
      "date": "2021-11-22",
      "bid": "106.90",
      "ask": "107.00",
      "open": "109.15",
      "high": "109.70",
      "low": "106.80",
      "close": "106.90",
      "average": "107.5053",
      "volume": "891318",
      "turnover": "95749841.22",
      "trades": "1929"
    },
    {
      "date": "2021-11-23",
      "bid": "105.90",
      "ask": "106.05",
      "open": "106.50",
      "high": "106.70",
      "low": "105.00",
      "close": "105.95",
      "average": "105.9158",
      "volume": "687287",
      "turnover": "72792744.2",
      "trades": "1904"
    },
    {
      "date": "2021-11-24",
      "bid": "104.60",
      "ask": "104.75",
      "open": "105.85",
      "high": "106.10",
      "low": "103.60",
      "close": "104.85",
      "average": "104.5769",
      "volume": "846478",
      "turnover": "88516132.03",
      "trades": "2001"
    },
    {
      "date": "2021-11-25",
      "bid": "110.95",
      "ask": "111.10",
      "open": "110.00",
      "high": "113.95",
      "low": "105.55",
      "close": "110.85",
      "average": "110.4392",
      "volume": "4568873",
      "turnover": "504673429.31",
      "trades": "10105"
    },
    {
      "date": "2021-11-26",
      "bid": "111.80",
      "ask": "111.95",
      "open": "108.95",
      "high": "112.40",
      "low": "107.00",
      "close": "111.60",
      "average": "110.6425",
      "volume": "2108310",
      "turnover": "233299524.96",
      "trades": "5666"
    },
    {
      "date": "2021-11-29",
      "bid": "109.70",
      "ask": "109.95",
      "open": "111.80",
      "high": "112.90",
      "low": "108.20",
      "close": "109.35",
      "average": "109.8979",
      "volume": "1735794",
      "turnover": "190820032.46",
      "trades": "4246"
    },
    {
      "date": "2021-11-30",
      "bid": "107.15",
      "ask": "107.35",
      "open": "108.20",
      "high": "108.80",
      "low": "106.25",
      "close": "106.95",
      "average": "107.0851",
      "volume": "2163519",
      "turnover": "231682802.96",
      "trades": "3127"
    },
    {
      "date": "2021-12-01",
      "bid": "109.60",
      "ask": "109.75",
      "open": "107.25",
      "high": "110.05",
      "low": "106.10",
      "close": "109.70",
      "average": "108.8987",
      "volume": "1164625",
      "turnover": "126793092.05",
      "trades": "3050"
    },
    {
      "date": "2021-12-02",
      "bid": "108.70",
      "ask": "108.80",
      "open": "109.20",
      "high": "109.45",
      "low": "107.55",
      "close": "108.90",
      "average": "108.4828",
      "volume": "639998",
      "turnover": "69422538.44",
      "trades": "1743"
    },
    {
      "date": "2021-12-03",
      "bid": "105.65",
      "ask": "105.70",
      "open": "110.70",
      "high": "111.85",
      "low": "105.10",
      "close": "105.70",
      "average": "108.1846",
      "volume": "2155133",
      "turnover": "233257777.71",
      "trades": "4652"
    },
    {
      "date": "2021-12-06",
      "bid": "107.60",
      "ask": "107.70",
      "open": "106.80",
      "high": "108.60",
      "low": "106.80",
      "close": "107.50",
      "average": "107.6165",
      "volume": "688336",
      "turnover": "74077992.93",
      "trades": "1943"
    },
    {
      "date": "2021-12-07",
      "bid": "109.10",
      "ask": "109.20",
      "open": "107.80",
      "high": "109.85",
      "low": "107.80",
      "close": "109.05",
      "average": "108.9962",
      "volume": "1003640",
      "turnover": "109397903.79",
      "trades": "2275"
    },
    {
      "date": "2021-12-08",
      "bid": "107.95",
      "ask": "108.10",
      "open": "109.05",
      "high": "109.45",
      "low": "107.30",
      "close": "107.75",
      "average": "108.1259",
      "volume": "1078995",
      "turnover": "116655026.36",
      "trades": "2330"
    },
    {
      "date": "2021-12-09",
      "bid": "105.90",
      "ask": "106.05",
      "open": "107.90",
      "high": "108.15",
      "low": "104.90",
      "close": "105.60",
      "average": "105.9617",
      "volume": "984526",
      "turnover": "104316048.28",
      "trades": "2363"
    },
    {
      "date": "2021-12-10",
      "bid": "104.25",
      "ask": "104.40",
      "open": "105.00",
      "high": "105.50",
      "low": "103.75",
      "close": "104.40",
      "average": "104.3226",
      "volume": "978584",
      "turnover": "102087157.95",
      "trades": "2486"
    },
    {
      "date": "2021-12-13",
      "bid": "104.80",
      "ask": "104.90",
      "open": "105.05",
      "high": "106.90",
      "low": "104.50",
      "close": "104.85",
      "average": "105.2644",
      "volume": "1021396",
      "turnover": "107528513.62",
      "trades": "2862"
    },
    {
      "date": "2021-12-14",
      "bid": "106.50",
      "ask": "106.65",
      "open": "105.25",
      "high": "107.00",
      "low": "105.10",
      "close": "106.40",
      "average": "106.2233",
      "volume": "776340",
      "turnover": "82464303.93",
      "trades": "2161"
    },
    {
      "date": "2021-12-15",
      "bid": "104.35",
      "ask": "104.40",
      "open": "106.40",
      "high": "106.55",
      "low": "103.65",
      "close": "104.25",
      "average": "104.7988",
      "volume": "754297",
      "turnover": "79051651.56",
      "trades": "1823"
    },
    {
      "date": "2021-12-16",
      "bid": "107.35",
      "ask": "107.45",
      "open": "105.90",
      "high": "107.55",
      "low": "105.10",
      "close": "107.30",
      "average": "106.7512",
      "volume": "1017110",
      "turnover": "108574064.55",
      "trades": "2462"
    },
    {
      "date": "2021-12-17",
      "bid": "109.20",
      "ask": "109.35",
      "open": "107.00",
      "high": "109.35",
      "low": "106.05",
      "close": "108.85",
      "average": "108.5727",
      "volume": "2604353",
      "turnover": "282708173.5",
      "trades": "2439"
    },
    {
      "date": "2021-12-20",
      "bid": "108.60",
      "ask": "108.70",
      "open": "107.90",
      "high": "108.85",
      "low": "106.25",
      "close": "108.80",
      "average": "108.2648",
      "volume": "481274",
      "turnover": "51900420.31",
      "trades": "1249"
    },
    {
      "date": "2021-12-21",
      "bid": "109.55",
      "ask": "109.65",
      "open": "109.50",
      "high": "110.30",
      "low": "108.80",
      "close": "109.85",
      "average": "109.7055",
      "volume": "713020",
      "turnover": "78218989.43",
      "trades": "1914"
    },
    {
      "date": "2021-12-22",
      "bid": "111.65",
      "ask": "111.80",
      "open": "110.20",
      "high": "111.90",
      "low": "110.05",
      "close": "111.75",
      "average": "111.0961",
      "volume": "691686",
      "turnover": "76833756.37",
      "trades": "1836"
    },
    {
      "date": "2021-12-23",
      "bid": "111.85",
      "ask": "112.00",
      "open": "111.60",
      "high": "112.85",
      "low": "111.25",
      "close": "112.10",
      "average": "112.0011",
      "volume": "374095",
      "turnover": "41899516.32",
      "trades": "1213"
    },
    {
      "date": "2021-12-27",
      "bid": "113.50",
      "ask": "113.70",
      "open": "112.05",
      "high": "114.00",
      "low": "111.90",
      "close": "113.55",
      "average": "113.5569",
      "volume": "466449",
      "turnover": "52969949.68",
      "trades": "1418"
    },
    {
      "date": "2021-12-28",
      "bid": "113.90",
      "ask": "114.00",
      "open": "113.60",
      "high": "114.30",
      "low": "113.20",
      "close": "113.80",
      "average": "113.8591",
      "volume": "403332",
      "turnover": "45923774.37",
      "trades": "1124"
    },
    {
      "date": "2021-12-29",
      "bid": "114.05",
      "ask": "114.10",
      "open": "113.60",
      "high": "114.55",
      "low": "113.40",
      "close": "114.10",
      "average": "113.9675",
      "volume": "539029",
      "turnover": "61433742.12",
      "trades": "1707"
    },
    {
      "date": "2021-12-30",
      "bid": "114.50",
      "ask": "114.55",
      "open": "114.05",
      "high": "115.10",
      "low": "113.40",
      "close": "114.55",
      "average": "114.4075",
      "volume": "348213",
      "turnover": "39837508.15",
      "trades": "1001"
    },
    {
      "date": "2022-01-03",
      "bid": "115.85",
      "ask": "116.00",
      "open": "115.75",
      "high": "116.85",
      "low": "115.10",
      "close": "116.35",
      "average": "116.0591",
      "volume": "744863",
      "turnover": "86443527.29",
      "trades": "1736"
    },
    {
      "date": "2022-01-04",
      "bid": "115.15",
      "ask": "115.25",
      "open": "116.35",
      "high": "117.45",
      "low": "115.05",
      "close": "115.25",
      "average": "116.1511",
      "volume": "698756",
      "turnover": "81188509.2",
      "trades": "2368"
    },
    {
      "date": "2022-01-05",
      "bid": "113.30",
      "ask": "113.45",
      "open": "115.05",
      "high": "115.40",
      "low": "112.90",
      "close": "113.40",
      "average": "113.652",
      "volume": "606870",
      "turnover": "68972415.04",
      "trades": "946"
    },
    {
      "date": "2022-01-07",
      "bid": "111.20",
      "ask": "111.40",
      "open": "112.00",
      "high": "112.70",
      "low": "109.80",
      "close": "111.20",
      "average": "110.8986",
      "volume": "1078398",
      "turnover": "119583375.6",
      "trades": "2677"
    },
    {
      "date": "2022-01-10",
      "bid": "111.40",
      "ask": "111.55",
      "open": "111.70",
      "high": "112.45",
      "low": "110.00",
      "close": "111.90",
      "average": "111.3953",
      "volume": "623222",
      "turnover": "69410638.37",
      "trades": "1614"
    },
    {
      "date": "2022-01-11",
      "bid": "110.15",
      "ask": "110.30",
      "open": "111.90",
      "high": "112.80",
      "low": "110.10",
      "close": "110.50",
      "average": "111.0896",
      "volume": "1229741",
      "turnover": "136611977.01",
      "trades": "1719"
    },
    {
      "date": "2022-01-12",
      "bid": "108.30",
      "ask": "108.40",
      "open": "110.05",
      "high": "110.90",
      "low": "105.35",
      "close": "108.15",
      "average": "107.5358",
      "volume": "2072760",
      "turnover": "222900279.16",
      "trades": "4844"
    },
    {
      "date": "2022-01-13",
      "bid": "107.40",
      "ask": "107.50",
      "open": "108.00",
      "high": "109.10",
      "low": "106.75",
      "close": "107.35",
      "average": "107.808",
      "volume": "653622",
      "turnover": "70467414.39",
      "trades": "1593"
    },
    {
      "date": "2022-01-14",
      "bid": "102.50",
      "ask": "102.60",
      "open": "106.10",
      "high": "106.30",
      "low": "101.90",
      "close": "103.00",
      "average": "103.5171",
      "volume": "1740375",
      "turnover": "180150190.94",
      "trades": "3867"
    },
    {
      "date": "2022-01-17",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.80",
      "high": "102.90",
      "low": "99.14",
      "close": "101.25",
      "average": "100.5904",
      "volume": "1407417",
      "turnover": "141519010.83",
      "trades": "3548"
    },
    {
      "date": "2022-01-18",
      "bid": "100.40",
      "ask": "100.45",
      "open": "101.40",
      "high": "101.40",
      "low": "99.30",
      "close": "100.20",
      "average": "100.2706",
      "volume": "1866218",
      "turnover": "187126373.46",
      "trades": "2676"
    },
    {
      "date": "2022-01-19",
      "bid": "100.55",
      "ask": "100.65",
      "open": "99.50",
      "high": "101.75",
      "low": "99.08",
      "close": "100.60",
      "average": "100.4316",
      "volume": "769618",
      "turnover": "77289338.42",
      "trades": "2204"
    },
    {
      "date": "2022-01-20",
      "bid": "101.15",
      "ask": "101.30",
      "open": "99.44",
      "high": "101.55",
      "low": "97.54",
      "close": "101.20",
      "average": "99.8379",
      "volume": "1049644",
      "turnover": "104795641.48",
      "trades": "2712"
    },
    {
      "date": "2022-01-21",
      "bid": "98.84",
      "ask": "99.00",
      "open": "100.60",
      "high": "101.15",
      "low": "98.20",
      "close": "98.64",
      "average": "99.2502",
      "volume": "748561",
      "turnover": "74309115.84",
      "trades": "1906"
    },
    {
      "date": "2022-01-24",
      "bid": "93.36",
      "ask": "93.42",
      "open": "98.34",
      "high": "98.34",
      "low": "92.50",
      "close": "93.34",
      "average": "94.3661",
      "volume": "1369194",
      "turnover": "129270924.39",
      "trades": "3180"
    },
    {
      "date": "2022-01-25",
      "bid": "92.34",
      "ask": "92.50",
      "open": "94.14",
      "high": "95.36",
      "low": "91.48",
      "close": "92.80",
      "average": "93.3149",
      "volume": "1350140",
      "turnover": "126043319.87",
      "trades": "3809"
    },
    {
      "date": "2022-01-26",
      "bid": "94.36",
      "ask": "94.52",
      "open": "92.44",
      "high": "95.46",
      "low": "91.28",
      "close": "94.54",
      "average": "94.4642",
      "volume": "1616270",
      "turnover": "152662677.85",
      "trades": "2584"
    },
    {
      "date": "2022-01-27",
      "bid": "95.38",
      "ask": "95.50",
      "open": "93.28",
      "high": "95.78",
      "low": "92.42",
      "close": "95.00",
      "average": "94.815",
      "volume": "1054385",
      "turnover": "99966575.3",
      "trades": "2136"
    },
    {
      "date": "2022-01-28",
      "bid": "93.82",
      "ask": "93.92",
      "open": "94.70",
      "high": "94.74",
      "low": "92.36",
      "close": "94.20",
      "average": "93.5027",
      "volume": "1387342",
      "turnover": "129710125.57",
      "trades": "3598"
    },
    {
      "date": "2022-01-31",
      "bid": "95.16",
      "ask": "95.30",
      "open": "95.30",
      "high": "95.88",
      "low": "93.60",
      "close": "94.78",
      "average": "94.756",
      "volume": "1148773",
      "turnover": "108852538.05",
      "trades": "2804"
    },
    {
      "date": "2022-02-01",
      "bid": "96.38",
      "ask": "96.50",
      "open": "95.54",
      "high": "97.16",
      "low": "94.98",
      "close": "96.24",
      "average": "96.1786",
      "volume": "889358",
      "turnover": "85532154.75",
      "trades": "2242"
    },
    {
      "date": "2022-02-02",
      "bid": "98.24",
      "ask": "98.34",
      "open": "96.58",
      "high": "98.74",
      "low": "96.46",
      "close": "98.04",
      "average": "98.0631",
      "volume": "964575",
      "turnover": "94591495.86",
      "trades": "2032"
    },
    {
      "date": "2022-02-03",
      "bid": "97.32",
      "ask": "97.48",
      "open": "97.66",
      "high": "99.20",
      "low": "97.06",
      "close": "97.52",
      "average": "97.8165",
      "volume": "791332",
      "turnover": "77400261.73",
      "trades": "2233"
    },
    {
      "date": "2022-02-04",
      "bid": "96.28",
      "ask": "96.42",
      "open": "98.02",
      "high": "98.50",
      "low": "96.12",
      "close": "96.58",
      "average": "96.8812",
      "volume": "1004763",
      "turnover": "97336977.26",
      "trades": "2318"
    },
    {
      "date": "2022-02-07",
      "bid": "96.32",
      "ask": "96.40",
      "open": "97.14",
      "high": "98.02",
      "low": "95.80",
      "close": "96.10",
      "average": "96.447",
      "volume": "560860",
      "turnover": "54093472.03",
      "trades": "1539"
    },
    {
      "date": "2022-02-08",
      "bid": "95.58",
      "ask": "95.70",
      "open": "96.10",
      "high": "96.30",
      "low": "95.02",
      "close": "95.68",
      "average": "95.5641",
      "volume": "803915",
      "turnover": "76820453.86",
      "trades": "2011"
    },
    {
      "date": "2022-02-09",
      "bid": "98.46",
      "ask": "98.62",
      "open": "95.90",
      "high": "99.18",
      "low": "95.90",
      "close": "98.46",
      "average": "98.0821",
      "volume": "902509",
      "turnover": "88518447.49",
      "trades": "2056"
    },
    {
      "date": "2022-02-10",
      "bid": "100.40",
      "ask": "100.60",
      "open": "98.46",
      "high": "100.75",
      "low": "98.34",
      "close": "100.55",
      "average": "99.9814",
      "volume": "655590",
      "turnover": "65543898.28",
      "trades": "1852"
    },
    {
      "date": "2022-02-11",
      "bid": "98.96",
      "ask": "99.04",
      "open": "99.78",
      "high": "100.00",
      "low": "97.78",
      "close": "98.92",
      "average": "98.9766",
      "volume": "465722",
      "turnover": "46094435.12",
      "trades": "1392"
    },
    {
      "date": "2022-02-14",
      "bid": "88.02",
      "ask": "88.18",
      "open": "96.64",
      "high": "96.74",
      "low": "86.84",
      "close": "87.68",
      "average": "89.5335",
      "volume": "4599582",
      "turnover": "412061119.16",
      "trades": "12418"
    },
    {
      "date": "2022-02-15",
      "bid": "88.74",
      "ask": "88.90",
      "open": "86.00",
      "high": "89.56",
      "low": "83.60",
      "close": "88.60",
      "average": "86.8585",
      "volume": "8167408",
      "turnover": "709310763.3",
      "trades": "16828"
    },
    {
      "date": "2022-02-16",
      "bid": "88.48",
      "ask": "88.58",
      "open": "89.38",
      "high": "91.46",
      "low": "88.46",
      "close": "88.60",
      "average": "89.6403",
      "volume": "3170487",
      "turnover": "284223021.79",
      "trades": "7333"
    },
    {
      "date": "2022-02-17",
      "bid": "85.12",
      "ask": "85.30",
      "open": "88.46",
      "high": "89.92",
      "low": "85.04",
      "close": "85.86",
      "average": "86.7436",
      "volume": "1571782",
      "turnover": "136376994.93",
      "trades": "3734"
    },
    {
      "date": "2022-02-18",
      "bid": "83.52",
      "ask": "83.74",
      "open": "85.44",
      "high": "85.70",
      "low": "83.14",
      "close": "83.94",
      "average": "84.0408",
      "volume": "1213086",
      "turnover": "101954871.34",
      "trades": "2445"
    },
    {
      "date": "2022-02-21",
      "bid": "81.56",
      "ask": "81.64",
      "open": "84.00",
      "high": "85.22",
      "low": "81.42",
      "close": "81.66",
      "average": "82.538",
      "volume": "1275555",
      "turnover": "105564686.8",
      "trades": "3164"
    },
    {
      "date": "2022-02-22",
      "bid": "82.20",
      "ask": "82.48",
      "open": "79.88",
      "high": "82.98",
      "low": "79.38",
      "close": "82.98",
      "average": "82.3705",
      "volume": "2352967",
      "turnover": "193936273.11",
      "trades": "4242"
    },
    {
      "date": "2022-02-23",
      "bid": "83.26",
      "ask": "83.70",
      "open": "83.08",
      "high": "84.70",
      "low": "83.00",
      "close": "83.32",
      "average": "83.6406",
      "volume": "1120349",
      "turnover": "93728562.18",
      "trades": "2494"
    },
    {
      "date": "2022-02-24",
      "bid": "80.22",
      "ask": "80.34",
      "open": "78.00",
      "high": "82.38",
      "low": "78.00",
      "close": "80.34",
      "average": "80.2735",
      "volume": "2395689",
      "turnover": "192242345.03",
      "trades": "5519"
    },
    {
      "date": "2022-02-25",
      "bid": "80.28",
      "ask": "80.40",
      "open": "79.00",
      "high": "80.50",
      "low": "78.24",
      "close": "80.50",
      "average": "79.5676",
      "volume": "1974934",
      "turnover": "157105816.79",
      "trades": "4986"
    },
    {
      "date": "2022-02-28",
      "bid": "81.66",
      "ask": "81.86",
      "open": "79.20",
      "high": "82.30",
      "low": "78.16",
      "close": "82.30",
      "average": "81.1062",
      "volume": "1389676",
      "turnover": "112702066.44",
      "trades": "3287"
    },
    {
      "date": "2022-03-01",
      "bid": "81.50",
      "ask": "81.60",
      "open": "82.14",
      "high": "82.22",
      "low": "79.02",
      "close": "81.10",
      "average": "80.9543",
      "volume": "1072338",
      "turnover": "86807101.88",
      "trades": "2520"
    },
    {
      "date": "2022-03-02",
      "bid": "81.88",
      "ask": "81.94",
      "open": "79.54",
      "high": "82.22",
      "low": "78.82",
      "close": "81.74",
      "average": "80.9085",
      "volume": "1569466",
      "turnover": "126965826.04",
      "trades": "3868"
    },
    {
      "date": "2022-03-03",
      "bid": "80.46",
      "ask": "80.58",
      "open": "81.74",
      "high": "82.18",
      "low": "80.00",
      "close": "80.42",
      "average": "80.8584",
      "volume": "716626",
      "turnover": "57946649.49",
      "trades": "1822"
    },
    {
      "date": "2022-03-04",
      "bid": "76.94",
      "ask": "77.02",
      "open": "79.60",
      "high": "80.30",
      "low": "76.84",
      "close": "77.42",
      "average": "77.8304",
      "volume": "1363643",
      "turnover": "106154773.23",
      "trades": "3289"
    },
    {
      "date": "2022-03-07",
      "bid": "75.08",
      "ask": "75.24",
      "open": "75.00",
      "high": "77.62",
      "low": "72.28",
      "close": "74.88",
      "average": "74.5325",
      "volume": "1542750",
      "turnover": "115001576.39",
      "trades": "3338"
    },
    {
      "date": "2022-03-08",
      "bid": "74.90",
      "ask": "75.06",
      "open": "73.92",
      "high": "77.66",
      "low": "73.20",
      "close": "75.10",
      "average": "75.5735",
      "volume": "916683",
      "turnover": "69272226.13",
      "trades": "2833"
    },
    {
      "date": "2022-03-09",
      "bid": "76.44",
      "ask": "76.54",
      "open": "77.18",
      "high": "79.04",
      "low": "75.44",
      "close": "76.58",
      "average": "77.006",
      "volume": "1346729",
      "turnover": "103709443.85",
      "trades": "3083"
    },
    {
      "date": "2022-03-10",
      "bid": "73.62",
      "ask": "73.72",
      "open": "77.22",
      "high": "77.80",
      "low": "73.48",
      "close": "73.66",
      "average": "74.6041",
      "volume": "996414",
      "turnover": "74353915.2",
      "trades": "2716"
    },
    {
      "date": "2022-03-11",
      "bid": "74.48",
      "ask": "74.60",
      "open": "74.00",
      "high": "75.52",
      "low": "73.42",
      "close": "74.28",
      "average": "74.41",
      "volume": "1107835",
      "turnover": "82455870.09",
      "trades": "3068"
    },
    {
      "date": "2022-03-14",
      "bid": "75.22",
      "ask": "75.38",
      "open": "74.88",
      "high": "76.64",
      "low": "73.68",
      "close": "75.18",
      "average": "75.0097",
      "volume": "1381046",
      "turnover": "103607236.46",
      "trades": "2653"
    },
    {
      "date": "2022-03-15",
      "bid": "73.90",
      "ask": "74.00",
      "open": "75.18",
      "high": "75.40",
      "low": "72.86",
      "close": "73.98",
      "average": "73.979",
      "volume": "979170",
      "turnover": "72437725.27",
      "trades": "1998"
    },
    {
      "date": "2022-03-16",
      "bid": "77.04",
      "ask": "77.10",
      "open": "75.38",
      "high": "77.52",
      "low": "74.74",
      "close": "77.28",
      "average": "76.4767",
      "volume": "1651545",
      "turnover": "126230015.9",
      "trades": "3392"
    },
    {
      "date": "2022-03-17",
      "bid": "77.14",
      "ask": "77.22",
      "open": "78.20",
      "high": "78.64",
      "low": "76.40",
      "close": "76.92",
      "average": "77.3269",
      "volume": "939783",
      "turnover": "72672063.94",
      "trades": "2360"
    },
    {
      "date": "2022-03-18",
      "bid": "76.56",
      "ask": "76.72",
      "open": "76.92",
      "high": "77.20",
      "low": "75.12",
      "close": "77.14",
      "average": "76.7588",
      "volume": "2015373",
      "turnover": "154687789.65",
      "trades": "2734"
    },
    {
      "date": "2022-03-21",
      "bid": "76.56",
      "ask": "76.64",
      "open": "77.28",
      "high": "77.56",
      "low": "75.00",
      "close": "76.96",
      "average": "76.4968",
      "volume": "1144813",
      "turnover": "87892980.73",
      "trades": "2255"
    },
    {
      "date": "2022-03-22",
      "bid": "78.40",
      "ask": "78.52",
      "open": "76.96",
      "high": "79.24",
      "low": "76.38",
      "close": "78.56",
      "average": "78.0718",
      "volume": "990943",
      "turnover": "77331624.89",
      "trades": "2206"
    },
    {
      "date": "2022-03-23",
      "bid": "77.00",
      "ask": "77.04",
      "open": "79.08",
      "high": "79.74",
      "low": "76.56",
      "close": "77.14",
      "average": "77.4339",
      "volume": "1079383",
      "turnover": "83565886.3",
      "trades": "2860"
    },
    {
      "date": "2022-03-24",
      "bid": "77.52",
      "ask": "77.56",
      "open": "77.60",
      "high": "78.76",
      "low": "76.98",
      "close": "77.68",
      "average": "77.7299",
      "volume": "1003858",
      "turnover": "78029755.61",
      "trades": "2296"
    },
    {
      "date": "2022-03-25",
      "bid": "74.82",
      "ask": "74.88",
      "open": "77.44",
      "high": "77.84",
      "low": "74.70",
      "close": "75.08",
      "average": "75.8454",
      "volume": "1473113",
      "turnover": "111745651.89",
      "trades": "3242"
    },
    {
      "date": "2022-03-28",
      "bid": "74.14",
      "ask": "74.22",
      "open": "75.08",
      "high": "76.00",
      "low": "74.08",
      "close": "74.50",
      "average": "74.5509",
      "volume": "1429299",
      "turnover": "106557259.87",
      "trades": "2923"
    },
    {
      "date": "2022-03-29",
      "bid": "77.28",
      "ask": "77.44",
      "open": "75.00",
      "high": "78.50",
      "low": "74.28",
      "close": "77.82",
      "average": "76.2097",
      "volume": "2080248",
      "turnover": "158422704.18",
      "trades": "4609"
    },
    {
      "date": "2022-03-30",
      "bid": "75.28",
      "ask": "75.36",
      "open": "77.76",
      "high": "77.76",
      "low": "74.24",
      "close": "75.42",
      "average": "75.318",
      "volume": "1253663",
      "turnover": "94419653.02",
      "trades": "2562"
    },
    {
      "date": "2022-03-31",
      "bid": "74.14",
      "ask": "74.20",
      "open": "75.50",
      "high": "75.68",
      "low": "73.92",
      "close": "74.22",
      "average": "74.4652",
      "volume": "1355508",
      "turnover": "100972262.88",
      "trades": "2500"
    },
    {
      "date": "2022-04-01",
      "bid": "77.02",
      "ask": "77.14",
      "open": "74.24",
      "high": "77.54",
      "low": "74.00",
      "close": "77.18",
      "average": "76.7798",
      "volume": "1171288",
      "turnover": "89928728.35",
      "trades": "2442"
    },
    {
      "date": "2022-04-04",
      "bid": "77.04",
      "ask": "77.16",
      "open": "78.10",
      "high": "78.28",
      "low": "76.24",
      "close": "77.34",
      "average": "77.3374",
      "volume": "679967",
      "turnover": "52589385.88",
      "trades": "1318"
    },
    {
      "date": "2022-04-05",
      "bid": "76.56",
      "ask": "76.64",
      "open": "78.70",
      "high": "78.78",
      "low": "76.34",
      "close": "76.66",
      "average": "77.3561",
      "volume": "626694",
      "turnover": "48480771.14",
      "trades": "1458"
    },
    {
      "date": "2022-04-06",
      "bid": "73.14",
      "ask": "73.20",
      "open": "76.62",
      "high": "76.76",
      "low": "72.60",
      "close": "73.44",
      "average": "73.7321",
      "volume": "1207353",
      "turnover": "89015076.22",
      "trades": "2355"
    },
    {
      "date": "2022-04-07",
      "bid": "74.66",
      "ask": "74.76",
      "open": "73.80",
      "high": "75.74",
      "low": "73.56",
      "close": "74.94",
      "average": "74.8339",
      "volume": "753583",
      "turnover": "56393156.95",
      "trades": "1646"
    },
    {
      "date": "2022-04-08",
      "bid": "75.32",
      "ask": "75.44",
      "open": "75.24",
      "high": "75.88",
      "low": "74.68",
      "close": "75.32",
      "average": "75.3872",
      "volume": "939429",
      "turnover": "70820877.97",
      "trades": "2154"
    },
    {
      "date": "2022-04-11",
      "bid": "73.12",
      "ask": "73.20",
      "open": "75.24",
      "high": "75.60",
      "low": "73.00",
      "close": "73.18",
      "average": "73.7176",
      "volume": "1063217",
      "turnover": "78381778",
      "trades": "1962"
    },
    {
      "date": "2022-04-12",
      "bid": "71.28",
      "ask": "71.36",
      "open": "72.80",
      "high": "73.28",
      "low": "71.12",
      "close": "71.70",
      "average": "71.9646",
      "volume": "1222825",
      "turnover": "87983894.22",
      "trades": "2713"
    },
    {
      "date": "2022-04-13",
      "bid": "70.24",
      "ask": "70.36",
      "open": "71.92",
      "high": "71.92",
      "low": "69.44",
      "close": "70.28",
      "average": "70.2831",
      "volume": "964138",
      "turnover": "67768471.61",
      "trades": "2050"
    },
    {
      "date": "2022-04-14",
      "bid": "70.02",
      "ask": "70.08",
      "open": "70.72",
      "high": "71.02",
      "low": "69.62",
      "close": "70.08",
      "average": "70.0952",
      "volume": "786552",
      "turnover": "55178484.54",
      "trades": "1424"
    },
    {
      "date": "2022-04-19",
      "bid": "71.96",
      "ask": "72.02",
      "open": "70.06",
      "high": "72.36",
      "low": "69.56",
      "close": "72.36",
      "average": "71.8003",
      "volume": "1456570",
      "turnover": "104583027.05",
      "trades": "2427"
    },
    {
      "date": "2022-04-20",
      "bid": "72.04",
      "ask": "72.12",
      "open": "72.44",
      "high": "73.36",
      "low": "71.42",
      "close": "72.10",
      "average": "72.1481",
      "volume": "931941",
      "turnover": "67250340.34",
      "trades": "1898"
    },
    {
      "date": "2022-04-21",
      "bid": "72.20",
      "ask": "72.28",
      "open": "72.24",
      "high": "73.36",
      "low": "71.68",
      "close": "72.50",
      "average": "72.5733",
      "volume": "1283502",
      "turnover": "93148687.75",
      "trades": "2385"
    },
    {
      "date": "2022-04-22",
      "bid": "69.30",
      "ask": "69.36",
      "open": "72.06",
      "high": "72.50",
      "low": "68.56",
      "close": "69.40",
      "average": "70.3297",
      "volume": "1153039",
      "turnover": "81114334.87",
      "trades": "2780"
    },
    {
      "date": "2022-04-25",
      "bid": "68.42",
      "ask": "68.56",
      "open": "68.16",
      "high": "69.40",
      "low": "66.76",
      "close": "68.50",
      "average": "68.1674",
      "volume": "1397624",
      "turnover": "95278014.42",
      "trades": "3034"
    },
    {
      "date": "2022-04-26",
      "bid": "67.12",
      "ask": "67.18",
      "open": "68.96",
      "high": "68.96",
      "low": "66.70",
      "close": "67.34",
      "average": "67.4146",
      "volume": "1414644",
      "turnover": "95370100.06",
      "trades": "2663"
    },
    {
      "date": "2022-04-27",
      "bid": "66.74",
      "ask": "66.80",
      "open": "67.00",
      "high": "68.20",
      "low": "66.40",
      "close": "66.90",
      "average": "67.1318",
      "volume": "1143680",
      "turnover": "76805610.11",
      "trades": "2768"
    },
    {
      "date": "2022-04-28",
      "bid": "66.96",
      "ask": "67.02",
      "open": "66.00",
      "high": "67.68",
      "low": "65.84",
      "close": "66.92",
      "average": "66.8552",
      "volume": "1252015",
      "turnover": "83704137.23",
      "trades": "2542"
    },
    {
      "date": "2022-04-29",
      "bid": "66.82",
      "ask": "66.90",
      "open": "67.80",
      "high": "68.44",
      "low": "66.64",
      "close": "66.74",
      "average": "67.3102",
      "volume": "884640",
      "turnover": "59555313.22",
      "trades": "1818"
    },
    {
      "date": "2022-05-02",
      "bid": "66.62",
      "ask": "66.72",
      "open": "66.54",
      "high": "66.96",
      "low": "63.52",
      "close": "66.64",
      "average": "66.1126",
      "volume": "992847",
      "turnover": "65630711.18",
      "trades": "2233"
    },
    {
      "date": "2022-05-03",
      "bid": "66.68",
      "ask": "66.76",
      "open": "67.00",
      "high": "67.44",
      "low": "65.20",
      "close": "66.72",
      "average": "66.4209",
      "volume": "957754",
      "turnover": "63608432.6",
      "trades": "2010"
    },
    {
      "date": "2022-05-04",
      "bid": "66.14",
      "ask": "66.28",
      "open": "66.32",
      "high": "66.70",
      "low": "64.60",
      "close": "66.12",
      "average": "65.7543",
      "volume": "759210",
      "turnover": "49916675.27",
      "trades": "1537"
    },
    {
      "date": "2022-05-05",
      "bid": "65.34",
      "ask": "65.42",
      "open": "66.70",
      "high": "68.28",
      "low": "65.20",
      "close": "65.46",
      "average": "66.4566",
      "volume": "823210",
      "turnover": "54728578.94",
      "trades": "1820"
    },
    {
      "date": "2022-05-06",
      "bid": "64.48",
      "ask": "64.58",
      "open": "65.30",
      "high": "65.50",
      "low": "63.80",
      "close": "64.52",
      "average": "64.5491",
      "volume": "882238",
      "turnover": "56967711.25",
      "trades": "1782"
    },
    {
      "date": "2022-05-09",
      "bid": "63.76",
      "ask": "63.84",
      "open": "64.60",
      "high": "65.18",
      "low": "62.60",
      "close": "63.72",
      "average": "63.9697",
      "volume": "897719",
      "turnover": "57433905.56",
      "trades": "2276"
    },
    {
      "date": "2022-05-10",
      "bid": "66.74",
      "ask": "66.98",
      "open": "63.72",
      "high": "67.90",
      "low": "63.72",
      "close": "66.66",
      "average": "66.4801",
      "volume": "1380379",
      "turnover": "91720458.38",
      "trades": "2638"
    },
    {
      "date": "2022-05-11",
      "bid": "69.40",
      "ask": "69.44",
      "open": "67.10",
      "high": "69.50",
      "low": "66.96",
      "close": "69.22",
      "average": "68.7107",
      "volume": "1721593",
      "turnover": "118285491.4",
      "trades": "3532"
    },
    {
      "date": "2022-05-12",
      "bid": "69.62",
      "ask": "69.78",
      "open": "68.50",
      "high": "70.16",
      "low": "67.20",
      "close": "69.70",
      "average": "68.9322",
      "volume": "833112",
      "turnover": "57373208.14",
      "trades": "2039"
    },
    {
      "date": "2022-05-13",
      "bid": "71.14",
      "ask": "71.28",
      "open": "70.16",
      "high": "71.34",
      "low": "70.00",
      "close": "71.28",
      "average": "70.7738",
      "volume": "776519",
      "turnover": "54941634.26",
      "trades": "2179"
    },
    {
      "date": "2022-05-16",
      "bid": "72.52",
      "ask": "72.64",
      "open": "71.20",
      "high": "72.84",
      "low": "69.66",
      "close": "72.40",
      "average": "72.0541",
      "volume": "983040",
      "turnover": "70802948.63",
      "trades": "2345"
    },
    {
      "date": "2022-05-17",
      "bid": "73.66",
      "ask": "73.80",
      "open": "73.26",
      "high": "74.52",
      "low": "72.62",
      "close": "73.88",
      "average": "73.5739",
      "volume": "1468730",
      "turnover": "108046305.23",
      "trades": "3596"
    },
    {
      "date": "2022-05-18",
      "bid": "72.82",
      "ask": "72.94",
      "open": "74.26",
      "high": "74.46",
      "low": "71.86",
      "close": "72.64",
      "average": "72.8521",
      "volume": "1053846",
      "turnover": "76788731.51",
      "trades": "2411"
    },
    {
      "date": "2022-05-19",
      "bid": "72.44",
      "ask": "72.60",
      "open": "71.48",
      "high": "73.44",
      "low": "71.16",
      "close": "72.66",
      "average": "72.5124",
      "volume": "1064680",
      "turnover": "77182793.89",
      "trades": "2096"
    },
    {
      "date": "2022-05-20",
      "bid": "71.36",
      "ask": "71.44",
      "open": "72.86",
      "high": "73.80",
      "low": "71.20",
      "close": "71.52",
      "average": "71.9294",
      "volume": "743492",
      "turnover": "53479548.46",
      "trades": "1709"
    },
    {
      "date": "2022-05-23",
      "bid": "69.26",
      "ask": "69.36",
      "open": "72.70",
      "high": "73.10",
      "low": "68.60",
      "close": "69.14",
      "average": "69.6215",
      "volume": "1463500",
      "turnover": "102100276.12",
      "trades": "2702"
    },
    {
      "date": "2022-05-24",
      "bid": "67.96",
      "ask": "68.06",
      "open": "68.48",
      "high": "71.42",
      "low": "67.50",
      "close": "67.70",
      "average": "68.8986",
      "volume": "1558827",
      "turnover": "107440664.11",
      "trades": "3550"
    },
    {
      "date": "2022-05-25",
      "bid": "70.10",
      "ask": "70.16",
      "open": "72.74",
      "high": "74.00",
      "low": "68.30",
      "close": "69.74",
      "average": "70.7236",
      "volume": "3932848",
      "turnover": "278102525.91",
      "trades": "8050"
    },
    {
      "date": "2022-05-27",
      "bid": "74.10",
      "ask": "74.14",
      "open": "71.22",
      "high": "74.60",
      "low": "71.22",
      "close": "74.60",
      "average": "73.4963",
      "volume": "2917654",
      "turnover": "214981346.42",
      "trades": "4595"
    },
    {
      "date": "2022-05-30",
      "bid": "76.80",
      "ask": "76.90",
      "open": "75.42",
      "high": "77.82",
      "low": "75.00",
      "close": "76.72",
      "average": "76.5959",
      "volume": "1345582",
      "turnover": "103069414.24",
      "trades": "3066"
    },
    {
      "date": "2022-05-31",
      "bid": "76.30",
      "ask": "76.32",
      "open": "76.36",
      "high": "77.10",
      "low": "75.46",
      "close": "76.00",
      "average": "76.1118",
      "volume": "2471329",
      "turnover": "188140944.5",
      "trades": "2542"
    },
    {
      "date": "2022-06-01",
      "bid": "75.64",
      "ask": "75.72",
      "open": "76.32",
      "high": "77.90",
      "low": "75.36",
      "close": "75.82",
      "average": "76.442",
      "volume": "1236451",
      "turnover": "94561991.17",
      "trades": "2578"
    },
    {
      "date": "2022-06-02",
      "bid": "77.08",
      "ask": "77.16",
      "open": "76.10",
      "high": "77.18",
      "low": "75.64",
      "close": "76.76",
      "average": "76.4624",
      "volume": "658930",
      "turnover": "50382136.77",
      "trades": "1702"
    },
    {
      "date": "2022-06-03",
      "bid": "76.00",
      "ask": "76.12",
      "open": "77.26",
      "high": "77.70",
      "low": "75.70",
      "close": "76.18",
      "average": "76.3217",
      "volume": "1419069",
      "turnover": "108288186.62",
      "trades": "2084"
    },
    {
      "date": "2022-06-07",
      "bid": "76.60",
      "ask": "76.68",
      "open": "76.00",
      "high": "76.88",
      "low": "74.72",
      "close": "76.66",
      "average": "75.9996",
      "volume": "1075076",
      "turnover": "81802849.91",
      "trades": "1819"
    },
    {
      "date": "2022-06-08",
      "bid": "77.28",
      "ask": "77.32",
      "open": "77.08",
      "high": "77.82",
      "low": "75.20",
      "close": "77.26",
      "average": "76.6163",
      "volume": "2250065",
      "turnover": "172556367.17",
      "trades": "2691"
    },
    {
      "date": "2022-06-09",
      "bid": "77.10",
      "ask": "77.24",
      "open": "77.26",
      "high": "77.56",
      "low": "76.08",
      "close": "77.20",
      "average": "77.0122",
      "volume": "2918539",
      "turnover": "224754024.86",
      "trades": "2331"
    },
    {
      "date": "2022-06-10",
      "bid": "76.06",
      "ask": "76.16",
      "open": "76.78",
      "high": "77.28",
      "low": "75.42",
      "close": "76.18",
      "average": "76.3692",
      "volume": "1159962",
      "turnover": "88597195.08",
      "trades": "2348"
    },
    {
      "date": "2022-06-13",
      "bid": "74.62",
      "ask": "74.70",
      "open": "75.00",
      "high": "75.76",
      "low": "74.14",
      "close": "74.86",
      "average": "74.8798",
      "volume": "1502893",
      "turnover": "112542510.66",
      "trades": "2232"
    },
    {
      "date": "2022-06-14",
      "bid": "74.62",
      "ask": "74.74",
      "open": "75.84",
      "high": "76.30",
      "low": "74.48",
      "close": "74.80",
      "average": "75.0292",
      "volume": "1400750",
      "turnover": "105105634.91",
      "trades": "2283"
    },
    {
      "date": "2022-06-15",
      "bid": "74.28",
      "ask": "74.34",
      "open": "75.00",
      "high": "76.12",
      "low": "74.16",
      "close": "74.16",
      "average": "74.5844",
      "volume": "1448902",
      "turnover": "108069692.76",
      "trades": "2650"
    },
    {
      "date": "2022-06-16",
      "bid": "66.80",
      "ask": "66.94",
      "open": "74.00",
      "high": "74.00",
      "low": "66.50",
      "close": "66.74",
      "average": "67.8532",
      "volume": "1904778",
      "turnover": "129360345.56",
      "trades": "3927"
    },
    {
      "date": "2022-06-17",
      "bid": "67.52",
      "ask": "67.58",
      "open": "67.58",
      "high": "70.48",
      "low": "66.94",
      "close": "67.18",
      "average": "67.682",
      "volume": "3371811",
      "turnover": "228317503.51",
      "trades": "4800"
    },
    {
      "date": "2022-06-20",
      "bid": "69.18",
      "ask": "69.24",
      "open": "67.62",
      "high": "69.26",
      "low": "66.96",
      "close": "69.14",
      "average": "68.7092",
      "volume": "810014",
      "turnover": "56538801.41",
      "trades": "1550"
    },
    {
      "date": "2022-06-21",
      "bid": "68.36",
      "ask": "68.46",
      "open": "69.64",
      "high": "69.80",
      "low": "67.58",
      "close": "68.30",
      "average": "68.4792",
      "volume": "903703",
      "turnover": "61899357.31",
      "trades": "1754"
    },
    {
      "date": "2022-06-22",
      "bid": "68.64",
      "ask": "68.76",
      "open": "67.42",
      "high": "69.48",
      "low": "66.18",
      "close": "68.80",
      "average": "67.9773",
      "volume": "946481",
      "turnover": "64304012.06",
      "trades": "2377"
    },
    {
      "date": "2022-06-23",
      "bid": "70.36",
      "ask": "70.40",
      "open": "68.44",
      "high": "70.58",
      "low": "67.78",
      "close": "70.34",
      "average": "69.5835",
      "volume": "1251939",
      "turnover": "87105702.38",
      "trades": "2562"
    },
    {
      "date": "2022-06-27",
      "bid": "72.52",
      "ask": "72.62",
      "open": "72.58",
      "high": "73.72",
      "low": "71.98",
      "close": "72.50",
      "average": "72.7365",
      "volume": "1346185",
      "turnover": "97919253.41",
      "trades": "2231"
    },
    {
      "date": "2022-06-28",
      "bid": "72.42",
      "ask": "72.52",
      "open": "72.62",
      "high": "73.38",
      "low": "72.26",
      "close": "72.56",
      "average": "72.5987",
      "volume": "1193642",
      "turnover": "86664478.92",
      "trades": "1889"
    },
    {
      "date": "2022-06-29",
      "bid": "70.50",
      "ask": "70.54",
      "open": "72.18",
      "high": "72.18",
      "low": "69.94",
      "close": "70.56",
      "average": "70.5526",
      "volume": "1082833",
      "turnover": "76390294.26",
      "trades": "2667"
    },
    {
      "date": "2022-06-30",
      "bid": "70.54",
      "ask": "70.64",
      "open": "70.28",
      "high": "71.22",
      "low": "69.74",
      "close": "70.66",
      "average": "70.5272",
      "volume": "1677159",
      "turnover": "118269195.97",
      "trades": "2649"
    },
    {
      "date": "2022-07-01",
      "bid": "72.18",
      "ask": "72.30",
      "open": "70.24",
      "high": "73.20",
      "low": "69.98",
      "close": "72.22",
      "average": "72.0943",
      "volume": "1400020",
      "turnover": "100905946.17",
      "trades": "2472"
    },
    {
      "date": "2022-07-04",
      "bid": "71.36",
      "ask": "71.42",
      "open": "72.84",
      "high": "73.26",
      "low": "71.24",
      "close": "71.24",
      "average": "71.7629",
      "volume": "716372",
      "turnover": "51436294.61",
      "trades": "1703"
    },
    {
      "date": "2022-07-05",
      "bid": "71.28",
      "ask": "71.40",
      "open": "70.78",
      "high": "72.66",
      "low": "70.24",
      "close": "71.40",
      "average": "71.3864",
      "volume": "686151",
      "turnover": "48976548.07",
      "trades": "1504"
    },
    {
      "date": "2022-07-06",
      "bid": "73.90",
      "ask": "74.00",
      "open": "72.22",
      "high": "74.08",
      "low": "71.72",
      "close": "74.00",
      "average": "73.3777",
      "volume": "788234",
      "turnover": "57817153.06",
      "trades": "1802"
    },
    {
      "date": "2022-07-07",
      "bid": "74.84",
      "ask": "74.92",
      "open": "74.00",
      "high": "75.30",
      "low": "73.00",
      "close": "75.30",
      "average": "74.59",
      "volume": "1802214",
      "turnover": "134162765.67",
      "trades": "2635"
    },
    {
      "date": "2022-07-08",
      "bid": "71.84",
      "ask": "71.96",
      "open": "75.70",
      "high": "75.98",
      "low": "71.56",
      "close": "71.90",
      "average": "72.7597",
      "volume": "1727093",
      "turnover": "125666487.08",
      "trades": "3089"
    },
    {
      "date": "2022-07-11",
      "bid": "72.42",
      "ask": "72.54",
      "open": "71.50",
      "high": "72.92",
      "low": "70.96",
      "close": "72.56",
      "average": "72.1418",
      "volume": "1198256",
      "turnover": "86442307.46",
      "trades": "2296"
    },
    {
      "date": "2022-07-12",
      "bid": "71.22",
      "ask": "71.32",
      "open": "72.56",
      "high": "72.72",
      "low": "69.70",
      "close": "71.36",
      "average": "70.774",
      "volume": "1150515",
      "turnover": "81417593.89",
      "trades": "2697"
    },
    {
      "date": "2022-07-13",
      "bid": "71.98",
      "ask": "72.08",
      "open": "71.86",
      "high": "72.72",
      "low": "70.20",
      "close": "71.62",
      "average": "71.5026",
      "volume": "1019687",
      "turnover": "72923930.23",
      "trades": "1944"
    },
    {
      "date": "2022-07-14",
      "bid": "68.38",
      "ask": "68.48",
      "open": "71.40",
      "high": "71.72",
      "low": "68.06",
      "close": "68.80",
      "average": "69.133",
      "volume": "893479",
      "turnover": "61799655.16",
      "trades": "2003"
    },
    {
      "date": "2022-07-15",
      "bid": "70.86",
      "ask": "70.92",
      "open": "69.64",
      "high": "71.20",
      "low": "68.88",
      "close": "71.20",
      "average": "70.6381",
      "volume": "1107605",
      "turnover": "78173944.11",
      "trades": "2405"
    },
    {
      "date": "2022-07-18",
      "bid": "71.32",
      "ask": "71.40",
      "open": "71.72",
      "high": "72.84",
      "low": "71.02",
      "close": "71.88",
      "average": "71.9077",
      "volume": "841640",
      "turnover": "60342701.25",
      "trades": "1511"
    },
    {
      "date": "2022-07-19",
      "bid": "71.54",
      "ask": "71.64",
      "open": "71.30",
      "high": "72.14",
      "low": "70.36",
      "close": "71.58",
      "average": "71.5418",
      "volume": "701421",
      "turnover": "50184452.46",
      "trades": "1413"
    },
    {
      "date": "2022-07-20",
      "bid": "72.22",
      "ask": "72.28",
      "open": "72.54",
      "high": "73.38",
      "low": "71.94",
      "close": "72.44",
      "average": "72.5985",
      "volume": "654172",
      "turnover": "47490661.73",
      "trades": "1607"
    },
    {
      "date": "2022-07-21",
      "bid": "74.02",
      "ask": "74.16",
      "open": "73.34",
      "high": "74.92",
      "low": "72.44",
      "close": "74.38",
      "average": "73.7729",
      "volume": "1033591",
      "turnover": "76221328.93",
      "trades": "2610"
    },
    {
      "date": "2022-07-22",
      "bid": "73.18",
      "ask": "73.24",
      "open": "74.92",
      "high": "74.92",
      "low": "72.40",
      "close": "73.34",
      "average": "73.3591",
      "volume": "1414720",
      "turnover": "103788783.71",
      "trades": "2845"
    },
    {
      "date": "2022-07-25",
      "bid": "70.42",
      "ask": "70.50",
      "open": "73.36",
      "high": "73.36",
      "low": "70.06",
      "close": "70.66",
      "average": "70.896",
      "volume": "1361387",
      "turnover": "96532638.35",
      "trades": "2910"
    },
    {
      "date": "2022-07-26",
      "bid": "70.46",
      "ask": "70.54",
      "open": "70.66",
      "high": "70.88",
      "low": "69.28",
      "close": "70.34",
      "average": "70.1239",
      "volume": "905167",
      "turnover": "63468728.83",
      "trades": "1977"
    },
    {
      "date": "2022-07-27",
      "bid": "71.36",
      "ask": "71.42",
      "open": "71.02",
      "high": "71.96",
      "low": "70.18",
      "close": "71.52",
      "average": "71.3549",
      "volume": "753520",
      "turnover": "53764893.6",
      "trades": "1463"
    },
    {
      "date": "2022-07-28",
      "bid": "71.62",
      "ask": "71.72",
      "open": "71.60",
      "high": "72.04",
      "low": "70.62",
      "close": "71.90",
      "average": "71.5909",
      "volume": "1058292",
      "turnover": "75762277.17",
      "trades": "1844"
    },
    {
      "date": "2022-07-29",
      "bid": "72.84",
      "ask": "72.90",
      "open": "72.24",
      "high": "73.16",
      "low": "72.00",
      "close": "73.08",
      "average": "72.8707",
      "volume": "754939",
      "turnover": "55010063.26",
      "trades": "1525"
    },
    {
      "date": "2022-08-01",
      "bid": "70.88",
      "ask": "70.96",
      "open": "73.06",
      "high": "73.06",
      "low": "70.12",
      "close": "71.32",
      "average": "71.2327",
      "volume": "815064",
      "turnover": "58058980.98",
      "trades": "1528"
    },
    {
      "date": "2022-08-02",
      "bid": "71.00",
      "ask": "71.10",
      "open": "71.32",
      "high": "71.32",
      "low": "69.14",
      "close": "70.98",
      "average": "70.3909",
      "volume": "713099",
      "turnover": "50195397.9",
      "trades": "1898"
    },
    {
      "date": "2022-08-03",
      "bid": "70.98",
      "ask": "71.02",
      "open": "70.00",
      "high": "71.44",
      "low": "69.76",
      "close": "71.30",
      "average": "70.9721",
      "volume": "1093819",
      "turnover": "77631878.48",
      "trades": "2021"
    },
    {
      "date": "2022-08-04",
      "bid": "72.04",
      "ask": "72.12",
      "open": "71.60",
      "high": "73.02",
      "low": "71.02",
      "close": "72.26",
      "average": "72.2217",
      "volume": "1100126",
      "turnover": "79452916.34",
      "trades": "2487"
    },
    {
      "date": "2022-08-05",
      "bid": "72.68",
      "ask": "72.72",
      "open": "72.30",
      "high": "73.26",
      "low": "71.70",
      "close": "72.88",
      "average": "72.6849",
      "volume": "629083",
      "turnover": "45724784.79",
      "trades": "1551"
    },
    {
      "date": "2022-08-08",
      "bid": "73.72",
      "ask": "73.80",
      "open": "72.90",
      "high": "73.98",
      "low": "72.36",
      "close": "73.88",
      "average": "73.5848",
      "volume": "691521",
      "turnover": "50885499.32",
      "trades": "1464"
    },
    {
      "date": "2022-08-09",
      "bid": "71.58",
      "ask": "71.68",
      "open": "73.88",
      "high": "74.10",
      "low": "70.82",
      "close": "71.68",
      "average": "71.8238",
      "volume": "928428",
      "turnover": "66685098.64",
      "trades": "2498"
    },
    {
      "date": "2022-08-10",
      "bid": "73.80",
      "ask": "73.86",
      "open": "71.68",
      "high": "74.04",
      "low": "70.72",
      "close": "74.04",
      "average": "73.3355",
      "volume": "1064676",
      "turnover": "78077039.52",
      "trades": "2553"
    },
    {
      "date": "2022-08-11",
      "bid": "75.76",
      "ask": "75.90",
      "open": "75.00",
      "high": "76.34",
      "low": "74.20",
      "close": "75.94",
      "average": "75.6934",
      "volume": "1042469",
      "turnover": "78904707.94",
      "trades": "2293"
    },
    {
      "date": "2022-08-12",
      "bid": "76.86",
      "ask": "76.94",
      "open": "76.70",
      "high": "77.50",
      "low": "75.58",
      "close": "76.76",
      "average": "76.7206",
      "volume": "684741",
      "turnover": "52533648.71",
      "trades": "1526"
    },
    {
      "date": "2022-08-15",
      "bid": "76.16",
      "ask": "76.24",
      "open": "77.00",
      "high": "77.66",
      "low": "75.86",
      "close": "76.24",
      "average": "76.6672",
      "volume": "704031",
      "turnover": "53975767.92",
      "trades": "1615"
    },
    {
      "date": "2022-08-16",
      "bid": "75.90",
      "ask": "75.96",
      "open": "76.48",
      "high": "76.56",
      "low": "74.74",
      "close": "76.04",
      "average": "75.7512",
      "volume": "952399",
      "turnover": "72193958.29",
      "trades": "1722"
    },
    {
      "date": "2022-08-17",
      "bid": "74.50",
      "ask": "74.58",
      "open": "76.42",
      "high": "76.72",
      "low": "74.18",
      "close": "74.64",
      "average": "74.8446",
      "volume": "665057",
      "turnover": "49783095.25",
      "trades": "1403"
    },
    {
      "date": "2022-08-18",
      "bid": "73.86",
      "ask": "73.94",
      "open": "74.58",
      "high": "74.80",
      "low": "72.98",
      "close": "73.80",
      "average": "73.8147",
      "volume": "802298",
      "turnover": "59226028.44",
      "trades": "1730"
    },
    {
      "date": "2022-08-19",
      "bid": "73.84",
      "ask": "73.86",
      "open": "73.40",
      "high": "74.48",
      "low": "73.10",
      "close": "73.72",
      "average": "73.9175",
      "volume": "1224341",
      "turnover": "90507538.97",
      "trades": "2805"
    },
    {
      "date": "2022-08-22",
      "bid": "70.58",
      "ask": "70.60",
      "open": "73.50",
      "high": "73.74",
      "low": "70.34",
      "close": "70.34",
      "average": "70.8783",
      "volume": "1039205",
      "turnover": "73664062.51",
      "trades": "2380"
    },
    {
      "date": "2022-08-23",
      "bid": "69.16",
      "ask": "69.24",
      "open": "70.24",
      "high": "71.04",
      "low": "68.86",
      "close": "69.28",
      "average": "69.5268",
      "volume": "1126298",
      "turnover": "78307116.42",
      "trades": "2251"
    },
    {
      "date": "2022-08-24",
      "bid": "69.60",
      "ask": "69.70",
      "open": "69.28",
      "high": "70.02",
      "low": "67.74",
      "close": "69.70",
      "average": "69.3959",
      "volume": "997711",
      "turnover": "69236868.36",
      "trades": "2335"
    },
    {
      "date": "2022-08-25",
      "bid": "63.38",
      "ask": "63.50",
      "open": "64.00",
      "high": "65.86",
      "low": "62.24",
      "close": "63.48",
      "average": "63.6232",
      "volume": "6465193",
      "turnover": "411395677.03",
      "trades": "11114"
    },
    {
      "date": "2022-08-26",
      "bid": "61.64",
      "ask": "61.68",
      "open": "63.22",
      "high": "64.68",
      "low": "61.32",
      "close": "61.36",
      "average": "62.6517",
      "volume": "2890847",
      "turnover": "181133216.25",
      "trades": "4999"
    },
    {
      "date": "2022-08-29",
      "bid": "61.32",
      "ask": "61.34",
      "open": "61.40",
      "high": "62.42",
      "low": "60.44",
      "close": "61.40",
      "average": "61.3855",
      "volume": "1451229",
      "turnover": "89087835.39",
      "trades": "3421"
    },
    {
      "date": "2022-08-30",
      "bid": "62.44",
      "ask": "62.54",
      "open": "61.48",
      "high": "64.68",
      "low": "61.30",
      "close": "62.72",
      "average": "63.052",
      "volume": "1746214",
      "turnover": "110111871.88",
      "trades": "3368"
    },
    {
      "date": "2022-08-31",
      "bid": "61.26",
      "ask": "61.36",
      "open": "63.12",
      "high": "63.34",
      "low": "61.08",
      "close": "61.26",
      "average": "61.5642",
      "volume": "2012417",
      "turnover": "123921614.47",
      "trades": "2856"
    },
    {
      "date": "2022-09-01",
      "bid": "59.00",
      "ask": "59.06",
      "open": "60.56",
      "high": "60.62",
      "low": "58.84",
      "close": "59.00",
      "average": "59.3958",
      "volume": "1697896",
      "turnover": "101593569.91",
      "trades": "3350"
    },
    {
      "date": "2022-09-02",
      "bid": "60.84",
      "ask": "60.90",
      "open": "59.30",
      "high": "61.00",
      "low": "58.46",
      "close": "60.96",
      "average": "60.1418",
      "volume": "994391",
      "turnover": "59801127.76",
      "trades": "2278"
    },
    {
      "date": "2022-09-05",
      "bid": "59.28",
      "ask": "59.34",
      "open": "59.50",
      "high": "60.00",
      "low": "58.74",
      "close": "59.40",
      "average": "59.2198",
      "volume": "750966",
      "turnover": "44471074.33",
      "trades": "1694"
    },
    {
      "date": "2022-09-06",
      "bid": "59.22",
      "ask": "59.32",
      "open": "59.40",
      "high": "60.10",
      "low": "58.62",
      "close": "59.42",
      "average": "59.3487",
      "volume": "830319",
      "turnover": "49276661.62",
      "trades": "1389"
    },
    {
      "date": "2022-09-07",
      "bid": "59.56",
      "ask": "59.60",
      "open": "59.00",
      "high": "59.82",
      "low": "58.08",
      "close": "59.42",
      "average": "59.1185",
      "volume": "869272",
      "turnover": "51841800.48",
      "trades": "1529"
    },
    {
      "date": "2022-09-08",
      "bid": "58.96",
      "ask": "59.04",
      "open": "60.00",
      "high": "60.38",
      "low": "57.16",
      "close": "58.88",
      "average": "58.493",
      "volume": "1441886",
      "turnover": "84413371.41",
      "trades": "2733"
    },
    {
      "date": "2022-09-09",
      "bid": "60.30",
      "ask": "60.32",
      "open": "58.88",
      "high": "60.88",
      "low": "58.88",
      "close": "60.62",
      "average": "60.4649",
      "volume": "992192",
      "turnover": "59990365.96",
      "trades": "2657"
    },
    {
      "date": "2022-09-12",
      "bid": "61.54",
      "ask": "61.62",
      "open": "61.12",
      "high": "61.72",
      "low": "60.10",
      "close": "61.70",
      "average": "61.4011",
      "volume": "999280",
      "turnover": "61353442.97",
      "trades": "1366"
    },
    {
      "date": "2022-09-13",
      "bid": "60.14",
      "ask": "60.24",
      "open": "61.82",
      "high": "62.14",
      "low": "59.86",
      "close": "59.86",
      "average": "60.3743",
      "volume": "1425326",
      "turnover": "86063233.49",
      "trades": "1980"
    },
    {
      "date": "2022-09-14",
      "bid": "59.34",
      "ask": "59.40",
      "open": "60.14",
      "high": "60.16",
      "low": "58.90",
      "close": "59.44",
      "average": "59.3846",
      "volume": "1271438",
      "turnover": "75508603.81",
      "trades": "1979"
    },
    {
      "date": "2022-09-15",
      "bid": "59.34",
      "ask": "59.42",
      "open": "59.70",
      "high": "59.96",
      "low": "58.84",
      "close": "59.44",
      "average": "59.4172",
      "volume": "1201492",
      "turnover": "71374264.94",
      "trades": "2024"
    },
    {
      "date": "2022-09-16",
      "bid": "58.74",
      "ask": "58.80",
      "open": "58.34",
      "high": "59.30",
      "low": "57.68",
      "close": "58.64",
      "average": "58.6251",
      "volume": "6666149",
      "turnover": "390805937.38",
      "trades": "3333"
    },
    {
      "date": "2022-09-19",
      "bid": "57.22",
      "ask": "57.26",
      "open": "58.70",
      "high": "58.70",
      "low": "57.00",
      "close": "57.18",
      "average": "57.3029",
      "volume": "1466381",
      "turnover": "85358963.56",
      "trades": "2022"
    },
    {
      "date": "2022-09-20",
      "bid": "57.78",
      "ask": "57.88",
      "open": "58.02",
      "high": "59.48",
      "low": "57.48",
      "close": "57.64",
      "average": "57.9637",
      "volume": "1602318",
      "turnover": "92894068.23",
      "trades": "2289"
    },
    {
      "date": "2022-09-21",
      "bid": "56.22",
      "ask": "56.30",
      "open": "57.18",
      "high": "57.58",
      "low": "56.04",
      "close": "56.18",
      "average": "56.3606",
      "volume": "1103304",
      "turnover": "62169009.49",
      "trades": "1796"
    },
    {
      "date": "2022-09-22",
      "bid": "55.12",
      "ask": "55.18",
      "open": "55.14",
      "high": "56.30",
      "low": "54.98",
      "close": "55.18",
      "average": "55.3191",
      "volume": "1118747",
      "turnover": "61887886.87",
      "trades": "1592"
    },
    {
      "date": "2022-09-23",
      "bid": "55.58",
      "ask": "55.62",
      "open": "55.12",
      "high": "56.14",
      "low": "54.70",
      "close": "55.36",
      "average": "55.4052",
      "volume": "1587748",
      "turnover": "87968051.27",
      "trades": "2390"
    },
    {
      "date": "2022-09-26",
      "bid": "55.86",
      "ask": "55.90",
      "open": "55.02",
      "high": "56.12",
      "low": "54.60",
      "close": "55.78",
      "average": "55.7688",
      "volume": "1043373",
      "turnover": "58187530.36",
      "trades": "2031"
    },
    {
      "date": "2022-09-27",
      "bid": "55.00",
      "ask": "55.04",
      "open": "56.06",
      "high": "56.22",
      "low": "54.64",
      "close": "55.00",
      "average": "55.1286",
      "volume": "1259204",
      "turnover": "69423862.05",
      "trades": "2028"
    },
    {
      "date": "2022-09-28",
      "bid": "54.94",
      "ask": "55.04",
      "open": "54.20",
      "high": "55.00",
      "low": "53.24",
      "close": "54.98",
      "average": "54.5907",
      "volume": "1093126",
      "turnover": "59673433.82",
      "trades": "2283"
    },
    {
      "date": "2022-09-29",
      "bid": "54.36",
      "ask": "54.48",
      "open": "54.78",
      "high": "54.88",
      "low": "53.92",
      "close": "54.32",
      "average": "54.3312",
      "volume": "749939",
      "turnover": "40746608.86",
      "trades": "1406"
    },
    {
      "date": "2022-09-30",
      "bid": "57.06",
      "ask": "57.14",
      "open": "55.08",
      "high": "57.14",
      "low": "54.88",
      "close": "56.86",
      "average": "56.4944",
      "volume": "1321688",
      "turnover": "74666336.04",
      "trades": "1756"
    },
    {
      "date": "2022-10-03",
      "bid": "57.60",
      "ask": "57.68",
      "open": "56.18",
      "high": "58.04",
      "low": "55.68",
      "close": "57.58",
      "average": "57.1882",
      "volume": "1159167",
      "turnover": "66290867.6",
      "trades": "1724"
    },
    {
      "date": "2022-10-04",
      "bid": "59.72",
      "ask": "59.76",
      "open": "58.34",
      "high": "59.76",
      "low": "58.26",
      "close": "59.70",
      "average": "59.4644",
      "volume": "769144",
      "turnover": "45835353.29",
      "trades": "1478"
    },
    {
      "date": "2022-10-05",
      "bid": "58.84",
      "ask": "58.88",
      "open": "59.70",
      "high": "59.80",
      "low": "58.32",
      "close": "58.62",
      "average": "58.8309",
      "volume": "1035116",
      "turnover": "60896444.82",
      "trades": "1942"
    },
    {
      "date": "2022-10-06",
      "bid": "60.06",
      "ask": "60.14",
      "open": "58.94",
      "high": "60.58",
      "low": "58.94",
      "close": "59.86",
      "average": "59.9248",
      "volume": "555074",
      "turnover": "33263011.66",
      "trades": "1276"
    },
    {
      "date": "2022-10-07",
      "bid": "59.36",
      "ask": "59.46",
      "open": "59.72",
      "high": "60.60",
      "low": "58.84",
      "close": "59.10",
      "average": "59.4445",
      "volume": "1400588",
      "turnover": "83262113.03",
      "trades": "1863"
    },
    {
      "date": "2022-10-10",
      "bid": "59.86",
      "ask": "59.90",
      "open": "58.86",
      "high": "60.34",
      "low": "58.54",
      "close": "59.70",
      "average": "59.6869",
      "volume": "863209",
      "turnover": "51601583.74",
      "trades": "1498"
    },
    {
      "date": "2022-10-11",
      "bid": "61.52",
      "ask": "61.60",
      "open": "60.22",
      "high": "62.14",
      "low": "59.36",
      "close": "61.36",
      "average": "61.3751",
      "volume": "1047173",
      "turnover": "64266005.02",
      "trades": "1906"
    },
    {
      "date": "2022-10-12",
      "bid": "59.00",
      "ask": "59.02",
      "open": "60.04",
      "high": "60.44",
      "low": "57.70",
      "close": "58.80",
      "average": "58.9951",
      "volume": "2645173",
      "turnover": "156256379.87",
      "trades": "4587"
    },
    {
      "date": "2022-10-13",
      "bid": "60.96",
      "ask": "61.06",
      "open": "58.80",
      "high": "61.40",
      "low": "57.98",
      "close": "61.00",
      "average": "60.283",
      "volume": "1103706",
      "turnover": "66531649.81",
      "trades": "2011"
    },
    {
      "date": "2022-10-14",
      "bid": "63.22",
      "ask": "63.28",
      "open": "62.42",
      "high": "64.20",
      "low": "62.32",
      "close": "63.20",
      "average": "63.2602",
      "volume": "1171533",
      "turnover": "74114937.7",
      "trades": "2234"
    },
    {
      "date": "2022-10-17",
      "bid": "63.30",
      "ask": "63.42",
      "open": "63.20",
      "high": "64.12",
      "low": "62.26",
      "close": "63.24",
      "average": "63.1803",
      "volume": "1056111",
      "turnover": "66723790.82",
      "trades": "1946"
    },
    {
      "date": "2022-10-18",
      "bid": "63.00",
      "ask": "63.06",
      "open": "62.64",
      "high": "64.14",
      "low": "60.38",
      "close": "63.20",
      "average": "62.6046",
      "volume": "2400706",
      "turnover": "150283674.57",
      "trades": "4284"
    },
    {
      "date": "2022-10-19",
      "bid": "60.46",
      "ask": "60.60",
      "open": "63.40",
      "high": "64.02",
      "low": "60.20",
      "close": "60.26",
      "average": "61.2833",
      "volume": "1515842",
      "turnover": "92942543.57",
      "trades": "2781"
    },
    {
      "date": "2022-10-20",
      "bid": "61.34",
      "ask": "61.48",
      "open": "60.16",
      "high": "61.98",
      "low": "59.66",
      "close": "61.38",
      "average": "61.1019",
      "volume": "924940",
      "turnover": "56513679.79",
      "trades": "1875"
    },
    {
      "date": "2022-10-21",
      "bid": "60.86",
      "ask": "60.96",
      "open": "60.94",
      "high": "62.18",
      "low": "60.54",
      "close": "60.98",
      "average": "61.1968",
      "volume": "653434",
      "turnover": "39990962.86",
      "trades": "1399"
    },
    {
      "date": "2022-10-24",
      "bid": "60.92",
      "ask": "60.98",
      "open": "61.72",
      "high": "61.98",
      "low": "60.44",
      "close": "61.16",
      "average": "60.9918",
      "volume": "718647",
      "turnover": "43854421.24",
      "trades": "1468"
    },
    {
      "date": "2022-10-25",
      "bid": "58.72",
      "ask": "58.78",
      "open": "61.40",
      "high": "61.62",
      "low": "57.14",
      "close": "58.86",
      "average": "58.817",
      "volume": "1737586",
      "turnover": "102206783.14",
      "trades": "2802"
    },
    {
      "date": "2022-10-26",
      "bid": "57.16",
      "ask": "57.24",
      "open": "59.00",
      "high": "59.00",
      "low": "55.76",
      "close": "57.48",
      "average": "57.4449",
      "volume": "2563734",
      "turnover": "147261224.29",
      "trades": "3949"
    },
    {
      "date": "2022-10-27",
      "bid": "55.94",
      "ask": "56.00",
      "open": "57.30",
      "high": "57.38",
      "low": "55.46",
      "close": "56.02",
      "average": "56.2015",
      "volume": "1395760",
      "turnover": "78433864.14",
      "trades": "2313"
    },
    {
      "date": "2022-10-28",
      "bid": "55.60",
      "ask": "55.66",
      "open": "55.48",
      "high": "56.00",
      "low": "55.20",
      "close": "55.90",
      "average": "55.6779",
      "volume": "1228285",
      "turnover": "68389076.95",
      "trades": "2088"
    },
    {
      "date": "2022-10-31",
      "bid": "55.86",
      "ask": "55.90",
      "open": "55.90",
      "high": "56.16",
      "low": "55.44",
      "close": "56.10",
      "average": "55.8829",
      "volume": "975251",
      "turnover": "54498726.96",
      "trades": "1788"
    },
    {
      "date": "2022-11-01",
      "bid": "57.40",
      "ask": "57.44",
      "open": "56.40",
      "high": "57.66",
      "low": "56.16",
      "close": "57.50",
      "average": "57.099",
      "volume": "1041847",
      "turnover": "59485337.68",
      "trades": "1978"
    },
    {
      "date": "2022-11-02",
      "bid": "58.32",
      "ask": "58.36",
      "open": "57.50",
      "high": "58.74",
      "low": "57.18",
      "close": "58.32",
      "average": "58.2342",
      "volume": "1428287",
      "turnover": "83171239.18",
      "trades": "1730"
    },
    {
      "date": "2022-11-03",
      "bid": "56.58",
      "ask": "56.68",
      "open": "57.60",
      "high": "58.70",
      "low": "56.22",
      "close": "56.72",
      "average": "57.0005",
      "volume": "862834",
      "turnover": "49197732.96",
      "trades": "1569"
    },
    {
      "date": "2022-11-04",
      "bid": "58.62",
      "ask": "58.66",
      "open": "57.24",
      "high": "58.96",
      "low": "57.08",
      "close": "58.90",
      "average": "58.5718",
      "volume": "468092",
      "turnover": "27415396.97",
      "trades": "937"
    },
    {
      "date": "2022-11-07",
      "bid": "58.18",
      "ask": "58.24",
      "open": "58.90",
      "high": "58.90",
      "low": "57.98",
      "close": "58.18",
      "average": "58.3292",
      "volume": "921077",
      "turnover": "53726688.91",
      "trades": "1606"
    },
    {
      "date": "2022-11-08",
      "bid": "57.12",
      "ask": "57.22",
      "open": "58.18",
      "high": "58.76",
      "low": "56.96",
      "close": "57.30",
      "average": "57.5378",
      "volume": "1134646",
      "turnover": "65280708.07",
      "trades": "1905"
    },
    {
      "date": "2022-11-09",
      "bid": "57.18",
      "ask": "57.26",
      "open": "56.72",
      "high": "57.58",
      "low": "55.46",
      "close": "57.58",
      "average": "56.809",
      "volume": "956181",
      "turnover": "54303971.8",
      "trades": "2002"
    },
    {
      "date": "2022-11-10",
      "bid": "58.08",
      "ask": "58.16",
      "open": "57.18",
      "high": "58.78",
      "low": "55.82",
      "close": "58.68",
      "average": "57.6874",
      "volume": "1654832",
      "turnover": "95425963.05",
      "trades": "3028"
    },
    {
      "date": "2022-11-11",
      "bid": "60.82",
      "ask": "60.88",
      "open": "59.06",
      "high": "61.08",
      "low": "59.06",
      "close": "60.96",
      "average": "60.2585",
      "volume": "1428201",
      "turnover": "85980986.86",
      "trades": "2378"
    },
    {
      "date": "2022-11-14",
      "bid": "61.12",
      "ask": "61.18",
      "open": "61.20",
      "high": "61.38",
      "low": "59.50",
      "close": "61.20",
      "average": "60.6122",
      "volume": "1043904",
      "turnover": "63273414.91",
      "trades": "2339"
    },
    {
      "date": "2022-11-15",
      "bid": "60.74",
      "ask": "60.78",
      "open": "61.00",
      "high": "61.22",
      "low": "60.04",
      "close": "60.82",
      "average": "60.6664",
      "volume": "824984",
      "turnover": "50047933.67",
      "trades": "1896"
    },
    {
      "date": "2022-11-16",
      "bid": "59.76",
      "ask": "61.50",
      "open": "60.74",
      "high": "61.38",
      "low": "59.70",
      "close": "59.92",
      "average": "60.4644",
      "volume": "544449",
      "turnover": "32920548.49",
      "trades": "1303"
    },
    {
      "date": "2022-11-17",
      "bid": "59.56",
      "ask": "59.60",
      "open": "59.82",
      "high": "60.86",
      "low": "58.96",
      "close": "59.56",
      "average": "59.5808",
      "volume": "800094",
      "turnover": "47669392.54",
      "trades": "1336"
    },
    {
      "date": "2022-11-18",
      "bid": "60.08",
      "ask": "60.20",
      "open": "59.90",
      "high": "60.36",
      "low": "58.86",
      "close": "59.92",
      "average": "59.913",
      "volume": "1442790",
      "turnover": "86443021.51",
      "trades": "2023"
    },
    {
      "date": "2022-11-21",
      "bid": "60.38",
      "ask": "60.50",
      "open": "60.10",
      "high": "60.76",
      "low": "59.56",
      "close": "60.56",
      "average": "60.2169",
      "volume": "538423",
      "turnover": "32408253.9",
      "trades": "1321"
    },
    {
      "date": "2022-11-22",
      "bid": "59.52",
      "ask": "59.60",
      "open": "59.80",
      "high": "60.56",
      "low": "59.38",
      "close": "59.64",
      "average": "59.879",
      "volume": "764927",
      "turnover": "45806415.65",
      "trades": "1434"
    },
    {
      "date": "2022-11-23",
      "bid": "58.56",
      "ask": "58.60",
      "open": "59.86",
      "high": "59.86",
      "low": "58.52",
      "close": "58.82",
      "average": "58.9931",
      "volume": "1251280",
      "turnover": "73823823.53",
      "trades": "2380"
    },
    {
      "date": "2022-11-24",
      "bid": "60.54",
      "ask": "60.64",
      "open": "54.44",
      "high": "61.22",
      "low": "53.38",
      "close": "60.50",
      "average": "57.8779",
      "volume": "4946115",
      "turnover": "286424733.33",
      "trades": "7082"
    },
    {
      "date": "2022-11-25",
      "bid": "59.02",
      "ask": "59.08",
      "open": "61.40",
      "high": "61.68",
      "low": "58.26",
      "close": "58.78",
      "average": "59.4049",
      "volume": "1822420",
      "turnover": "108257328.16",
      "trades": "3720"
    },
    {
      "date": "2022-11-28",
      "bid": "60.22",
      "ask": "60.32",
      "open": "58.34",
      "high": "60.54",
      "low": "58.04",
      "close": "59.92",
      "average": "59.8786",
      "volume": "1492526",
      "turnover": "89390593.02",
      "trades": "2401"
    },
    {
      "date": "2022-11-29",
      "bid": "61.22",
      "ask": "61.28",
      "open": "60.00",
      "high": "62.40",
      "low": "60.00",
      "close": "61.40",
      "average": "61.5323",
      "volume": "1102676",
      "turnover": "67849703.22",
      "trades": "2167"
    },
    {
      "date": "2022-11-30",
      "bid": "61.82",
      "ask": "61.86",
      "open": "61.20",
      "high": "62.30",
      "low": "60.80",
      "close": "61.90",
      "average": "61.7969",
      "volume": "1538279",
      "turnover": "95062231",
      "trades": "1995"
    },
    {
      "date": "2022-12-01",
      "bid": "63.22",
      "ask": "63.28",
      "open": "62.48",
      "high": "63.72",
      "low": "62.40",
      "close": "63.18",
      "average": "63.0107",
      "volume": "1216605",
      "turnover": "76659068.16",
      "trades": "2053"
    },
    {
      "date": "2022-12-02",
      "bid": "61.86",
      "ask": "61.94",
      "open": "62.98",
      "high": "63.38",
      "low": "61.60",
      "close": "61.88",
      "average": "62.2579",
      "volume": "1317024",
      "turnover": "81998051.59",
      "trades": "2177"
    },
    {
      "date": "2022-12-05",
      "bid": "62.20",
      "ask": "62.32",
      "open": "61.96",
      "high": "62.98",
      "low": "61.56",
      "close": "62.20",
      "average": "62.2967",
      "volume": "655639",
      "turnover": "40844263.13",
      "trades": "1479"
    },
    {
      "date": "2022-12-06",
      "bid": "60.82",
      "ask": "60.94",
      "open": "62.20",
      "high": "62.24",
      "low": "60.48",
      "close": "60.56",
      "average": "61.2756",
      "volume": "991537",
      "turnover": "60754173.59",
      "trades": "1845"
    },
    {
      "date": "2022-12-07",
      "bid": "61.42",
      "ask": "61.48",
      "open": "60.16",
      "high": "61.74",
      "low": "59.92",
      "close": "61.20",
      "average": "61.0565",
      "volume": "771884",
      "turnover": "47134690.33",
      "trades": "1217"
    },
    {
      "date": "2022-12-08",
      "bid": "60.78",
      "ask": "60.86",
      "open": "61.20",
      "high": "61.46",
      "low": "59.86",
      "close": "60.96",
      "average": "60.7653",
      "volume": "686957",
      "turnover": "41742082.88",
      "trades": "1350"
    },
    {
      "date": "2022-12-09",
      "bid": "62.48",
      "ask": "62.52",
      "open": "61.26",
      "high": "62.72",
      "low": "61.26",
      "close": "62.46",
      "average": "62.3871",
      "volume": "1247160",
      "turnover": "77806967.72",
      "trades": "1783"
    },
    {
      "date": "2022-12-12",
      "bid": "63.92",
      "ask": "63.94",
      "open": "61.68",
      "high": "64.08",
      "low": "60.98",
      "close": "63.90",
      "average": "63.1363",
      "volume": "1789607",
      "turnover": "112933581.54",
      "trades": "2839"
    },
    {
      "date": "2022-12-13",
      "bid": "64.42",
      "ask": "64.50",
      "open": "64.10",
      "high": "66.56",
      "low": "63.12",
      "close": "64.28",
      "average": "64.576",
      "volume": "1387602",
      "turnover": "89613251.16",
      "trades": "2319"
    },
    {
      "date": "2022-12-14",
      "bid": "65.28",
      "ask": "65.34",
      "open": "64.28",
      "high": "66.14",
      "low": "63.40",
      "close": "65.12",
      "average": "64.9832",
      "volume": "1320029",
      "turnover": "85774465.28",
      "trades": "1996"
    },
    {
      "date": "2022-12-15",
      "bid": "61.56",
      "ask": "61.60",
      "open": "64.28",
      "high": "64.58",
      "low": "61.10",
      "close": "61.32",
      "average": "62.1288",
      "volume": "1346292",
      "turnover": "83637840.11",
      "trades": "2310"
    },
    {
      "date": "2022-12-16",
      "bid": "60.00",
      "ask": "60.06",
      "open": "61.02",
      "high": "61.60",
      "low": "59.64",
      "close": "60.08",
      "average": "60.6036",
      "volume": "1059487",
      "turnover": "64211923.74",
      "trades": "2168"
    },
    {
      "date": "2022-12-19",
      "bid": "60.02",
      "ask": "60.10",
      "open": "60.26",
      "high": "61.12",
      "low": "59.84",
      "close": "60.08",
      "average": "60.2578",
      "volume": "726195",
      "turnover": "43885093.42",
      "trades": "1419"
    },
    {
      "date": "2022-12-20",
      "bid": "58.30",
      "ask": "58.38",
      "open": "59.48",
      "high": "60.06",
      "low": "57.92",
      "close": "58.38",
      "average": "58.5152",
      "volume": "954995",
      "turnover": "55950910.15",
      "trades": "1971"
    },
    {
      "date": "2022-12-21",
      "bid": "61.40",
      "ask": "61.46",
      "open": "59.20",
      "high": "61.62",
      "low": "58.64",
      "close": "61.42",
      "average": "60.8665",
      "volume": "1134003",
      "turnover": "69019296.02",
      "trades": "2048"
    },
    {
      "date": "2022-12-22",
      "bid": "60.90",
      "ask": "60.94",
      "open": "61.42",
      "high": "61.58",
      "low": "60.40",
      "close": "60.90",
      "average": "60.9356",
      "volume": "579880",
      "turnover": "35335605.46",
      "trades": "1424"
    },
    {
      "date": "2022-12-23",
      "bid": "62.10",
      "ask": "62.18",
      "open": "61.10",
      "high": "62.54",
      "low": "61.00",
      "close": "62.14",
      "average": "62.0518",
      "volume": "555209",
      "turnover": "34448259.15",
      "trades": "1074"
    },
    {
      "date": "2022-12-27",
      "bid": "61.60",
      "ask": "61.70",
      "open": "62.42",
      "high": "62.52",
      "low": "61.00",
      "close": "61.58",
      "average": "61.5814",
      "volume": "574808",
      "turnover": "35393788.89",
      "trades": "1326"
    },
    {
      "date": "2022-12-28",
      "bid": "61.40",
      "ask": "61.44",
      "open": "61.50",
      "high": "62.10",
      "low": "61.20",
      "close": "61.32",
      "average": "61.5399",
      "volume": "588585",
      "turnover": "36221423.79",
      "trades": "972"
    },
    {
      "date": "2022-12-29",
      "bid": "63.30",
      "ask": "63.38",
      "open": "61.32",
      "high": "63.44",
      "low": "60.60",
      "close": "63.32",
      "average": "62.6846",
      "volume": "948306",
      "turnover": "59511643.91",
      "trades": "1160"
    },
    {
      "date": "2022-12-30",
      "bid": "63.08",
      "ask": "63.18",
      "open": "63.10",
      "high": "64.42",
      "low": "62.80",
      "close": "62.80",
      "average": "63.4216",
      "volume": "838622",
      "turnover": "53192033.93",
      "trades": "1756"
    },
    {
      "date": "2023-01-02",
      "bid": "63.34",
      "ask": "63.38",
      "open": "63.20",
      "high": "64.32",
      "low": "63.02",
      "close": "63.60",
      "average": "63.6368",
      "volume": "351024",
      "turnover": "22338169.08",
      "trades": "854"
    },
    {
      "date": "2023-01-03",
      "bid": "64.46",
      "ask": "64.56",
      "open": "63.72",
      "high": "65.32",
      "low": "63.48",
      "close": "64.44",
      "average": "64.4856",
      "volume": "917476",
      "turnover": "59164646.62",
      "trades": "2015"
    },
    {
      "date": "2023-01-04",
      "bid": "66.34",
      "ask": "66.38",
      "open": "65.00",
      "high": "66.44",
      "low": "64.76",
      "close": "66.44",
      "average": "65.92",
      "volume": "823679",
      "turnover": "54294791.45",
      "trades": "1890"
    },
    {
      "date": "2023-01-05",
      "bid": "66.86",
      "ask": "66.96",
      "open": "66.44",
      "high": "67.40",
      "low": "65.94",
      "close": "67.40",
      "average": "67.0201",
      "volume": "599025",
      "turnover": "40139647.9",
      "trades": "908"
    },
    {
      "date": "2023-01-09",
      "bid": "68.22",
      "ask": "68.28",
      "open": "67.84",
      "high": "69.14",
      "low": "67.58",
      "close": "68.20",
      "average": "68.3469",
      "volume": "1157039",
      "turnover": "79078717.2",
      "trades": "2094"
    },
    {
      "date": "2023-01-10",
      "bid": "66.34",
      "ask": "66.40",
      "open": "67.98",
      "high": "68.00",
      "low": "66.26",
      "close": "66.30",
      "average": "66.7404",
      "volume": "787119",
      "turnover": "52533320",
      "trades": "1427"
    },
    {
      "date": "2023-01-11",
      "bid": "68.22",
      "ask": "68.34",
      "open": "67.00",
      "high": "68.64",
      "low": "66.60",
      "close": "68.10",
      "average": "67.9647",
      "volume": "1402569",
      "turnover": "95331465.27",
      "trades": "2171"
    },
    {
      "date": "2023-01-12",
      "bid": "68.60",
      "ask": "68.66",
      "open": "66.52",
      "high": "68.86",
      "low": "65.96",
      "close": "68.66",
      "average": "67.8474",
      "volume": "1140725",
      "turnover": "77391236.06",
      "trades": "2449"
    },
    {
      "date": "2023-01-13",
      "bid": "69.50",
      "ask": "69.56",
      "open": "68.70",
      "high": "70.06",
      "low": "68.70",
      "close": "69.46",
      "average": "69.4381",
      "volume": "1132744",
      "turnover": "78559637.29",
      "trades": "1452"
    },
    {
      "date": "2023-01-16",
      "bid": "71.72",
      "ask": "71.78",
      "open": "69.54",
      "high": "71.92",
      "low": "69.54",
      "close": "71.60",
      "average": "71.2341",
      "volume": "839296",
      "turnover": "59836058.56",
      "trades": "1566"
    },
    {
      "date": "2023-01-17",
      "bid": "71.14",
      "ask": "71.24",
      "open": "71.40",
      "high": "71.82",
      "low": "70.64",
      "close": "71.26",
      "average": "71.2807",
      "volume": "563491",
      "turnover": "40165908.88",
      "trades": "1239"
    },
    {
      "date": "2023-01-18",
      "bid": "71.94",
      "ask": "72.00",
      "open": "73.00",
      "high": "73.20",
      "low": "71.76",
      "close": "71.88",
      "average": "72.4317",
      "volume": "1139157",
      "turnover": "82511093.84",
      "trades": "1962"
    },
    {
      "date": "2023-01-19",
      "bid": "69.64",
      "ask": "69.70",
      "open": "71.46",
      "high": "72.42",
      "low": "69.38",
      "close": "69.52",
      "average": "70.3123",
      "volume": "927348",
      "turnover": "65204919.63",
      "trades": "2126"
    },
    {
      "date": "2023-01-20",
      "bid": "69.54",
      "ask": "69.58",
      "open": "70.00",
      "high": "70.48",
      "low": "69.10",
      "close": "69.68",
      "average": "69.7548",
      "volume": "625042",
      "turnover": "43599684.09",
      "trades": "1654"
    },
    {
      "date": "2023-01-23",
      "bid": "70.94",
      "ask": "70.98",
      "open": "69.78",
      "high": "71.06",
      "low": "69.62",
      "close": "70.82",
      "average": "70.6092",
      "volume": "671153",
      "turnover": "46972342.39",
      "trades": "1117"
    },
    {
      "date": "2023-01-24",
      "bid": "75.28",
      "ask": "75.36",
      "open": "70.92",
      "high": "77.26",
      "low": "70.22",
      "close": "75.20",
      "average": "74.6277",
      "volume": "3594121",
      "turnover": "268444320.61",
      "trades": "6361"
    },
    {
      "date": "2023-01-25",
      "bid": "74.08",
      "ask": "74.20",
      "open": "75.20",
      "high": "75.58",
      "low": "73.78",
      "close": "74.08",
      "average": "74.2204",
      "volume": "1138667",
      "turnover": "84510013.02",
      "trades": "2506"
    },
    {
      "date": "2023-01-26",
      "bid": "75.80",
      "ask": "75.90",
      "open": "74.08",
      "high": "76.10",
      "low": "74.08",
      "close": "75.98",
      "average": "75.7765",
      "volume": "1142967",
      "turnover": "86608185.08",
      "trades": "2161"
    },
    {
      "date": "2023-01-27",
      "bid": "75.00",
      "ask": "75.02",
      "open": "75.86",
      "high": "76.40",
      "low": "73.58",
      "close": "75.44",
      "average": "75.2259",
      "volume": "2036425",
      "turnover": "153127814.65",
      "trades": "2607"
    },
    {
      "date": "2023-01-30",
      "bid": "75.58",
      "ask": "75.68",
      "open": "75.26",
      "high": "76.08",
      "low": "74.64",
      "close": "75.64",
      "average": "75.5483",
      "volume": "572672",
      "turnover": "43262609.71",
      "trades": "1412"
    },
    {
      "date": "2023-01-31",
      "bid": "75.80",
      "ask": "75.84",
      "open": "77.08",
      "high": "77.74",
      "low": "74.84",
      "close": "75.82",
      "average": "76.4242",
      "volume": "1464895",
      "turnover": "111964568.44",
      "trades": "2812"
    },
    {
      "date": "2023-02-01",
      "bid": "76.46",
      "ask": "76.50",
      "open": "76.00",
      "high": "77.26",
      "low": "75.70",
      "close": "76.46",
      "average": "76.4908",
      "volume": "853519",
      "turnover": "65286547.05",
      "trades": "1871"
    },
    {
      "date": "2023-02-02",
      "bid": "78.60",
      "ask": "78.72",
      "open": "77.04",
      "high": "79.18",
      "low": "77.04",
      "close": "78.80",
      "average": "78.3232",
      "volume": "1392847",
      "turnover": "109040803.39",
      "trades": "2964"
    },
    {
      "date": "2023-02-03",
      "bid": "78.08",
      "ask": "78.16",
      "open": "78.52",
      "high": "79.52",
      "low": "77.16",
      "close": "78.26",
      "average": "78.3583",
      "volume": "988287",
      "turnover": "77439903.2",
      "trades": "2430"
    },
    {
      "date": "2023-02-06",
      "bid": "77.76",
      "ask": "77.86",
      "open": "78.00",
      "high": "79.06",
      "low": "77.00",
      "close": "77.72",
      "average": "78.0715",
      "volume": "1201899",
      "turnover": "93833148.16",
      "trades": "2620"
    },
    {
      "date": "2023-02-07",
      "bid": "78.64",
      "ask": "78.74",
      "open": "77.80",
      "high": "79.18",
      "low": "77.66",
      "close": "78.64",
      "average": "78.448",
      "volume": "1213141",
      "turnover": "95168854.81",
      "trades": "3581"
    },
    {
      "date": "2023-02-08",
      "bid": "76.50",
      "ask": "76.64",
      "open": "79.50",
      "high": "79.60",
      "low": "76.30",
      "close": "76.60",
      "average": "76.9447",
      "volume": "782922",
      "turnover": "60240885.42",
      "trades": "2304"
    },
    {
      "date": "2023-02-09",
      "bid": "76.78",
      "ask": "76.86",
      "open": "76.90",
      "high": "78.10",
      "low": "76.62",
      "close": "76.76",
      "average": "77.1803",
      "volume": "708240",
      "turnover": "54663598.01",
      "trades": "2214"
    },
    {
      "date": "2023-02-10",
      "bid": "73.20",
      "ask": "73.28",
      "open": "76.10",
      "high": "76.70",
      "low": "73.16",
      "close": "73.44",
      "average": "73.969",
      "volume": "1092717",
      "turnover": "80823415.36",
      "trades": "2613"
    },
    {
      "date": "2023-02-13",
      "bid": "75.32",
      "ask": "75.46",
      "open": "74.00",
      "high": "75.66",
      "low": "73.58",
      "close": "75.04",
      "average": "74.7893",
      "volume": "648939",
      "turnover": "48553668.85",
      "trades": "1285"
    },
    {
      "date": "2023-02-14",
      "bid": "76.10",
      "ask": "76.22",
      "open": "75.68",
      "high": "76.50",
      "low": "75.10",
      "close": "76.10",
      "average": "75.9844",
      "volume": "950024",
      "turnover": "72183732.84",
      "trades": "2094"
    },
    {
      "date": "2023-02-15",
      "bid": "76.48",
      "ask": "76.56",
      "open": "75.68",
      "high": "76.94",
      "low": "75.56",
      "close": "76.40",
      "average": "76.366",
      "volume": "362030",
      "turnover": "27644557.07",
      "trades": "1107"
    },
    {
      "date": "2023-02-16",
      "bid": "76.16",
      "ask": "76.30",
      "open": "77.00",
      "high": "77.34",
      "low": "75.84",
      "close": "76.34",
      "average": "76.4547",
      "volume": "498641",
      "turnover": "38124848.67",
      "trades": "1342"
    },
    {
      "date": "2023-02-17",
      "bid": "75.40",
      "ask": "75.50",
      "open": "75.86",
      "high": "76.08",
      "low": "74.82",
      "close": "75.40",
      "average": "75.4852",
      "volume": "563484",
      "turnover": "42558959.78",
      "trades": "1601"
    },
    {
      "date": "2023-02-20",
      "bid": "74.78",
      "ask": "74.90",
      "open": "75.76",
      "high": "76.04",
      "low": "74.54",
      "close": "74.86",
      "average": "75.0527",
      "volume": "594516",
      "turnover": "43686271.18",
      "trades": "925"
    },
    {
      "date": "2023-02-21",
      "bid": "74.62",
      "ask": "74.72",
      "open": "74.70",
      "high": "74.90",
      "low": "72.88",
      "close": "74.60",
      "average": "73.8989",
      "volume": "1216485",
      "turnover": "89898425.91",
      "trades": "1565"
    },
    {
      "date": "2023-02-22",
      "bid": "75.90",
      "ask": "75.96",
      "open": "74.52",
      "high": "76.02",
      "low": "74.22",
      "close": "75.84",
      "average": "75.4163",
      "volume": "638247",
      "turnover": "48121822.57",
      "trades": "1423"
    },
    {
      "date": "2023-02-23",
      "bid": "76.90",
      "ask": "77.18",
      "open": "75.84",
      "high": "77.96",
      "low": "75.44",
      "close": "76.96",
      "average": "76.8102",
      "volume": "1207718",
      "turnover": "92709576.74",
      "trades": "1747"
    },
    {
      "date": "2023-02-24",
      "bid": "83.90",
      "ask": "84.00",
      "open": "83.04",
      "high": "85.98",
      "low": "81.08",
      "close": "84.00",
      "average": "84.0851",
      "volume": "5473944",
      "turnover": "460481803.16",
      "trades": "8339"
    },
    {
      "date": "2023-02-27",
      "bid": "83.46",
      "ask": "83.54",
      "open": "85.40",
      "high": "85.70",
      "low": "83.00",
      "close": "84.00",
      "average": "84.0275",
      "volume": "2057014",
      "turnover": "172664971.68",
      "trades": "2985"
    },
    {
      "date": "2023-02-28",
      "bid": "81.80",
      "ask": "81.86",
      "open": "84.22",
      "high": "84.50",
      "low": "80.48",
      "close": "81.82",
      "average": "81.7379",
      "volume": "1422555",
      "turnover": "116284255.28",
      "trades": "2900"
    },
    {
      "date": "2023-03-01",
      "bid": "80.68",
      "ask": "80.76",
      "open": "81.76",
      "high": "81.76",
      "low": "80.04",
      "close": "80.62",
      "average": "80.7513",
      "volume": "1409214",
      "turnover": "113903312.21",
      "trades": "1634"
    },
    {
      "date": "2023-03-02",
      "bid": "80.02",
      "ask": "80.14",
      "open": "80.08",
      "high": "80.88",
      "low": "79.78",
      "close": "80.26",
      "average": "80.3049",
      "volume": "706479",
      "turnover": "56732357.99",
      "trades": "1666"
    },
    {
      "date": "2023-03-03",
      "bid": "82.14",
      "ask": "82.24",
      "open": "80.26",
      "high": "82.78",
      "low": "80.14",
      "close": "82.20",
      "average": "82.0039",
      "volume": "1111244",
      "turnover": "91101021.44",
      "trades": "1508"
    },
    {
      "date": "2023-03-06",
      "bid": "82.00",
      "ask": "82.08",
      "open": "82.46",
      "high": "82.90",
      "low": "81.84",
      "close": "82.14",
      "average": "82.2597",
      "volume": "611933",
      "turnover": "50341692.84",
      "trades": "1423"
    },
    {
      "date": "2023-03-07",
      "bid": "85.18",
      "ask": "85.26",
      "open": "82.08",
      "high": "85.72",
      "low": "81.70",
      "close": "85.14",
      "average": "84.822",
      "volume": "1513081",
      "turnover": "128409621.37",
      "trades": "2192"
    },
    {
      "date": "2023-03-08",
      "bid": "84.22",
      "ask": "84.32",
      "open": "85.10",
      "high": "85.50",
      "low": "83.32",
      "close": "84.20",
      "average": "84.3141",
      "volume": "649477",
      "turnover": "54759223.57",
      "trades": "1803"
    },
    {
      "date": "2023-03-09",
      "bid": "84.80",
      "ask": "84.92",
      "open": "84.28",
      "high": "85.08",
      "low": "83.54",
      "close": "84.70",
      "average": "84.5133",
      "volume": "545430",
      "turnover": "46099169.95",
      "trades": "1340"
    },
    {
      "date": "2023-03-10",
      "bid": "82.92",
      "ask": "82.94",
      "open": "83.92",
      "high": "84.24",
      "low": "82.60",
      "close": "83.06",
      "average": "83.1881",
      "volume": "572816",
      "turnover": "47654426.76",
      "trades": "1364"
    },
    {
      "date": "2023-03-13",
      "bid": "81.00",
      "ask": "81.16",
      "open": "83.52",
      "high": "83.78",
      "low": "79.30",
      "close": "81.30",
      "average": "81.0182",
      "volume": "999547",
      "turnover": "80989397.83",
      "trades": "1956"
    },
    {
      "date": "2023-03-14",
      "bid": "82.44",
      "ask": "82.54",
      "open": "82.00",
      "high": "83.08",
      "low": "81.20",
      "close": "82.38",
      "average": "82.3346",
      "volume": "759121",
      "turnover": "62507304.5",
      "trades": "1543"
    },
    {
      "date": "2023-03-15",
      "bid": "79.40",
      "ask": "79.48",
      "open": "82.54",
      "high": "82.78",
      "low": "78.72",
      "close": "79.38",
      "average": "79.7493",
      "volume": "1131196",
      "turnover": "90193109.19",
      "trades": "2156"
    },
    {
      "date": "2023-03-16",
      "bid": "79.78",
      "ask": "79.90",
      "open": "80.16",
      "high": "80.68",
      "low": "78.44",
      "close": "79.96",
      "average": "79.6871",
      "volume": "1094172",
      "turnover": "87190060.71",
      "trades": "2098"
    },
    {
      "date": "2023-03-17",
      "bid": "78.16",
      "ask": "78.30",
      "open": "80.04",
      "high": "80.86",
      "low": "77.30",
      "close": "78.40",
      "average": "78.866",
      "volume": "2006661",
      "turnover": "158239187.13",
      "trades": "3931"
    },
    {
      "date": "2023-03-20",
      "bid": "77.50",
      "ask": "77.56",
      "open": "77.96",
      "high": "78.16",
      "low": "76.16",
      "close": "77.66",
      "average": "77.5132",
      "volume": "1040359",
      "turnover": "80472099.84",
      "trades": "1992"
    },
    {
      "date": "2023-03-21",
      "bid": "79.24",
      "ask": "79.32",
      "open": "78.62",
      "high": "79.32",
      "low": "77.64",
      "close": "79.24",
      "average": "78.8664",
      "volume": "905496",
      "turnover": "71413420.45",
      "trades": "1736"
    },
    {
      "date": "2023-03-22",
      "bid": "79.38",
      "ask": "79.40",
      "open": "79.62",
      "high": "80.16",
      "low": "78.78",
      "close": "79.50",
      "average": "79.5857",
      "volume": "1290503",
      "turnover": "102708913.64",
      "trades": "1629"
    },
    {
      "date": "2023-03-23",
      "bid": "78.84",
      "ask": "78.92",
      "open": "78.76",
      "high": "79.24",
      "low": "78.10",
      "close": "78.88",
      "average": "78.8131",
      "volume": "821860",
      "turnover": "64766168.21",
      "trades": "1553"
    },
    {
      "date": "2023-03-24",
      "bid": "77.68",
      "ask": "77.72",
      "open": "78.90",
      "high": "78.90",
      "low": "76.82",
      "close": "77.60",
      "average": "77.6937",
      "volume": "1196054",
      "turnover": "92915887.28",
      "trades": "1997"
    },
    {
      "date": "2023-03-27",
      "bid": "77.78",
      "ask": "77.86",
      "open": "78.38",
      "high": "79.70",
      "low": "77.44",
      "close": "77.44",
      "average": "78.0029",
      "volume": "1556659",
      "turnover": "121484170.77",
      "trades": "2123"
    },
    {
      "date": "2023-03-28",
      "bid": "78.02",
      "ask": "78.08",
      "open": "78.98",
      "high": "78.98",
      "low": "77.36",
      "close": "78.02",
      "average": "78.0041",
      "volume": "1035234",
      "turnover": "80717928.73",
      "trades": "1295"
    },
    {
      "date": "2023-03-29",
      "bid": "78.20",
      "ask": "78.30",
      "open": "78.88",
      "high": "78.88",
      "low": "77.58",
      "close": "78.46",
      "average": "78.3172",
      "volume": "948089",
      "turnover": "74138686.76",
      "trades": "1368"
    },
    {
      "date": "2023-03-30",
      "bid": "79.76",
      "ask": "79.82",
      "open": "78.48",
      "high": "80.60",
      "low": "78.46",
      "close": "79.80",
      "average": "79.7175",
      "volume": "1255251",
      "turnover": "100037525.28",
      "trades": "1474"
    },
    {
      "date": "2023-03-31",
      "bid": "78.84",
      "ask": "79.00",
      "open": "79.98",
      "high": "80.26",
      "low": "78.60",
      "close": "79.08",
      "average": "79.1279",
      "volume": "1262167",
      "turnover": "99869617.63",
      "trades": "1616"
    },
    {
      "date": "2023-04-03",
      "bid": "79.42",
      "ask": "79.46",
      "open": "79.32",
      "high": "80.14",
      "low": "78.34",
      "close": "79.50",
      "average": "79.5132",
      "volume": "804530",
      "turnover": "63970479.26",
      "trades": "1339"
    },
    {
      "date": "2023-04-04",
      "bid": "81.44",
      "ask": "81.52",
      "open": "79.76",
      "high": "81.64",
      "low": "79.30",
      "close": "81.64",
      "average": "81.3785",
      "volume": "937701",
      "turnover": "76306663.56",
      "trades": "1960"
    },
    {
      "date": "2023-04-05",
      "bid": "82.06",
      "ask": "82.14",
      "open": "81.64",
      "high": "82.22",
      "low": "81.30",
      "close": "82.22",
      "average": "81.9913",
      "volume": "807435",
      "turnover": "66202700.81",
      "trades": "2000"
    },
    {
      "date": "2023-04-06",
      "bid": "83.22",
      "ask": "83.38",
      "open": "82.22",
      "high": "84.58",
      "low": "82.22",
      "close": "83.70",
      "average": "83.7433",
      "volume": "992353",
      "turnover": "83189066.31",
      "trades": "1300"
    },
    {
      "date": "2023-04-11",
      "bid": "84.46",
      "ask": "84.50",
      "open": "83.94",
      "high": "85.00",
      "low": "82.72",
      "close": "84.58",
      "average": "84.464",
      "volume": "1002956",
      "turnover": "84736817.42",
      "trades": "2272"
    },
    {
      "date": "2023-04-12",
      "bid": "84.26",
      "ask": "84.34",
      "open": "84.60",
      "high": "85.16",
      "low": "84.04",
      "close": "84.22",
      "average": "84.3452",
      "volume": "562874",
      "turnover": "47470884.59",
      "trades": "1101"
    },
    {
      "date": "2023-04-13",
      "bid": "84.52",
      "ask": "84.62",
      "open": "84.28",
      "high": "85.86",
      "low": "83.72",
      "close": "84.64",
      "average": "84.6334",
      "volume": "1196189",
      "turnover": "101241393.73",
      "trades": "2443"
    },
    {
      "date": "2023-04-14",
      "bid": "84.24",
      "ask": "84.30",
      "open": "85.00",
      "high": "85.52",
      "low": "84.10",
      "close": "84.32",
      "average": "84.5266",
      "volume": "663686",
      "turnover": "56099265.5",
      "trades": "1545"
    },
    {
      "date": "2023-04-17",
      "bid": "78.82",
      "ask": "78.98",
      "open": "84.56",
      "high": "85.24",
      "low": "77.32",
      "close": "79.12",
      "average": "79.8036",
      "volume": "3565899",
      "turnover": "284607056.81",
      "trades": "7247"
    },
    {
      "date": "2023-04-18",
      "bid": "81.62",
      "ask": "81.66",
      "open": "79.12",
      "high": "82.54",
      "low": "79.12",
      "close": "81.46",
      "average": "81.2987",
      "volume": "903054",
      "turnover": "73392248.73",
      "trades": "1831"
    },
    {
      "date": "2023-04-19",
      "bid": "80.46",
      "ask": "80.54",
      "open": "81.50",
      "high": "82.08",
      "low": "80.10",
      "close": "80.70",
      "average": "80.7834",
      "volume": "936468",
      "turnover": "75662255.48",
      "trades": "1724"
    },
    {
      "date": "2023-04-20",
      "bid": "82.76",
      "ask": "82.90",
      "open": "81.40",
      "high": "83.00",
      "low": "80.90",
      "close": "82.38",
      "average": "82.3238",
      "volume": "810573",
      "turnover": "66737962.5",
      "trades": "1413"
    },
    {
      "date": "2023-04-21",
      "bid": "83.72",
      "ask": "83.86",
      "open": "82.38",
      "high": "83.98",
      "low": "82.30",
      "close": "83.74",
      "average": "83.5443",
      "volume": "1079512",
      "turnover": "90163433.06",
      "trades": "2321"
    },
    {
      "date": "2023-04-24",
      "bid": "86.44",
      "ask": "86.48",
      "open": "84.14",
      "high": "86.68",
      "low": "84.02",
      "close": "86.30",
      "average": "86.095",
      "volume": "1087134",
      "turnover": "93424638.48",
      "trades": "2300"
    },
    {
      "date": "2023-04-25",
      "bid": "86.18",
      "ask": "86.36",
      "open": "86.40",
      "high": "86.74",
      "low": "85.52",
      "close": "86.18",
      "average": "86.1169",
      "volume": "867155",
      "turnover": "74666904.41",
      "trades": "1758"
    },
    {
      "date": "2023-04-26",
      "bid": "86.14",
      "ask": "86.24",
      "open": "86.18",
      "high": "86.70",
      "low": "84.32",
      "close": "86.02",
      "average": "85.8264",
      "volume": "1078404",
      "turnover": "92600209.06",
      "trades": "1491"
    },
    {
      "date": "2023-04-27",
      "bid": "84.02",
      "ask": "84.20",
      "open": "86.00",
      "high": "86.18",
      "low": "83.28",
      "close": "84.24",
      "average": "84.5502",
      "volume": "1076292",
      "turnover": "90996354.98",
      "trades": "1965"
    },
    {
      "date": "2023-04-28",
      "bid": "86.10",
      "ask": "86.28",
      "open": "84.44",
      "high": "86.26",
      "low": "84.38",
      "close": "86.06",
      "average": "85.7802",
      "volume": "657177",
      "turnover": "56371359.55",
      "trades": "1333"
    },
    {
      "date": "2023-05-02",
      "bid": "86.26",
      "ask": "86.30",
      "open": "86.06",
      "high": "86.40",
      "low": "85.24",
      "close": "86.14",
      "average": "85.982",
      "volume": "842427",
      "turnover": "72433812.22",
      "trades": "1475"
    },
    {
      "date": "2023-05-03",
      "bid": "86.76",
      "ask": "86.82",
      "open": "87.00",
      "high": "87.52",
      "low": "86.22",
      "close": "86.80",
      "average": "86.9137",
      "volume": "1018735",
      "turnover": "88554268.29",
      "trades": "1675"
    },
    {
      "date": "2023-05-04",
      "bid": "86.88",
      "ask": "86.94",
      "open": "86.52",
      "high": "87.80",
      "low": "86.50",
      "close": "86.82",
      "average": "87.1915",
      "volume": "1332640",
      "turnover": "116195083.2",
      "trades": "1452"
    },
    {
      "date": "2023-05-05",
      "bid": "87.84",
      "ask": "87.88",
      "open": "86.48",
      "high": "88.00",
      "low": "86.30",
      "close": "88.00",
      "average": "87.5741",
      "volume": "587350",
      "turnover": "51435455.18",
      "trades": "1356"
    },
    {
      "date": "2023-05-08",
      "bid": "88.16",
      "ask": "88.24",
      "open": "88.06",
      "high": "88.30",
      "low": "86.94",
      "close": "88.30",
      "average": "87.8859",
      "volume": "549424",
      "turnover": "48285418.63",
      "trades": "1211"
    },
    {
      "date": "2023-05-09",
      "bid": "86.64",
      "ask": "86.72",
      "open": "87.60",
      "high": "87.78",
      "low": "86.08",
      "close": "86.76",
      "average": "86.7969",
      "volume": "632020",
      "turnover": "54857192.05",
      "trades": "1125"
    },
    {
      "date": "2023-05-10",
      "bid": "87.78",
      "ask": "87.82",
      "open": "86.88",
      "high": "88.34",
      "low": "86.06",
      "close": "87.82",
      "average": "87.4756",
      "volume": "790865",
      "turnover": "69181250.31",
      "trades": "1793"
    },
    {
      "date": "2023-05-11",
      "bid": "87.78",
      "ask": "87.84",
      "open": "88.22",
      "high": "89.40",
      "low": "87.38",
      "close": "87.70",
      "average": "87.9265",
      "volume": "860164",
      "turnover": "75739325.81",
      "trades": "1415"
    },
    {
      "date": "2023-05-12",
      "bid": "87.54",
      "ask": "87.62",
      "open": "87.70",
      "high": "88.34",
      "low": "86.34",
      "close": "87.54",
      "average": "87.3625",
      "volume": "1243455",
      "turnover": "108816450.34",
      "trades": "1239"
    },
    {
      "date": "2023-05-15",
      "bid": "88.22",
      "ask": "88.30",
      "open": "88.00",
      "high": "89.00",
      "low": "87.80",
      "close": "88.36",
      "average": "88.3615",
      "volume": "617185",
      "turnover": "54534884.88",
      "trades": "1029"
    },
    {
      "date": "2023-05-16",
      "bid": "89.06",
      "ask": "89.12",
      "open": "88.00",
      "high": "89.38",
      "low": "87.88",
      "close": "89.18",
      "average": "88.9878",
      "volume": "623372",
      "turnover": "55456138.96",
      "trades": "1316"
    },
    {
      "date": "2023-05-17",
      "bid": "88.06",
      "ask": "88.12",
      "open": "89.00",
      "high": "90.42",
      "low": "87.92",
      "close": "88.40",
      "average": "88.7381",
      "volume": "649168",
      "turnover": "57601531.05",
      "trades": "1321"
    },
    {
      "date": "2023-05-19",
      "bid": "88.98",
      "ask": "89.04",
      "open": "89.52",
      "high": "90.22",
      "low": "88.06",
      "close": "88.96",
      "average": "88.9445",
      "volume": "867845",
      "turnover": "77190194.67",
      "trades": "2191"
    },
    {
      "date": "2023-05-22",
      "bid": "88.06",
      "ask": "88.16",
      "open": "88.60",
      "high": "88.86",
      "low": "87.20",
      "close": "88.18",
      "average": "88.0137",
      "volume": "823042",
      "turnover": "72261447.47",
      "trades": "1439"
    },
    {
      "date": "2023-05-23",
      "bid": "86.16",
      "ask": "86.24",
      "open": "88.32",
      "high": "88.32",
      "low": "85.76",
      "close": "86.16",
      "average": "86.3427",
      "volume": "806799",
      "turnover": "69661096.3",
      "trades": "1463"
    },
    {
      "date": "2023-05-24",
      "bid": "82.92",
      "ask": "83.00",
      "open": "85.38",
      "high": "85.38",
      "low": "82.56",
      "close": "83.00",
      "average": "83.4647",
      "volume": "1034599",
      "turnover": "86353168.84",
      "trades": "2380"
    },
    {
      "date": "2023-05-25",
      "bid": "83.40",
      "ask": "83.52",
      "open": "85.44",
      "high": "87.00",
      "low": "83.18",
      "close": "83.58",
      "average": "84.4508",
      "volume": "3870237",
      "turnover": "326877110.45",
      "trades": "5246"
    },
    {
      "date": "2023-05-26",
      "bid": "85.56",
      "ask": "85.66",
      "open": "84.74",
      "high": "85.86",
      "low": "84.38",
      "close": "85.64",
      "average": "85.2617",
      "volume": "1306526",
      "turnover": "111400051.3",
      "trades": "3087"
    },
    {
      "date": "2023-05-29",
      "bid": "85.44",
      "ask": "85.52",
      "open": "85.64",
      "high": "85.92",
      "low": "85.24",
      "close": "85.52",
      "average": "85.5275",
      "volume": "378013",
      "turnover": "32331297.59",
      "trades": "847"
    },
    {
      "date": "2023-05-30",
      "bid": "83.62",
      "ask": "83.74",
      "open": "85.52",
      "high": "85.52",
      "low": "83.56",
      "close": "84.10",
      "average": "84.5064",
      "volume": "1831248",
      "turnover": "154791789.85",
      "trades": "2775"
    },
    {
      "date": "2023-05-31",
      "bid": "78.90",
      "ask": "78.98",
      "open": "83.46",
      "high": "83.62",
      "low": "77.66",
      "close": "79.56",
      "average": "79.709",
      "volume": "3826087",
      "turnover": "304981484.66",
      "trades": "4850"
    },
    {
      "date": "2023-06-01",
      "bid": "81.84",
      "ask": "81.86",
      "open": "80.70",
      "high": "82.12",
      "low": "80.38",
      "close": "81.62",
      "average": "81.4606",
      "volume": "1261633",
      "turnover": "102765231.87",
      "trades": "2131"
    },
    {
      "date": "2023-06-02",
      "bid": "82.48",
      "ask": "82.50",
      "open": "82.08",
      "high": "82.96",
      "low": "82.08",
      "close": "82.62",
      "average": "82.5764",
      "volume": "609913",
      "turnover": "50364083.64",
      "trades": "1593"
    },
    {
      "date": "2023-06-05",
      "bid": "82.98",
      "ask": "83.20",
      "open": "83.00",
      "high": "83.60",
      "low": "81.68",
      "close": "83.02",
      "average": "82.8979",
      "volume": "563659",
      "turnover": "46699812.25",
      "trades": "987"
    },
    {
      "date": "2023-06-07",
      "bid": "83.36",
      "ask": "83.42",
      "open": "83.36",
      "high": "85.18",
      "low": "83.36",
      "close": "83.36",
      "average": "83.7683",
      "volume": "883962",
      "turnover": "74051971.2",
      "trades": "1687"
    },
    {
      "date": "2023-06-08",
      "bid": "83.46",
      "ask": "83.54",
      "open": "83.32",
      "high": "83.62",
      "low": "81.80",
      "close": "83.48",
      "average": "83.2787",
      "volume": "515991",
      "turnover": "42971159.13",
      "trades": "1007"
    },
    {
      "date": "2023-06-09",
      "bid": "83.64",
      "ask": "83.70",
      "open": "84.70",
      "high": "84.92",
      "low": "83.26",
      "close": "83.82",
      "average": "83.8114",
      "volume": "940097",
      "turnover": "78788959.09",
      "trades": "1669"
    },
    {
      "date": "2023-06-12",
      "bid": "85.66",
      "ask": "85.76",
      "open": "84.48",
      "high": "86.04",
      "low": "84.32",
      "close": "85.76",
      "average": "85.6119",
      "volume": "854337",
      "turnover": "73123610.54",
      "trades": "1562"
    },
    {
      "date": "2023-06-13",
      "bid": "86.62",
      "ask": "86.70",
      "open": "86.40",
      "high": "87.92",
      "low": "86.18",
      "close": "86.66",
      "average": "86.8653",
      "volume": "1211315",
      "turnover": "105221000.46",
      "trades": "1549"
    },
    {
      "date": "2023-06-14",
      "bid": "85.80",
      "ask": "85.88",
      "open": "86.40",
      "high": "86.58",
      "low": "85.34",
      "close": "85.78",
      "average": "85.7947",
      "volume": "788186",
      "turnover": "67621892.79",
      "trades": "1195"
    },
    {
      "date": "2023-06-15",
      "bid": "83.86",
      "ask": "83.92",
      "open": "85.34",
      "high": "85.52",
      "low": "83.66",
      "close": "84.00",
      "average": "84.1186",
      "volume": "951243",
      "turnover": "80017313.37",
      "trades": "1549"
    },
    {
      "date": "2023-06-16",
      "bid": "84.52",
      "ask": "84.58",
      "open": "85.24",
      "high": "85.24",
      "low": "83.88",
      "close": "84.74",
      "average": "84.6992",
      "volume": "2028059",
      "turnover": "171782160.24",
      "trades": "2042"
    },
    {
      "date": "2023-06-19",
      "bid": "83.92",
      "ask": "83.98",
      "open": "83.74",
      "high": "84.84",
      "low": "83.00",
      "close": "83.78",
      "average": "83.914",
      "volume": "1222712",
      "turnover": "102384065.82",
      "trades": "1375"
    },
    {
      "date": "2023-06-20",
      "bid": "82.72",
      "ask": "82.78",
      "open": "83.70",
      "high": "84.44",
      "low": "82.42",
      "close": "82.70",
      "average": "82.994",
      "volume": "1389429",
      "turnover": "115319910.99",
      "trades": "1712"
    },
    {
      "date": "2023-06-21",
      "bid": "81.50",
      "ask": "81.56",
      "open": "82.94",
      "high": "83.10",
      "low": "81.36",
      "close": "81.66",
      "average": "81.8167",
      "volume": "772858",
      "turnover": "63237884.77",
      "trades": "1618"
    },
    {
      "date": "2023-06-22",
      "bid": "80.42",
      "ask": "80.70",
      "open": "80.90",
      "high": "81.20",
      "low": "80.06",
      "close": "80.70",
      "average": "80.621",
      "volume": "851557",
      "turnover": "68650619.81",
      "trades": "1654"
    },
    {
      "date": "2023-06-26",
      "bid": "79.60",
      "ask": "79.70",
      "open": "81.64",
      "high": "83.00",
      "low": "79.58",
      "close": "80.00",
      "average": "80.4187",
      "volume": "928269",
      "turnover": "74643063.3",
      "trades": "2286"
    },
    {
      "date": "2023-06-27",
      "bid": "80.14",
      "ask": "80.18",
      "open": "80.40",
      "high": "80.52",
      "low": "79.22",
      "close": "80.24",
      "average": "79.9888",
      "volume": "572831",
      "turnover": "45818621.76",
      "trades": "1412"
    },
    {
      "date": "2023-06-28",
      "bid": "81.42",
      "ask": "81.48",
      "open": "80.24",
      "high": "81.70",
      "low": "80.24",
      "close": "81.48",
      "average": "81.4082",
      "volume": "794209",
      "turnover": "64658841.39",
      "trades": "1271"
    },
    {
      "date": "2023-06-29",
      "bid": "82.08",
      "ask": "82.24",
      "open": "81.92",
      "high": "83.04",
      "low": "81.38",
      "close": "82.46",
      "average": "82.1947",
      "volume": "1125401",
      "turnover": "92490031.73",
      "trades": "1613"
    },
    {
      "date": "2023-06-30",
      "bid": "83.44",
      "ask": "83.50",
      "open": "82.98",
      "high": "83.46",
      "low": "82.58",
      "close": "83.34",
      "average": "83.1913",
      "volume": "514811",
      "turnover": "42827835.31",
      "trades": "1011"
    },
    {
      "date": "2023-07-03",
      "bid": "83.26",
      "ask": "83.42",
      "open": "83.50",
      "high": "83.78",
      "low": "82.80",
      "close": "83.52",
      "average": "83.4258",
      "volume": "752037",
      "turnover": "62739142.85",
      "trades": "1511"
    },
    {
      "date": "2023-07-04",
      "bid": "85.30",
      "ask": "85.38",
      "open": "83.82",
      "high": "85.40",
      "low": "83.04",
      "close": "85.22",
      "average": "84.9716",
      "volume": "638297",
      "turnover": "54236950.34",
      "trades": "1276"
    },
    {
      "date": "2023-07-05",
      "bid": "83.40",
      "ask": "83.48",
      "open": "84.24",
      "high": "84.58",
      "low": "83.40",
      "close": "83.46",
      "average": "83.645",
      "volume": "794842",
      "turnover": "66483931.27",
      "trades": "1336"
    },
    {
      "date": "2023-07-06",
      "bid": "81.06",
      "ask": "81.12",
      "open": "83.00",
      "high": "83.28",
      "low": "80.90",
      "close": "80.94",
      "average": "81.1703",
      "volume": "708563",
      "turnover": "57514503.65",
      "trades": "1163"
    },
    {
      "date": "2023-07-07",
      "bid": "82.68",
      "ask": "82.72",
      "open": "81.00",
      "high": "82.92",
      "low": "80.96",
      "close": "82.52",
      "average": "82.2639",
      "volume": "768091",
      "turnover": "63178380.25",
      "trades": "1459"
    },
    {
      "date": "2023-07-10",
      "bid": "82.34",
      "ask": "82.40",
      "open": "82.80",
      "high": "82.84",
      "low": "81.52",
      "close": "82.42",
      "average": "82.2846",
      "volume": "483540",
      "turnover": "39787743.88",
      "trades": "879"
    },
    {
      "date": "2023-07-11",
      "bid": "83.70",
      "ask": "83.82",
      "open": "82.56",
      "high": "83.80",
      "low": "82.52",
      "close": "83.64",
      "average": "83.5596",
      "volume": "647747",
      "turnover": "54124641.1",
      "trades": "918"
    },
    {
      "date": "2023-07-12",
      "bid": "83.04",
      "ask": "83.12",
      "open": "80.52",
      "high": "83.06",
      "low": "80.10",
      "close": "83.02",
      "average": "82.0699",
      "volume": "1298099",
      "turnover": "106500013.86",
      "trades": "2605"
    },
    {
      "date": "2023-07-13",
      "bid": "83.18",
      "ask": "83.22",
      "open": "83.78",
      "high": "84.76",
      "low": "83.00",
      "close": "83.08",
      "average": "83.3669",
      "volume": "587909",
      "turnover": "49013778.3",
      "trades": "1240"
    },
    {
      "date": "2023-07-14",
      "bid": "83.78",
      "ask": "83.86",
      "open": "82.60",
      "high": "84.38",
      "low": "82.54",
      "close": "83.52",
      "average": "83.5883",
      "volume": "958932",
      "turnover": "80155941.54",
      "trades": "1630"
    },
    {
      "date": "2023-07-17",
      "bid": "83.56",
      "ask": "83.66",
      "open": "83.00",
      "high": "83.98",
      "low": "82.54",
      "close": "83.62",
      "average": "83.5798",
      "volume": "653447",
      "turnover": "54615167.79",
      "trades": "1008"
    },
    {
      "date": "2023-07-18",
      "bid": "83.62",
      "ask": "83.68",
      "open": "83.70",
      "high": "84.40",
      "low": "82.98",
      "close": "83.72",
      "average": "83.7652",
      "volume": "614347",
      "turnover": "51463088.29",
      "trades": "1150"
    },
    {
      "date": "2023-07-19",
      "bid": "84.40",
      "ask": "84.46",
      "open": "84.54",
      "high": "85.00",
      "low": "83.98",
      "close": "84.50",
      "average": "84.3793",
      "volume": "592719",
      "turnover": "50012129.26",
      "trades": "1155"
    },
    {
      "date": "2023-07-20",
      "bid": "85.08",
      "ask": "85.12",
      "open": "83.84",
      "high": "85.38",
      "low": "83.38",
      "close": "85.20",
      "average": "84.8311",
      "volume": "625504",
      "turnover": "53056420.91",
      "trades": "1128"
    },
    {
      "date": "2023-07-21",
      "bid": "85.34",
      "ask": "85.40",
      "open": "85.00",
      "high": "85.48",
      "low": "84.64",
      "close": "85.24",
      "average": "85.1295",
      "volume": "753340",
      "turnover": "64132327.56",
      "trades": "1217"
    },
    {
      "date": "2023-07-24",
      "bid": "85.66",
      "ask": "85.70",
      "open": "85.24",
      "high": "85.84",
      "low": "84.22",
      "close": "85.70",
      "average": "85.5191",
      "volume": "433944",
      "turnover": "37112605.89",
      "trades": "897"
    },
    {
      "date": "2023-07-25",
      "bid": "85.68",
      "ask": "85.70",
      "open": "85.66",
      "high": "85.76",
      "low": "84.56",
      "close": "85.60",
      "average": "85.5188",
      "volume": "585034",
      "turnover": "50027650.77",
      "trades": "1071"
    },
    {
      "date": "2023-07-26",
      "bid": "85.80",
      "ask": "85.88",
      "open": "84.76",
      "high": "85.86",
      "low": "84.76",
      "close": "85.64",
      "average": "85.5491",
      "volume": "557606",
      "turnover": "47701939.29",
      "trades": "724"
    },
    {
      "date": "2023-07-27",
      "bid": "87.04",
      "ask": "87.16",
      "open": "85.64",
      "high": "88.20",
      "low": "85.64",
      "close": "87.00",
      "average": "87.5781",
      "volume": "2112922",
      "turnover": "184882647.25",
      "trades": "1460"
    },
    {
      "date": "2023-07-28",
      "bid": "85.88",
      "ask": "85.94",
      "open": "87.00",
      "high": "87.00",
      "low": "85.24",
      "close": "85.98",
      "average": "85.8224",
      "volume": "597921",
      "turnover": "51315257.16",
      "trades": "1234"
    },
    {
      "date": "2023-07-31",
      "bid": "85.38",
      "ask": "85.42",
      "open": "85.98",
      "high": "85.98",
      "low": "84.70",
      "close": "85.26",
      "average": "85.2939",
      "volume": "731619",
      "turnover": "62401753.49",
      "trades": "1448"
    },
    {
      "date": "2023-08-01",
      "bid": "85.42",
      "ask": "85.46",
      "open": "85.26",
      "high": "86.26",
      "low": "85.06",
      "close": "85.18",
      "average": "85.2765",
      "volume": "600290",
      "turnover": "51196279.37",
      "trades": "710"
    },
    {
      "date": "2023-08-02",
      "bid": "83.00",
      "ask": "83.14",
      "open": "84.94",
      "high": "84.94",
      "low": "81.40",
      "close": "83.22",
      "average": "82.9661",
      "volume": "1136921",
      "turnover": "94314094.6",
      "trades": "2302"
    },
    {
      "date": "2023-08-03",
      "bid": "84.32",
      "ask": "84.36",
      "open": "82.68",
      "high": "84.58",
      "low": "82.62",
      "close": "84.30",
      "average": "84.132",
      "volume": "1506096",
      "turnover": "126706184.61",
      "trades": "831"
    },
    {
      "date": "2023-08-04",
      "bid": "84.42",
      "ask": "84.46",
      "open": "84.88",
      "high": "85.00",
      "low": "83.52",
      "close": "84.60",
      "average": "84.4223",
      "volume": "475163",
      "turnover": "40116132.76",
      "trades": "792"
    },
    {
      "date": "2023-08-07",
      "bid": "84.38",
      "ask": "84.46",
      "open": "83.00",
      "high": "84.86",
      "low": "83.00",
      "close": "84.58",
      "average": "84.5126",
      "volume": "765537",
      "turnover": "64697546.87",
      "trades": "680"
    },
    {
      "date": "2023-08-08",
      "bid": "84.00",
      "ask": "84.16",
      "open": "83.90",
      "high": "85.76",
      "low": "83.88",
      "close": "84.18",
      "average": "84.7399",
      "volume": "662089",
      "turnover": "56109326.08",
      "trades": "731"
    },
    {
      "date": "2023-08-09",
      "bid": "83.90",
      "ask": "83.98",
      "open": "84.44",
      "high": "85.50",
      "low": "83.58",
      "close": "84.00",
      "average": "84.2226",
      "volume": "316260",
      "turnover": "26638265.58",
      "trades": "755"
    },
    {
      "date": "2023-08-10",
      "bid": "83.64",
      "ask": "83.70",
      "open": "83.88",
      "high": "83.92",
      "low": "83.04",
      "close": "83.74",
      "average": "83.6208",
      "volume": "602310",
      "turnover": "50364820.86",
      "trades": "1000"
    },
    {
      "date": "2023-08-11",
      "bid": "80.30",
      "ask": "80.38",
      "open": "83.00",
      "high": "83.50",
      "low": "80.24",
      "close": "80.42",
      "average": "81.0167",
      "volume": "2015294",
      "turnover": "163630629.47",
      "trades": "2125"
    },
    {
      "date": "2023-08-14",
      "bid": "80.62",
      "ask": "80.66",
      "open": "80.42",
      "high": "81.40",
      "low": "80.18",
      "close": "80.52",
      "average": "80.693",
      "volume": "977691",
      "turnover": "78893958.08",
      "trades": "1001"
    },
    {
      "date": "2023-08-15",
      "bid": "79.54",
      "ask": "79.58",
      "open": "81.00",
      "high": "81.00",
      "low": "78.82",
      "close": "79.42",
      "average": "79.4838",
      "volume": "763356",
      "turnover": "60669548.66",
      "trades": "1329"
    },
    {
      "date": "2023-08-16",
      "bid": "77.42",
      "ask": "77.48",
      "open": "79.36",
      "high": "79.86",
      "low": "76.88",
      "close": "77.68",
      "average": "77.7077",
      "volume": "2141575",
      "turnover": "166277291.02",
      "trades": "1656"
    },
    {
      "date": "2023-08-17",
      "bid": "76.56",
      "ask": "76.64",
      "open": "77.00",
      "high": "77.30",
      "low": "75.78",
      "close": "76.70",
      "average": "76.4866",
      "volume": "2523381",
      "turnover": "193015759.1",
      "trades": "2636"
    },
    {
      "date": "2023-08-18",
      "bid": "74.44",
      "ask": "74.52",
      "open": "76.26",
      "high": "76.50",
      "low": "74.24",
      "close": "74.78",
      "average": "74.9329",
      "volume": "1784237",
      "turnover": "133758383.05",
      "trades": "2989"
    },
    {
      "date": "2023-08-21",
      "bid": "73.28",
      "ask": "73.36",
      "open": "73.98",
      "high": "74.90",
      "low": "72.30",
      "close": "73.50",
      "average": "73.6925",
      "volume": "2377509",
      "turnover": "175461809.49",
      "trades": "2960"
    },
    {
      "date": "2023-08-22",
      "bid": "73.68",
      "ask": "73.76",
      "open": "73.64",
      "high": "73.80",
      "low": "72.54",
      "close": "73.76",
      "average": "73.4401",
      "volume": "1486221",
      "turnover": "109155958.73",
      "trades": "2003"
    },
    {
      "date": "2023-08-23",
      "bid": "75.36",
      "ask": "75.42",
      "open": "73.50",
      "high": "75.46",
      "low": "73.12",
      "close": "75.32",
      "average": "75.0801",
      "volume": "1581686",
      "turnover": "118719947.73",
      "trades": "2341"
    },
    {
      "date": "2023-08-24",
      "bid": "74.74",
      "ask": "74.84",
      "open": "79.84",
      "high": "80.00",
      "low": "73.22",
      "close": "74.32",
      "average": "75.4695",
      "volume": "6725874",
      "turnover": "507579804.96",
      "trades": "7363"
    },
    {
      "date": "2023-08-25",
      "bid": "77.76",
      "ask": "77.82",
      "open": "73.30",
      "high": "78.18",
      "low": "73.08",
      "close": "77.46",
      "average": "77.1894",
      "volume": "3461232",
      "turnover": "267253908.37",
      "trades": "4008"
    },
    {
      "date": "2023-08-28",
      "bid": "77.42",
      "ask": "77.46",
      "open": "77.46",
      "high": "78.32",
      "low": "76.36",
      "close": "77.24",
      "average": "77.3482",
      "volume": "1067347",
      "turnover": "82569482.02",
      "trades": "2164"
    },
    {
      "date": "2023-08-29",
      "bid": "78.72",
      "ask": "78.78",
      "open": "77.22",
      "high": "78.82",
      "low": "76.96",
      "close": "78.66",
      "average": "78.4164",
      "volume": "1349432",
      "turnover": "105806871.82",
      "trades": "2009"
    },
    {
      "date": "2023-08-30",
      "bid": "78.48",
      "ask": "78.58",
      "open": "78.72",
      "high": "79.54",
      "low": "77.98",
      "close": "78.48",
      "average": "78.532",
      "volume": "1468811",
      "turnover": "115347669.95",
      "trades": "1850"
    },
    {
      "date": "2023-08-31",
      "bid": "78.40",
      "ask": "78.46",
      "open": "78.56",
      "high": "79.16",
      "low": "78.06",
      "close": "78.38",
      "average": "78.5355",
      "volume": "1259024",
      "turnover": "98881264.53",
      "trades": "1556"
    },
    {
      "date": "2023-09-01",
      "bid": "77.72",
      "ask": "77.78",
      "open": "78.28",
      "high": "78.50",
      "low": "77.40",
      "close": "77.62",
      "average": "77.8105",
      "volume": "1027956",
      "turnover": "79985684.56",
      "trades": "1340"
    },
    {
      "date": "2023-09-04",
      "bid": "78.44",
      "ask": "78.54",
      "open": "77.92",
      "high": "79.32",
      "low": "77.78",
      "close": "78.34",
      "average": "78.4898",
      "volume": "1045441",
      "turnover": "82090157.09",
      "trades": "1641"
    },
    {
      "date": "2023-09-05",
      "bid": "77.18",
      "ask": "77.38",
      "open": "78.34",
      "high": "78.72",
      "low": "77.06",
      "close": "77.26",
      "average": "77.3857",
      "volume": "1155016",
      "turnover": "89382461.91",
      "trades": "1543"
    },
    {
      "date": "2023-09-06",
      "bid": "75.56",
      "ask": "75.64",
      "open": "77.00",
      "high": "77.00",
      "low": "75.56",
      "close": "75.74",
      "average": "75.901",
      "volume": "1197543",
      "turnover": "90902722.22",
      "trades": "1663"
    },
    {
      "date": "2023-09-07",
      "bid": "74.36",
      "ask": "74.40",
      "open": "75.50",
      "high": "75.70",
      "low": "74.06",
      "close": "74.58",
      "average": "74.6936",
      "volume": "1187641",
      "turnover": "88718548.41",
      "trades": "1808"
    },
    {
      "date": "2023-09-08",
      "bid": "74.26",
      "ask": "74.40",
      "open": "74.30",
      "high": "74.58",
      "low": "72.92",
      "close": "74.06",
      "average": "73.8097",
      "volume": "1563403",
      "turnover": "115265667.52",
      "trades": "1511"
    },
    {
      "date": "2023-09-11",
      "bid": "74.68",
      "ask": "74.76",
      "open": "74.36",
      "high": "75.50",
      "low": "74.36",
      "close": "74.72",
      "average": "74.8413",
      "volume": "598360",
      "turnover": "44779963.22",
      "trades": "1032"
    },
    {
      "date": "2023-09-12",
      "bid": "74.66",
      "ask": "74.68",
      "open": "74.80",
      "high": "75.32",
      "low": "74.22",
      "close": "74.62",
      "average": "74.6577",
      "volume": "683157",
      "turnover": "51002597.58",
      "trades": "1145"
    },
    {
      "date": "2023-09-13",
      "bid": "74.64",
      "ask": "74.70",
      "open": "74.18",
      "high": "75.04",
      "low": "73.74",
      "close": "74.60",
      "average": "74.5183",
      "volume": "802244",
      "turnover": "59763326.55",
      "trades": "1020"
    },
    {
      "date": "2023-09-14",
      "bid": "75.36",
      "ask": "75.42",
      "open": "74.70",
      "high": "75.50",
      "low": "74.36",
      "close": "75.24",
      "average": "75.1701",
      "volume": "1307850",
      "turnover": "98311936.53",
      "trades": "1704"
    },
    {
      "date": "2023-09-15",
      "bid": "75.38",
      "ask": "75.44",
      "open": "75.46",
      "high": "76.86",
      "low": "75.26",
      "close": "75.26",
      "average": "75.4129",
      "volume": "2372870",
      "turnover": "178957477.8",
      "trades": "2303"
    },
    {
      "date": "2023-09-18",
      "bid": "76.16",
      "ask": "76.20",
      "open": "75.36",
      "high": "77.34",
      "low": "75.26",
      "close": "76.14",
      "average": "76.3311",
      "volume": "1055619",
      "turnover": "80632960.28",
      "trades": "1447"
    },
    {
      "date": "2023-09-19",
      "bid": "74.80",
      "ask": "74.84",
      "open": "75.70",
      "high": "76.04",
      "low": "74.30",
      "close": "74.90",
      "average": "75.0281",
      "volume": "962741",
      "turnover": "72227099.69",
      "trades": "1002"
    },
    {
      "date": "2023-09-20",
      "bid": "75.50",
      "ask": "75.54",
      "open": "74.78",
      "high": "76.50",
      "low": "74.78",
      "close": "75.50",
      "average": "75.5934",
      "volume": "1403311",
      "turnover": "105607331.37",
      "trades": "890"
    },
    {
      "date": "2023-09-21",
      "bid": "75.28",
      "ask": "75.38",
      "open": "74.90",
      "high": "76.20",
      "low": "74.82",
      "close": "75.14",
      "average": "75.2731",
      "volume": "648505",
      "turnover": "48814676.88",
      "trades": "1117"
    },
    {
      "date": "2023-09-22",
      "bid": "72.94",
      "ask": "72.98",
      "open": "74.80",
      "high": "75.52",
      "low": "70.86",
      "close": "73.22",
      "average": "73.2402",
      "volume": "2517545",
      "turnover": "184433890.12",
      "trades": "3937"
    },
    {
      "date": "2023-09-25",
      "bid": "74.32",
      "ask": "74.36",
      "open": "73.22",
      "high": "74.76",
      "low": "72.76",
      "close": "74.16",
      "average": "73.9369",
      "volume": "946684",
      "turnover": "70002110.01",
      "trades": "1466"
    },
    {
      "date": "2023-09-26",
      "bid": "74.36",
      "ask": "74.46",
      "open": "75.92",
      "high": "76.04",
      "low": "74.14",
      "close": "74.14",
      "average": "74.5313",
      "volume": "1827421",
      "turnover": "136225977.29",
      "trades": "2389"
    },
    {
      "date": "2023-09-27",
      "bid": "73.66",
      "ask": "73.72",
      "open": "74.12",
      "high": "75.14",
      "low": "73.54",
      "close": "73.78",
      "average": "74.0533",
      "volume": "604212",
      "turnover": "44757653.37",
      "trades": "1155"
    },
    {
      "date": "2023-09-28",
      "bid": "73.54",
      "ask": "73.62",
      "open": "73.70",
      "high": "74.12",
      "low": "73.14",
      "close": "73.56",
      "average": "73.566",
      "volume": "573394",
      "turnover": "42181232.36",
      "trades": "922"
    },
    {
      "date": "2023-09-29",
      "bid": "74.58",
      "ask": "74.66",
      "open": "73.94",
      "high": "75.80",
      "low": "73.94",
      "close": "74.42",
      "average": "74.5976",
      "volume": "1376004",
      "turnover": "102698992.28",
      "trades": "1586"
    },
    {
      "date": "2023-10-02",
      "bid": "76.82",
      "ask": "76.90",
      "open": "74.80",
      "high": "77.00",
      "low": "74.74",
      "close": "76.54",
      "average": "76.1096",
      "volume": "2058323",
      "turnover": "156653927.84",
      "trades": "3228"
    },
    {
      "date": "2023-10-03",
      "bid": "76.02",
      "ask": "76.12",
      "open": "76.04",
      "high": "77.98",
      "low": "75.18",
      "close": "75.92",
      "average": "76.2717",
      "volume": "1347710",
      "turnover": "102805227.57",
      "trades": "2535"
    },
    {
      "date": "2023-10-04",
      "bid": "79.70",
      "ask": "79.80",
      "open": "75.40",
      "high": "81.10",
      "low": "75.40",
      "close": "79.42",
      "average": "79.2212",
      "volume": "2713991",
      "turnover": "215091701.86",
      "trades": "4359"
    },
    {
      "date": "2023-10-05",
      "bid": "78.76",
      "ask": "78.92",
      "open": "77.00",
      "high": "80.34",
      "low": "76.70",
      "close": "78.78",
      "average": "79.1532",
      "volume": "1883971",
      "turnover": "149174500.13",
      "trades": "3984"
    },
    {
      "date": "2023-10-06",
      "bid": "78.00",
      "ask": "78.12",
      "open": "78.78",
      "high": "79.00",
      "low": "76.20",
      "close": "78.18",
      "average": "77.723",
      "volume": "1862368",
      "turnover": "144732593.91",
      "trades": "2398"
    },
    {
      "date": "2023-10-09",
      "bid": "76.40",
      "ask": "76.48",
      "open": "77.70",
      "high": "78.54",
      "low": "76.34",
      "close": "76.48",
      "average": "76.8681",
      "volume": "804033",
      "turnover": "61811422.52",
      "trades": "1758"
    },
    {
      "date": "2023-10-10",
      "bid": "78.44",
      "ask": "78.56",
      "open": "77.26",
      "high": "78.86",
      "low": "77.16",
      "close": "78.60",
      "average": "78.341",
      "volume": "897976",
      "turnover": "70348201.44",
      "trades": "1615"
    },
    {
      "date": "2023-10-11",
      "bid": "77.78",
      "ask": "77.86",
      "open": "78.36",
      "high": "78.48",
      "low": "77.28",
      "close": "77.80",
      "average": "77.809",
      "volume": "788997",
      "turnover": "61392241.02",
      "trades": "1242"
    },
    {
      "date": "2023-10-12",
      "bid": "78.38",
      "ask": "78.48",
      "open": "78.22",
      "high": "79.42",
      "low": "77.72",
      "close": "78.52",
      "average": "78.6667",
      "volume": "913280",
      "turnover": "71849959.77",
      "trades": "2277"
    },
    {
      "date": "2023-10-13",
      "bid": "78.56",
      "ask": "78.66",
      "open": "78.00",
      "high": "79.12",
      "low": "77.44",
      "close": "78.58",
      "average": "78.5079",
      "volume": "873997",
      "turnover": "68590356.3",
      "trades": "1779"
    },
    {
      "date": "2023-10-16",
      "bid": "78.74",
      "ask": "78.86",
      "open": "78.24",
      "high": "79.86",
      "low": "78.08",
      "close": "79.00",
      "average": "79.2514",
      "volume": "1320229",
      "turnover": "104564305.66",
      "trades": "2102"
    },
    {
      "date": "2023-10-17",
      "bid": "77.82",
      "ask": "77.94",
      "open": "78.76",
      "high": "79.34",
      "low": "76.96",
      "close": "77.84",
      "average": "77.9279",
      "volume": "1291983",
      "turnover": "100671391.18",
      "trades": "1672"
    },
    {
      "date": "2023-10-18",
      "bid": "77.08",
      "ask": "77.18",
      "open": "77.64",
      "high": "77.72",
      "low": "76.52",
      "close": "77.24",
      "average": "77.2014",
      "volume": "1226238",
      "turnover": "94666450.41",
      "trades": "1463"
    },
    {
      "date": "2023-10-19",
      "bid": "77.06",
      "ask": "77.12",
      "open": "77.24",
      "high": "78.08",
      "low": "76.86",
      "close": "77.04",
      "average": "77.2436",
      "volume": "1533816",
      "turnover": "118490663.88",
      "trades": "1902"
    },
    {
      "date": "2023-10-20",
      "bid": "75.90",
      "ask": "76.00",
      "open": "75.02",
      "high": "76.58",
      "low": "73.12",
      "close": "75.68",
      "average": "75.5713",
      "volume": "1676368",
      "turnover": "126687441.19",
      "trades": "2866"
    },
    {
      "date": "2023-10-23",
      "bid": "76.84",
      "ask": "76.94",
      "open": "76.16",
      "high": "77.34",
      "low": "75.02",
      "close": "76.72",
      "average": "76.2776",
      "volume": "1148470",
      "turnover": "87592275.53",
      "trades": "2107"
    },
    {
      "date": "2023-10-24",
      "bid": "77.56",
      "ask": "77.64",
      "open": "76.74",
      "high": "77.80",
      "low": "76.28",
      "close": "77.54",
      "average": "77.1757",
      "volume": "1461875",
      "turnover": "112846470.72",
      "trades": "1790"
    },
    {
      "date": "2023-10-25",
      "bid": "75.48",
      "ask": "75.54",
      "open": "77.64",
      "high": "77.82",
      "low": "75.04",
      "close": "75.60",
      "average": "76.3826",
      "volume": "1085909",
      "turnover": "82944078.93",
      "trades": "1484"
    },
    {
      "date": "2023-10-26",
      "bid": "74.22",
      "ask": "74.26",
      "open": "74.72",
      "high": "74.80",
      "low": "73.34",
      "close": "74.08",
      "average": "74.197",
      "volume": "1145435",
      "turnover": "84968075.64",
      "trades": "1804"
    },
    {
      "date": "2023-10-27",
      "bid": "75.82",
      "ask": "75.92",
      "open": "74.14",
      "high": "76.06",
      "low": "73.70",
      "close": "75.60",
      "average": "75.3871",
      "volume": "752972",
      "turnover": "56752603.56",
      "trades": "1312"
    },
    {
      "date": "2023-10-30",
      "bid": "74.88",
      "ask": "74.92",
      "open": "75.96",
      "high": "76.74",
      "low": "74.80",
      "close": "74.90",
      "average": "75.6829",
      "volume": "1036350",
      "turnover": "78443459.7",
      "trades": "1463"
    },
    {
      "date": "2023-10-31",
      "bid": "75.80",
      "ask": "75.90",
      "open": "75.00",
      "high": "76.40",
      "low": "74.50",
      "close": "75.90",
      "average": "75.4478",
      "volume": "1019461",
      "turnover": "76901661.3",
      "trades": "1740"
    },
    {
      "date": "2023-11-01",
      "bid": "75.84",
      "ask": "75.94",
      "open": "75.92",
      "high": "76.06",
      "low": "74.34",
      "close": "75.82",
      "average": "75.4834",
      "volume": "1083817",
      "turnover": "81804272.26",
      "trades": "1956"
    },
    {
      "date": "2023-11-02",
      "bid": "77.58",
      "ask": "77.62",
      "open": "76.00",
      "high": "78.48",
      "low": "76.00",
      "close": "77.50",
      "average": "77.6932",
      "volume": "1487770",
      "turnover": "115614503.99",
      "trades": "2381"
    },
    {
      "date": "2023-11-03",
      "bid": "78.38",
      "ask": "78.50",
      "open": "77.90",
      "high": "78.80",
      "low": "77.62",
      "close": "78.34",
      "average": "78.31",
      "volume": "491369",
      "turnover": "38415797.02",
      "trades": "710"
    },
    {
      "date": "2023-11-06",
      "bid": "78.86",
      "ask": "78.96",
      "open": "78.50",
      "high": "79.26",
      "low": "78.22",
      "close": "78.70",
      "average": "78.7321",
      "volume": "909434",
      "turnover": "71602164.77",
      "trades": "1768"
    },
    {
      "date": "2023-11-07",
      "bid": "79.40",
      "ask": "79.46",
      "open": "78.00",
      "high": "79.92",
      "low": "77.62",
      "close": "79.36",
      "average": "79.0408",
      "volume": "1352784",
      "turnover": "106923406.13",
      "trades": "2529"
    },
    {
      "date": "2023-11-08",
      "bid": "80.90",
      "ask": "80.96",
      "open": "79.54",
      "high": "81.48",
      "low": "79.40",
      "close": "80.80",
      "average": "80.7154",
      "volume": "2507000",
      "turnover": "202350241.23",
      "trades": "2559"
    },
    {
      "date": "2023-11-09",
      "bid": "81.42",
      "ask": "81.54",
      "open": "80.20",
      "high": "81.84",
      "low": "80.20",
      "close": "81.40",
      "average": "81.3822",
      "volume": "1141622",
      "turnover": "92896954.21",
      "trades": "1494"
    },
    {
      "date": "2023-11-10",
      "bid": "81.14",
      "ask": "81.20",
      "open": "81.28",
      "high": "81.86",
      "low": "80.28",
      "close": "81.22",
      "average": "81.1674",
      "volume": "1211390",
      "turnover": "98324148.92",
      "trades": "1672"
    },
    {
      "date": "2023-11-13",
      "bid": "82.76",
      "ask": "82.80",
      "open": "81.54",
      "high": "82.82",
      "low": "81.48",
      "close": "82.62",
      "average": "82.4221",
      "volume": "996921",
      "turnover": "82167888.25",
      "trades": "1835"
    },
    {
      "date": "2023-11-14",
      "bid": "87.18",
      "ask": "87.24",
      "open": "82.88",
      "high": "87.34",
      "low": "82.60",
      "close": "87.34",
      "average": "85.6735",
      "volume": "2645769",
      "turnover": "226639685.05",
      "trades": "3533"
    },
    {
      "date": "2023-11-15",
      "bid": "86.42",
      "ask": "86.72",
      "open": "87.20",
      "high": "87.70",
      "low": "86.22",
      "close": "86.80",
      "average": "86.9128",
      "volume": "1169239",
      "turnover": "101627261.3",
      "trades": "2196"
    },
    {
      "date": "2023-11-16",
      "bid": "86.82",
      "ask": "86.86",
      "open": "86.80",
      "high": "87.12",
      "low": "85.84",
      "close": "86.66",
      "average": "86.6387",
      "volume": "1039795",
      "turnover": "90081704.05",
      "trades": "1448"
    },
    {
      "date": "2023-11-17",
      "bid": "87.46",
      "ask": "87.54",
      "open": "86.80",
      "high": "88.10",
      "low": "86.80",
      "close": "87.62",
      "average": "87.5702",
      "volume": "994858",
      "turnover": "87113595.29",
      "trades": "1730"
    },
    {
      "date": "2023-11-20",
      "bid": "86.92",
      "ask": "87.04",
      "open": "87.90",
      "high": "87.90",
      "low": "86.64",
      "close": "87.14",
      "average": "87.1175",
      "volume": "939173",
      "turnover": "81775272.5",
      "trades": "1852"
    },
    {
      "date": "2023-11-21",
      "bid": "88.08",
      "ask": "88.24",
      "open": "87.14",
      "high": "88.20",
      "low": "86.80",
      "close": "87.98",
      "average": "87.8026",
      "volume": "1063018",
      "turnover": "93335612.37",
      "trades": "1426"
    },
    {
      "date": "2023-11-22",
      "bid": "89.00",
      "ask": "89.04",
      "open": "88.00",
      "high": "89.44",
      "low": "87.98",
      "close": "89.12",
      "average": "88.979",
      "volume": "892911",
      "turnover": "79447300.39",
      "trades": "1632"
    },
    {
      "date": "2023-11-23",
      "bid": "89.32",
      "ask": "89.40",
      "open": "89.00",
      "high": "90.00",
      "low": "88.42",
      "close": "89.36",
      "average": "89.3974",
      "volume": "853658",
      "turnover": "76312508.02",
      "trades": "2150"
    },
    {
      "date": "2023-11-24",
      "bid": "89.16",
      "ask": "89.24",
      "open": "89.38",
      "high": "89.98",
      "low": "88.96",
      "close": "89.32",
      "average": "89.4363",
      "volume": "954083",
      "turnover": "85332677.09",
      "trades": "1424"
    },
    {
      "date": "2023-11-27",
      "bid": "87.60",
      "ask": "87.68",
      "open": "89.32",
      "high": "89.38",
      "low": "87.56",
      "close": "87.98",
      "average": "88.0335",
      "volume": "1262222",
      "turnover": "111152396.04",
      "trades": "1681"
    },
    {
      "date": "2023-11-28",
      "bid": "87.88",
      "ask": "87.92",
      "open": "87.78",
      "high": "88.14",
      "low": "87.24",
      "close": "88.02",
      "average": "87.8355",
      "volume": "915300",
      "turnover": "80387550.3",
      "trades": "1589"
    },
    {
      "date": "2023-11-29",
      "bid": "88.18",
      "ask": "88.28",
      "open": "88.02",
      "high": "89.10",
      "low": "87.62",
      "close": "88.40",
      "average": "88.4404",
      "volume": "1214679",
      "turnover": "107426127.89",
      "trades": "2122"
    },
    {
      "date": "2023-11-30",
      "bid": "81.28",
      "ask": "81.32",
      "open": "87.90",
      "high": "88.16",
      "low": "80.76",
      "close": "81.80",
      "average": "82.4169",
      "volume": "6457698",
      "turnover": "533074088.44",
      "trades": "10422"
    },
    {
      "date": "2023-12-01",
      "bid": "81.88",
      "ask": "81.94",
      "open": "81.80",
      "high": "82.76",
      "low": "80.84",
      "close": "82.08",
      "average": "81.7896",
      "volume": "1327493",
      "turnover": "108571893.03",
      "trades": "2488"
    },
    {
      "date": "2023-12-04",
      "bid": "81.62",
      "ask": "81.66",
      "open": "82.08",
      "high": "83.30",
      "low": "81.40",
      "close": "81.66",
      "average": "81.9749",
      "volume": "1306732",
      "turnover": "107118605.07",
      "trades": "2326"
    },
    {
      "date": "2023-12-05",
      "bid": "83.96",
      "ask": "84.02",
      "open": "81.74",
      "high": "84.16",
      "low": "81.74",
      "close": "83.96",
      "average": "83.5769",
      "volume": "1658680",
      "turnover": "138621393.4",
      "trades": "2006"
    },
    {
      "date": "2023-12-06",
      "bid": "83.68",
      "ask": "84.02",
      "open": "83.76",
      "high": "84.46",
      "low": "83.50",
      "close": "83.96",
      "average": "83.9622",
      "volume": "750833",
      "turnover": "63040974.98",
      "trades": "1411"
    },
    {
      "date": "2023-12-07",
      "bid": "82.62",
      "ask": "82.84",
      "open": "83.72",
      "high": "84.30",
      "low": "82.54",
      "close": "83.02",
      "average": "83.1477",
      "volume": "1093720",
      "turnover": "91152527.53",
      "trades": "1549"
    },
    {
      "date": "2023-12-08",
      "bid": "83.86",
      "ask": "83.94",
      "open": "83.02",
      "high": "84.22",
      "low": "82.52",
      "close": "84.14",
      "average": "83.8442",
      "volume": "1070267",
      "turnover": "89733428.6",
      "trades": "2019"
    },
    {
      "date": "2023-12-11",
      "bid": "82.30",
      "ask": "82.36",
      "open": "84.10",
      "high": "84.10",
      "low": "82.12",
      "close": "82.56",
      "average": "82.7833",
      "volume": "1103483",
      "turnover": "91344403.89",
      "trades": "1922"
    },
    {
      "date": "2023-12-12",
      "bid": "80.22",
      "ask": "80.26",
      "open": "82.40",
      "high": "82.56",
      "low": "80.16",
      "close": "80.38",
      "average": "80.7343",
      "volume": "1088171",
      "turnover": "87868868.23",
      "trades": "1925"
    },
    {
      "date": "2023-12-13",
      "bid": "80.20",
      "ask": "80.26",
      "open": "80.66",
      "high": "81.06",
      "low": "79.90",
      "close": "80.24",
      "average": "80.2377",
      "volume": "976645",
      "turnover": "78384972.16",
      "trades": "1561"
    },
    {
      "date": "2023-12-14",
      "bid": "80.94",
      "ask": "81.02",
      "open": "81.24",
      "high": "82.02",
      "low": "80.30",
      "close": "81.02",
      "average": "81.0943",
      "volume": "1546120",
      "turnover": "125389684.16",
      "trades": "2107"
    },
    {
      "date": "2023-12-15",
      "bid": "81.42",
      "ask": "81.60",
      "open": "81.16",
      "high": "82.82",
      "low": "80.92",
      "close": "81.52",
      "average": "81.5767",
      "volume": "2291860",
      "turnover": "186962184.96",
      "trades": "2857"
    },
    {
      "date": "2023-12-18",
      "bid": "80.38",
      "ask": "80.40",
      "open": "81.02",
      "high": "81.02",
      "low": "80.06",
      "close": "80.50",
      "average": "80.4349",
      "volume": "731945",
      "turnover": "58870923.06",
      "trades": "1252"
    },
    {
      "date": "2023-12-19",
      "bid": "81.36",
      "ask": "81.42",
      "open": "80.50",
      "high": "81.42",
      "low": "80.50",
      "close": "81.36",
      "average": "81.1396",
      "volume": "743303",
      "turnover": "60306431.18",
      "trades": "1265"
    },
    {
      "date": "2023-12-20",
      "bid": "81.38",
      "ask": "81.42",
      "open": "81.84",
      "high": "82.00",
      "low": "80.60",
      "close": "81.40",
      "average": "81.2782",
      "volume": "421138",
      "turnover": "34229470.18",
      "trades": "872"
    },
    {
      "date": "2023-12-21",
      "bid": "80.86",
      "ask": "80.94",
      "open": "81.24",
      "high": "81.76",
      "low": "80.26",
      "close": "81.06",
      "average": "81.1309",
      "volume": "780167",
      "turnover": "63285452.12",
      "trades": "1344"
    },
    {
      "date": "2023-12-22",
      "bid": "81.54",
      "ask": "81.62",
      "open": "81.06",
      "high": "81.86",
      "low": "80.66",
      "close": "81.62",
      "average": "81.4578",
      "volume": "533972",
      "turnover": "43495681.93",
      "trades": "1142"
    },
    {
      "date": "2023-12-27",
      "bid": "81.42",
      "ask": "81.50",
      "open": "81.62",
      "high": "82.10",
      "low": "81.08",
      "close": "81.48",
      "average": "81.491",
      "volume": "539594",
      "turnover": "43964963.75",
      "trades": "1221"
    },
    {
      "date": "2023-12-28",
      "bid": "81.50",
      "ask": "81.58",
      "open": "81.48",
      "high": "81.94",
      "low": "81.14",
      "close": "81.50",
      "average": "81.5174",
      "volume": "401667",
      "turnover": "32742853.64",
      "trades": "1210"
    },
    {
      "date": "2023-12-29",
      "bid": "82.30",
      "ask": "82.36",
      "open": "81.50",
      "high": "82.66",
      "low": "81.50",
      "close": "82.32",
      "average": "82.3091",
      "volume": "787251",
      "turnover": "64798130.03",
      "trades": "1271"
    },
    {
      "date": "2024-01-02",
      "bid": "85.50",
      "ask": "85.58",
      "open": "82.60",
      "high": "85.86",
      "low": "82.60",
      "close": "85.66",
      "average": "85.1792",
      "volume": "1189490",
      "turnover": "101316566.98",
      "trades": "1993"
    },
    {
      "date": "2024-01-03",
      "bid": "83.74",
      "ask": "83.84",
      "open": "85.66",
      "high": "85.66",
      "low": "83.16",
      "close": "83.78",
      "average": "83.9143",
      "volume": "756700",
      "turnover": "63476453.36",
      "trades": "1379"
    },
    {
      "date": "2024-01-04",
      "bid": "84.66",
      "ask": "84.76",
      "open": "83.70",
      "high": "84.76",
      "low": "83.26",
      "close": "84.56",
      "average": "84.307",
      "volume": "732576",
      "turnover": "61761284.26",
      "trades": "1259"
    },
    {
      "date": "2024-01-05",
      "bid": "83.32",
      "ask": "83.42",
      "open": "84.50",
      "high": "84.56",
      "low": "82.18",
      "close": "82.88",
      "average": "82.8912",
      "volume": "516627",
      "turnover": "42821348.78",
      "trades": "907"
    },
    {
      "date": "2024-01-08",
      "bid": "81.80",
      "ask": "82.16",
      "open": "83.00",
      "high": "84.28",
      "low": "81.40",
      "close": "82.02",
      "average": "82.0626",
      "volume": "1043876",
      "turnover": "85657454.27",
      "trades": "1960"
    },
    {
      "date": "2024-01-09",
      "bid": "81.02",
      "ask": "81.26",
      "open": "82.46",
      "high": "82.50",
      "low": "80.72",
      "close": "81.14",
      "average": "81.1666",
      "volume": "874683",
      "turnover": "70982511.79",
      "trades": "1957"
    },
    {
      "date": "2024-01-10",
      "bid": "80.78",
      "ask": "80.82",
      "open": "81.20",
      "high": "81.30",
      "low": "80.02",
      "close": "80.68",
      "average": "80.6149",
      "volume": "823304",
      "turnover": "66358793.32",
      "trades": "1562"
    },
    {
      "date": "2024-01-11",
      "bid": "80.52",
      "ask": "80.58",
      "open": "81.48",
      "high": "82.20",
      "low": "80.52",
      "close": "80.62",
      "average": "81.0081",
      "volume": "546268",
      "turnover": "44253828.12",
      "trades": "1281"
    },
    {
      "date": "2024-01-12",
      "bid": "80.48",
      "ask": "80.56",
      "open": "80.62",
      "high": "81.58",
      "low": "80.18",
      "close": "80.68",
      "average": "80.626",
      "volume": "461164",
      "turnover": "37175208.86",
      "trades": "1167"
    },
    {
      "date": "2024-01-15",
      "bid": "78.44",
      "ask": "78.50",
      "open": "80.68",
      "high": "80.68",
      "low": "78.42",
      "close": "78.56",
      "average": "79.0908",
      "volume": "689362",
      "turnover": "54521663.24",
      "trades": "1423"
    },
    {
      "date": "2024-01-16",
      "bid": "79.90",
      "ask": "80.02",
      "open": "79.04",
      "high": "81.08",
      "low": "78.72",
      "close": "80.08",
      "average": "80.0228",
      "volume": "1096809",
      "turnover": "87795889.64",
      "trades": "1940"
    },
    {
      "date": "2024-01-17",
      "bid": "79.32",
      "ask": "79.40",
      "open": "79.18",
      "high": "79.62",
      "low": "77.70",
      "close": "79.20",
      "average": "79.0361",
      "volume": "1068278",
      "turnover": "84417079.31",
      "trades": "1453"
    },
    {
      "date": "2024-01-18",
      "bid": "78.10",
      "ask": "78.20",
      "open": "79.22",
      "high": "79.70",
      "low": "77.96",
      "close": "77.96",
      "average": "78.3167",
      "volume": "1501131",
      "turnover": "117615669.57",
      "trades": "1562"
    },
    {
      "date": "2024-01-19",
      "bid": "76.22",
      "ask": "76.26",
      "open": "78.34",
      "high": "78.70",
      "low": "76.12",
      "close": "76.20",
      "average": "76.545",
      "volume": "1826628",
      "turnover": "139928999.57",
      "trades": "2457"
    },
    {
      "date": "2024-01-22",
      "bid": "75.26",
      "ask": "75.34",
      "open": "76.32",
      "high": "77.06",
      "low": "75.14",
      "close": "75.28",
      "average": "75.4623",
      "volume": "1615280",
      "turnover": "121933758.69",
      "trades": "1655"
    },
    {
      "date": "2024-01-23",
      "bid": "76.94",
      "ask": "77.00",
      "open": "75.50",
      "high": "77.40",
      "low": "75.18",
      "close": "76.90",
      "average": "76.0892",
      "volume": "2238879",
      "turnover": "170333977.66",
      "trades": "1523"
    },
    {
      "date": "2024-01-24",
      "bid": "76.80",
      "ask": "76.88",
      "open": "77.92",
      "high": "77.92",
      "low": "76.14",
      "close": "76.94",
      "average": "76.8482",
      "volume": "1145382",
      "turnover": "88007866.83",
      "trades": "1368"
    },
    {
      "date": "2024-01-25",
      "bid": "78.04",
      "ask": "78.16",
      "open": "76.90",
      "high": "78.62",
      "low": "76.52",
      "close": "78.24",
      "average": "78.0916",
      "volume": "1262404",
      "turnover": "98549894.23",
      "trades": "2025"
    },
    {
      "date": "2024-01-26",
      "bid": "79.04",
      "ask": "79.06",
      "open": "78.06",
      "high": "79.08",
      "low": "77.78",
      "close": "78.98",
      "average": "78.871",
      "volume": "748794",
      "turnover": "59053195.96",
      "trades": "1383"
    },
    {
      "date": "2024-01-29",
      "bid": "78.66",
      "ask": "78.74",
      "open": "78.56",
      "high": "78.80",
      "low": "77.70",
      "close": "78.78",
      "average": "78.4159",
      "volume": "796546",
      "turnover": "62451656.47",
      "trades": "1282"
    },
    {
      "date": "2024-01-30",
      "bid": "78.96",
      "ask": "78.98",
      "open": "78.80",
      "high": "79.42",
      "low": "78.36",
      "close": "78.74",
      "average": "78.7787",
      "volume": "780297",
      "turnover": "61472955.09",
      "trades": "1129"
    },
    {
      "date": "2024-01-31",
      "bid": "78.94",
      "ask": "79.04",
      "open": "78.74",
      "high": "79.46",
      "low": "78.24",
      "close": "78.70",
      "average": "78.6773",
      "volume": "1166425",
      "turnover": "91772201.61",
      "trades": "1433"
    },
    {
      "date": "2024-02-01",
      "bid": "78.44",
      "ask": "78.52",
      "open": "78.70",
      "high": "78.80",
      "low": "77.60",
      "close": "78.54",
      "average": "78.4741",
      "volume": "993864",
      "turnover": "77992707",
      "trades": "1562"
    },
    {
      "date": "2024-02-02",
      "bid": "77.36",
      "ask": "77.64",
      "open": "79.00",
      "high": "79.12",
      "low": "77.20",
      "close": "77.40",
      "average": "77.7288",
      "volume": "1173283",
      "turnover": "91196839.78",
      "trades": "1942"
    },
    {
      "date": "2024-02-05",
      "bid": "75.44",
      "ask": "75.48",
      "open": "77.22",
      "high": "77.30",
      "low": "75.34",
      "close": "75.50",
      "average": "75.8535",
      "volume": "1080444",
      "turnover": "81966499.94",
      "trades": "1940"
    },
    {
      "date": "2024-02-06",
      "bid": "76.90",
      "ask": "76.94",
      "open": "75.50",
      "high": "77.10",
      "low": "75.30",
      "close": "76.78",
      "average": "76.3612",
      "volume": "868031",
      "turnover": "66316726.4",
      "trades": "1169"
    },
    {
      "date": "2024-02-07",
      "bid": "75.94",
      "ask": "76.00",
      "open": "76.50",
      "high": "76.96",
      "low": "75.52",
      "close": "75.98",
      "average": "76.0063",
      "volume": "935388",
      "turnover": "71103827.83",
      "trades": "1226"
    },
    {
      "date": "2024-02-08",
      "bid": "73.68",
      "ask": "73.76",
      "open": "74.92",
      "high": "75.22",
      "low": "73.30",
      "close": "73.74",
      "average": "74.0076",
      "volume": "1213943",
      "turnover": "89844829.9",
      "trades": "2144"
    },
    {
      "date": "2024-02-09",
      "bid": "74.28",
      "ask": "74.32",
      "open": "73.34",
      "high": "74.76",
      "low": "73.34",
      "close": "74.48",
      "average": "74.3327",
      "volume": "684557",
      "turnover": "50886653.45",
      "trades": "1410"
    },
    {
      "date": "2024-02-12",
      "bid": "75.48",
      "ask": "75.54",
      "open": "74.78",
      "high": "75.62",
      "low": "74.08",
      "close": "75.54",
      "average": "75.256",
      "volume": "826391",
      "turnover": "62177344.49",
      "trades": "1179"
    },
    {
      "date": "2024-02-13",
      "bid": "74.94",
      "ask": "75.08",
      "open": "75.40",
      "high": "76.00",
      "low": "74.56",
      "close": "74.80",
      "average": "74.9667",
      "volume": "713816",
      "turnover": "53518762.47",
      "trades": "1130"
    },
    {
      "date": "2024-02-14",
      "bid": "75.78",
      "ask": "75.80",
      "open": "74.80",
      "high": "75.98",
      "low": "74.70",
      "close": "75.84",
      "average": "75.6836",
      "volume": "651814",
      "turnover": "49331374.9",
      "trades": "1005"
    },
    {
      "date": "2024-02-15",
      "bid": "77.50",
      "ask": "77.52",
      "open": "75.84",
      "high": "77.96",
      "low": "75.80",
      "close": "77.50",
      "average": "77.4409",
      "volume": "867621",
      "turnover": "67191339.09",
      "trades": "1997"
    },
    {
      "date": "2024-02-16",
      "bid": "77.64",
      "ask": "77.68",
      "open": "77.60",
      "high": "78.34",
      "low": "77.44",
      "close": "77.82",
      "average": "77.7909",
      "volume": "747784",
      "turnover": "58166233.95",
      "trades": "1409"
    },
    {
      "date": "2024-02-19",
      "bid": "77.64",
      "ask": "77.70",
      "open": "77.50",
      "high": "78.40",
      "low": "77.44",
      "close": "77.70",
      "average": "77.7697",
      "volume": "614265",
      "turnover": "47787455.45",
      "trades": "808"
    },
    {
      "date": "2024-02-20",
      "bid": "76.96",
      "ask": "77.02",
      "open": "77.38",
      "high": "77.46",
      "low": "76.78",
      "close": "77.02",
      "average": "77.0747",
      "volume": "568869",
      "turnover": "43846327.66",
      "trades": "1043"
    },
    {
      "date": "2024-02-21",
      "bid": "74.98",
      "ask": "75.06",
      "open": "76.68",
      "high": "76.80",
      "low": "74.80",
      "close": "75.08",
      "average": "75.2636",
      "volume": "1217430",
      "turnover": "91640936.13",
      "trades": "1909"
    },
    {
      "date": "2024-02-22",
      "bid": "75.32",
      "ask": "75.34",
      "open": "75.08",
      "high": "75.90",
      "low": "74.60",
      "close": "75.50",
      "average": "75.286",
      "volume": "1043952",
      "turnover": "78585554.7",
      "trades": "2174"
    },
    {
      "date": "2024-02-23",
      "bid": "74.04",
      "ask": "74.12",
      "open": "75.28",
      "high": "75.30",
      "low": "73.84",
      "close": "74.40",
      "average": "74.3407",
      "volume": "978530",
      "turnover": "72743958.48",
      "trades": "1497"
    },
    {
      "date": "2024-02-26",
      "bid": "73.04",
      "ask": "73.06",
      "open": "74.14",
      "high": "74.50",
      "low": "73.06",
      "close": "73.08",
      "average": "73.4027",
      "volume": "701441",
      "turnover": "51493118.35",
      "trades": "1600"
    },
    {
      "date": "2024-02-27",
      "bid": "72.72",
      "ask": "72.80",
      "open": "73.08",
      "high": "73.24",
      "low": "71.84",
      "close": "72.88",
      "average": "72.7854",
      "volume": "974471",
      "turnover": "70910549.28",
      "trades": "1422"
    },
    {
      "date": "2024-02-28",
      "bid": "73.40",
      "ask": "73.52",
      "open": "72.42",
      "high": "73.80",
      "low": "72.32",
      "close": "73.58",
      "average": "73.4032",
      "volume": "1135218",
      "turnover": "83310597.86",
      "trades": "1762"
    },
    {
      "date": "2024-02-29",
      "bid": "74.92",
      "ask": "75.42",
      "open": "70.18",
      "high": "77.26",
      "low": "70.00",
      "close": "74.94",
      "average": "74.5572",
      "volume": "4427470",
      "turnover": "330131748.89",
      "trades": "5910"
    },
    {
      "date": "2024-03-01",
      "bid": "77.86",
      "ask": "77.98",
      "open": "75.50",
      "high": "78.38",
      "low": "75.50",
      "close": "77.84",
      "average": "77.6329",
      "volume": "2648285",
      "turnover": "205508105.85",
      "trades": "3429"
    },
    {
      "date": "2024-03-04",
      "bid": "76.62",
      "ask": "76.66",
      "open": "77.80",
      "high": "78.22",
      "low": "75.70",
      "close": "76.66",
      "average": "76.7312",
      "volume": "1341107",
      "turnover": "102910574.18",
      "trades": "2595"
    },
    {
      "date": "2024-03-05",
      "bid": "74.76",
      "ask": "74.80",
      "open": "76.40",
      "high": "76.40",
      "low": "74.64",
      "close": "74.76",
      "average": "75.0921",
      "volume": "858605",
      "turnover": "64485780.03",
      "trades": "1544"
    },
    {
      "date": "2024-03-06",
      "bid": "76.22",
      "ask": "76.30",
      "open": "74.80",
      "high": "76.60",
      "low": "74.70",
      "close": "76.16",
      "average": "75.9842",
      "volume": "940082",
      "turnover": "71427560.47",
      "trades": "1605"
    },
    {
      "date": "2024-03-07",
      "bid": "78.00",
      "ask": "78.04",
      "open": "74.70",
      "high": "78.14",
      "low": "74.36",
      "close": "77.80",
      "average": "77.2733",
      "volume": "1208968",
      "turnover": "93419232.98",
      "trades": "2320"
    },
    {
      "date": "2024-03-08",
      "bid": "76.82",
      "ask": "76.88",
      "open": "78.20",
      "high": "78.52",
      "low": "76.30",
      "close": "76.80",
      "average": "76.9575",
      "volume": "1222457",
      "turnover": "94084121.22",
      "trades": "2001"
    },
    {
      "date": "2024-03-11",
      "bid": "76.46",
      "ask": "76.50",
      "open": "76.42",
      "high": "77.08",
      "low": "76.00",
      "close": "76.30",
      "average": "76.3574",
      "volume": "606480",
      "turnover": "46325345.83",
      "trades": "1060"
    },
    {
      "date": "2024-03-12",
      "bid": "77.86",
      "ask": "77.88",
      "open": "76.56",
      "high": "78.22",
      "low": "76.52",
      "close": "77.84",
      "average": "77.6467",
      "volume": "891469",
      "turnover": "69193795.15",
      "trades": "1473"
    },
    {
      "date": "2024-03-13",
      "bid": "77.52",
      "ask": "77.66",
      "open": "77.86",
      "high": "78.28",
      "low": "77.32",
      "close": "77.62",
      "average": "77.6457",
      "volume": "739763",
      "turnover": "57439853.44",
      "trades": "1225"
    },
    {
      "date": "2024-03-14",
      "bid": "78.34",
      "ask": "78.40",
      "open": "77.54",
      "high": "78.74",
      "low": "77.50",
      "close": "78.26",
      "average": "78.1687",
      "volume": "1452712",
      "turnover": "113562523.54",
      "trades": "2220"
    },
    {
      "date": "2024-03-15",
      "bid": "79.80",
      "ask": "79.82",
      "open": "78.44",
      "high": "80.56",
      "low": "78.40",
      "close": "79.74",
      "average": "79.7478",
      "volume": "2192601",
      "turnover": "174856821.06",
      "trades": "2870"
    },
    {
      "date": "2024-03-18",
      "bid": "79.24",
      "ask": "79.36",
      "open": "79.70",
      "high": "80.52",
      "low": "78.26",
      "close": "79.18",
      "average": "79.5986",
      "volume": "1245461",
      "turnover": "99137154.63",
      "trades": "3101"
    },
    {
      "date": "2024-03-19",
      "bid": "79.70",
      "ask": "79.78",
      "open": "78.70",
      "high": "80.04",
      "low": "78.50",
      "close": "79.62",
      "average": "79.5528",
      "volume": "1555081",
      "turnover": "124158187.14",
      "trades": "1046"
    },
    {
      "date": "2024-03-20",
      "bid": "78.28",
      "ask": "78.30",
      "open": "79.44",
      "high": "79.88",
      "low": "78.10",
      "close": "78.30",
      "average": "78.6526",
      "volume": "691408",
      "turnover": "54381395.56",
      "trades": "1144"
    },
    {
      "date": "2024-03-21",
      "bid": "79.50",
      "ask": "79.58",
      "open": "78.60",
      "high": "79.82",
      "low": "78.32",
      "close": "79.46",
      "average": "79.3137",
      "volume": "579854",
      "turnover": "45989876.03",
      "trades": "1241"
    },
    {
      "date": "2024-03-22",
      "bid": "80.06",
      "ask": "80.14",
      "open": "79.46",
      "high": "81.50",
      "low": "79.16",
      "close": "80.10",
      "average": "80.3692",
      "volume": "1074314",
      "turnover": "86333363.25",
      "trades": "1611"
    },
    {
      "date": "2024-03-25",
      "bid": "80.58",
      "ask": "80.64",
      "open": "79.46",
      "high": "80.84",
      "low": "79.30",
      "close": "80.68",
      "average": "80.5409",
      "volume": "610114",
      "turnover": "49136314.25",
      "trades": "1201"
    },
    {
      "date": "2024-03-26",
      "bid": "80.52",
      "ask": "80.62",
      "open": "80.68",
      "high": "80.98",
      "low": "78.88",
      "close": "80.62",
      "average": "80.2795",
      "volume": "568200",
      "turnover": "45579260.21",
      "trades": "1322"
    },
    {
      "date": "2024-03-27",
      "bid": "80.64",
      "ask": "80.70",
      "open": "80.00",
      "high": "81.18",
      "low": "79.72",
      "close": "80.82",
      "average": "80.789",
      "volume": "526575",
      "turnover": "42542060.83",
      "trades": "1132"
    },
    {
      "date": "2024-03-28",
      "bid": "80.82",
      "ask": "80.94",
      "open": "81.36",
      "high": "81.62",
      "low": "80.22",
      "close": "80.70",
      "average": "80.8145",
      "volume": "380508",
      "turnover": "30751133.84",
      "trades": "554"
    },
    {
      "date": "2024-04-02",
      "bid": "82.55",
      "ask": "82.70",
      "open": "80.70",
      "high": "82.85",
      "low": "80.50",
      "close": "82.80",
      "average": "82.5879",
      "volume": "1240530",
      "turnover": "102417180.63",
      "trades": "2111"
    },
    {
      "date": "2024-04-03",
      "bid": "83.55",
      "ask": "83.65",
      "open": "82.75",
      "high": "83.75",
      "low": "81.05",
      "close": "83.65",
      "average": "83.2402",
      "volume": "725726",
      "turnover": "60352898.81",
      "trades": "1370"
    },
    {
      "date": "2024-04-04",
      "bid": "83.95",
      "ask": "84.20",
      "open": "83.85",
      "high": "84.65",
      "low": "83.00",
      "close": "83.80",
      "average": "83.8925",
      "volume": "680668",
      "turnover": "57095489.41",
      "trades": "1261"
    },
    {
      "date": "2024-04-05",
      "bid": "82.00",
      "ask": "82.15",
      "open": "83.00",
      "high": "83.55",
      "low": "81.60",
      "close": "82.00",
      "average": "82.0544",
      "volume": "685587",
      "turnover": "56254995.28",
      "trades": "769"
    },
    {
      "date": "2024-04-08",
      "bid": "83.15",
      "ask": "83.30",
      "open": "82.00",
      "high": "83.30",
      "low": "81.50",
      "close": "83.20",
      "average": "82.9994",
      "volume": "440798",
      "turnover": "36585870",
      "trades": "937"
    },
    {
      "date": "2024-04-09",
      "bid": "80.90",
      "ask": "80.95",
      "open": "82.95",
      "high": "83.70",
      "low": "80.70",
      "close": "80.95",
      "average": "81.3938",
      "volume": "1286344",
      "turnover": "104777418.78",
      "trades": "1512"
    },
    {
      "date": "2024-04-10",
      "bid": "80.40",
      "ask": "80.50",
      "open": "80.50",
      "high": "82.65",
      "low": "80.30",
      "close": "80.50",
      "average": "80.8906",
      "volume": "585922",
      "turnover": "47399552.61",
      "trades": "1511"
    },
    {
      "date": "2024-04-11",
      "bid": "78.55",
      "ask": "78.65",
      "open": "78.00",
      "high": "80.10",
      "low": "76.25",
      "close": "78.70",
      "average": "78.2677",
      "volume": "2091012",
      "turnover": "163640603.37",
      "trades": "3849"
    },
    {
      "date": "2024-04-12",
      "bid": "76.75",
      "ask": "76.80",
      "open": "79.30",
      "high": "79.40",
      "low": "76.75",
      "close": "77.15",
      "average": "77.778",
      "volume": "1123765",
      "turnover": "87411501.05",
      "trades": "1604"
    },
    {
      "date": "2024-04-15",
      "bid": "77.75",
      "ask": "77.80",
      "open": "77.15",
      "high": "78.55",
      "low": "76.95",
      "close": "77.85",
      "average": "77.9721",
      "volume": "790674",
      "turnover": "61652501.5",
      "trades": "1208"
    },
    {
      "date": "2024-04-16",
      "bid": "76.95",
      "ask": "77.05",
      "open": "77.10",
      "high": "77.80",
      "low": "76.60",
      "close": "76.85",
      "average": "76.9245",
      "volume": "718616",
      "turnover": "55279717.76",
      "trades": "1125"
    },
    {
      "date": "2024-04-17",
      "bid": "75.60",
      "ask": "75.70",
      "open": "76.85",
      "high": "77.35",
      "low": "75.00",
      "close": "75.85",
      "average": "75.8811",
      "volume": "832966",
      "turnover": "63213228.96",
      "trades": "1374"
    },
    {
      "date": "2024-04-18",
      "bid": "74.90",
      "ask": "75.00",
      "open": "76.40",
      "high": "76.40",
      "low": "74.50",
      "close": "75.00",
      "average": "75.1224",
      "volume": "805814",
      "turnover": "60530168.12",
      "trades": "1020"
    },
    {
      "date": "2024-04-19",
      "bid": "74.40",
      "ask": "74.50",
      "open": "74.40",
      "high": "74.90",
      "low": "74.00",
      "close": "74.45",
      "average": "74.4607",
      "volume": "1265198",
      "turnover": "94207885.06",
      "trades": "1517"
    },
    {
      "date": "2024-04-22",
      "bid": "75.90",
      "ask": "75.95",
      "open": "75.00",
      "high": "77.75",
      "low": "74.55",
      "close": "76.00",
      "average": "75.9566",
      "volume": "1129295",
      "turnover": "85777459.61",
      "trades": "2093"
    },
    {
      "date": "2024-04-23",
      "bid": "76.85",
      "ask": "76.90",
      "open": "76.50",
      "high": "77.10",
      "low": "76.30",
      "close": "76.95",
      "average": "76.8874",
      "volume": "609914",
      "turnover": "46893849.82",
      "trades": "1133"
    },
    {
      "date": "2024-04-24",
      "bid": "75.90",
      "ask": "76.00",
      "open": "76.95",
      "high": "77.10",
      "low": "75.75",
      "close": "75.75",
      "average": "76.1384",
      "volume": "1060946",
      "turnover": "80784841.09",
      "trades": "1127"
    },
    {
      "date": "2024-04-25",
      "bid": "73.80",
      "ask": "73.90",
      "open": "75.50",
      "high": "76.40",
      "low": "73.75",
      "close": "73.90",
      "average": "74.3354",
      "volume": "976059",
      "turnover": "72556620.43",
      "trades": "1692"
    },
    {
      "date": "2024-04-26",
      "bid": "75.60",
      "ask": "75.65",
      "open": "74.00",
      "high": "75.70",
      "low": "73.90",
      "close": "75.60",
      "average": "75.3751",
      "volume": "407732",
      "turnover": "30732820.5",
      "trades": "943"
    },
    {
      "date": "2024-04-29",
      "bid": "78.80",
      "ask": "78.95",
      "open": "76.00",
      "high": "79.15",
      "low": "75.80",
      "close": "79.00",
      "average": "78.7015",
      "volume": "1500506",
      "turnover": "118053316.1",
      "trades": "2089"
    },
    {
      "date": "2024-04-30",
      "bid": "79.00",
      "ask": "79.15",
      "open": "79.00",
      "high": "79.45",
      "low": "78.65",
      "close": "79.20",
      "average": "79.1568",
      "volume": "465409",
      "turnover": "36838568.14",
      "trades": "540"
    },
    {
      "date": "2024-05-02",
      "bid": "77.05",
      "ask": "77.20",
      "open": "79.20",
      "high": "79.20",
      "low": "77.00",
      "close": "77.00",
      "average": "77.3237",
      "volume": "948925",
      "turnover": "73388932.15",
      "trades": "1069"
    },
    {
      "date": "2024-05-03",
      "bid": "77.00",
      "ask": "77.10",
      "open": "77.80",
      "high": "78.65",
      "low": "76.70",
      "close": "76.95",
      "average": "77.5647",
      "volume": "708929",
      "turnover": "54999298.72",
      "trades": "1289"
    },
    {
      "date": "2024-05-06",
      "bid": "79.00",
      "ask": "79.15",
      "open": "77.90",
      "high": "79.25",
      "low": "77.30",
      "close": "79.20",
      "average": "78.7372",
      "volume": "894029",
      "turnover": "70376057.81",
      "trades": "1463"
    },
    {
      "date": "2024-05-07",
      "bid": "79.35",
      "ask": "79.55",
      "open": "79.30",
      "high": "79.60",
      "low": "78.15",
      "close": "79.50",
      "average": "79.263",
      "volume": "1089498",
      "turnover": "86351049.01",
      "trades": "1157"
    },
    {
      "date": "2024-05-08",
      "bid": "79.10",
      "ask": "79.20",
      "open": "79.75",
      "high": "79.85",
      "low": "79.05",
      "close": "79.20",
      "average": "79.2827",
      "volume": "536991",
      "turnover": "42575346.25",
      "trades": "406"
    },
    {
      "date": "2024-05-10",
      "bid": "80.70",
      "ask": "80.80",
      "open": "79.85",
      "high": "81.00",
      "low": "79.60",
      "close": "80.35",
      "average": "80.2921",
      "volume": "777131",
      "turnover": "62379844",
      "trades": "1243"
    },
    {
      "date": "2024-05-13",
      "bid": "81.65",
      "ask": "81.75",
      "open": "80.50",
      "high": "81.85",
      "low": "80.20",
      "close": "81.65",
      "average": "81.5267",
      "volume": "614635",
      "turnover": "50107362.85",
      "trades": "792"
    },
    {
      "date": "2024-05-14",
      "bid": "81.85",
      "ask": "81.95",
      "open": "81.85",
      "high": "82.50",
      "low": "81.50",
      "close": "82.00",
      "average": "82.0572",
      "volume": "494499",
      "turnover": "40576784.85",
      "trades": "1101"
    },
    {
      "date": "2024-05-15",
      "bid": "81.65",
      "ask": "81.80",
      "open": "82.50",
      "high": "82.50",
      "low": "80.85",
      "close": "81.70",
      "average": "81.707",
      "volume": "594543",
      "turnover": "48578380.3",
      "trades": "856"
    },
    {
      "date": "2024-05-16",
      "bid": "82.25",
      "ask": "82.35",
      "open": "82.05",
      "high": "82.90",
      "low": "81.75",
      "close": "82.75",
      "average": "82.6624",
      "volume": "763575",
      "turnover": "63118708",
      "trades": "953"
    },
    {
      "date": "2024-05-17",
      "bid": "82.25",
      "ask": "82.35",
      "open": "82.80",
      "high": "82.80",
      "low": "81.75",
      "close": "82.25",
      "average": "82.2568",
      "volume": "303403",
      "turnover": "24956996.39",
      "trades": "800"
    },
    {
      "date": "2024-05-20",
      "bid": "83.25",
      "ask": "83.30",
      "open": "82.25",
      "high": "83.90",
      "low": "82.15",
      "close": "83.50",
      "average": "83.4695",
      "volume": "610763",
      "turnover": "50953135.42",
      "trades": "984"
    },
    {
      "date": "2024-05-21",
      "bid": "84.65",
      "ask": "84.80",
      "open": "83.50",
      "high": "85.00",
      "low": "83.35",
      "close": "84.75",
      "average": "84.4794",
      "volume": "1334731",
      "turnover": "112756155.23",
      "trades": "1993"
    },
    {
      "date": "2024-05-22",
      "bid": "86.85",
      "ask": "87.00",
      "open": "84.80",
      "high": "87.00",
      "low": "84.15",
      "close": "86.95",
      "average": "86.0912",
      "volume": "1524357",
      "turnover": "131230182.38",
      "trades": "1725"
    },
    {
      "date": "2024-05-23",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.70",
      "high": "87.95",
      "low": "85.95",
      "close": "86.75",
      "average": "86.8281",
      "volume": "2437529",
      "turnover": "211564721.15",
      "trades": "2016"
    },
    {
      "date": "2024-05-24",
      "bid": "86.05",
      "ask": "86.15",
      "open": "86.20",
      "high": "87.40",
      "low": "85.70",
      "close": "86.05",
      "average": "86.3531",
      "volume": "1294379",
      "turnover": "111829357.08",
      "trades": "1648"
    },
    {
      "date": "2024-05-27",
      "bid": "87.60",
      "ask": "87.70",
      "open": "86.05",
      "high": "87.80",
      "low": "86.00",
      "close": "87.20",
      "average": "87.1366",
      "volume": "499597",
      "turnover": "43533506.15",
      "trades": "820"
    },
    {
      "date": "2024-05-28",
      "bid": "87.40",
      "ask": "87.55",
      "open": "88.00",
      "high": "88.85",
      "low": "87.05",
      "close": "87.50",
      "average": "87.9065",
      "volume": "1028967",
      "turnover": "90454099.19",
      "trades": "1875"
    },
    {
      "date": "2024-05-29",
      "bid": "86.40",
      "ask": "86.50",
      "open": "87.50",
      "high": "88.25",
      "low": "86.10",
      "close": "86.25",
      "average": "86.5656",
      "volume": "1065806",
      "turnover": "92262607.88",
      "trades": "1867"
    },
    {
      "date": "2024-05-30",
      "bid": "86.45",
      "ask": "86.55",
      "open": "86.00",
      "high": "87.05",
      "low": "86.00",
      "close": "86.30",
      "average": "86.3808",
      "volume": "816336",
      "turnover": "70516717.5",
      "trades": "1242"
    },
    {
      "date": "2024-05-31",
      "bid": "85.80",
      "ask": "85.95",
      "open": "86.10",
      "high": "86.30",
      "low": "85.35",
      "close": "86.15",
      "average": "86.0603",
      "volume": "2029957",
      "turnover": "174694724.3",
      "trades": "2137"
    },
    {
      "date": "2024-06-03",
      "bid": "84.85",
      "ask": "85.00",
      "open": "86.75",
      "high": "86.90",
      "low": "84.80",
      "close": "85.00",
      "average": "85.303",
      "volume": "898490",
      "turnover": "76643013.56",
      "trades": "2375"
    },
    {
      "date": "2024-06-04",
      "bid": "84.80",
      "ask": "84.95",
      "open": "85.00",
      "high": "87.35",
      "low": "84.55",
      "close": "84.80",
      "average": "85.2044",
      "volume": "1343076",
      "turnover": "114437153.35",
      "trades": "2428"
    },
    {
      "date": "2024-06-05",
      "bid": "69.40",
      "ask": "69.50",
      "open": "73.50",
      "high": "75.00",
      "low": "68.90",
      "close": "69.50",
      "average": "70.9569",
      "volume": "10574573",
      "turnover": "750731055.12",
      "trades": "14885"
    },
    {
      "date": "2024-06-07",
      "bid": "67.70",
      "ask": "67.75",
      "open": "69.05",
      "high": "69.25",
      "low": "67.40",
      "close": "67.65",
      "average": "68.0696",
      "volume": "4917075",
      "turnover": "334696446.16",
      "trades": "8160"
    },
    {
      "date": "2024-06-10",
      "bid": "69.30",
      "ask": "69.35",
      "open": "67.70",
      "high": "69.65",
      "low": "67.60",
      "close": "68.85",
      "average": "68.7864",
      "volume": "2501125",
      "turnover": "172141432.95",
      "trades": "4899"
    },
    {
      "date": "2024-06-11",
      "bid": "67.20",
      "ask": "67.35",
      "open": "68.80",
      "high": "69.25",
      "low": "66.80",
      "close": "66.80",
      "average": "67.3649",
      "volume": "2595741",
      "turnover": "174862916.76",
      "trades": "3980"
    },
    {
      "date": "2024-06-12",
      "bid": "67.55",
      "ask": "67.60",
      "open": "66.80",
      "high": "67.60",
      "low": "66.15",
      "close": "67.40",
      "average": "67.0282",
      "volume": "1945231",
      "turnover": "130671065.25",
      "trades": "3403"
    },
    {
      "date": "2024-06-13",
      "bid": "66.65",
      "ask": "66.70",
      "open": "67.15",
      "high": "67.90",
      "low": "66.45",
      "close": "66.45",
      "average": "66.8416",
      "volume": "976071",
      "turnover": "65648467.96",
      "trades": "1733"
    },
    {
      "date": "2024-06-14",
      "bid": "65.30",
      "ask": "65.40",
      "open": "66.10",
      "high": "66.45",
      "low": "64.80",
      "close": "65.50",
      "average": "65.3502",
      "volume": "2045442",
      "turnover": "133646065.66",
      "trades": "3267"
    },
    {
      "date": "2024-06-17",
      "bid": "65.95",
      "ask": "66.00",
      "open": "65.15",
      "high": "66.60",
      "low": "65.05",
      "close": "66.00",
      "average": "65.9055",
      "volume": "1481141",
      "turnover": "97731076.86",
      "trades": "2242"
    },
    {
      "date": "2024-06-18",
      "bid": "64.80",
      "ask": "64.90",
      "open": "65.95",
      "high": "65.95",
      "low": "64.25",
      "close": "64.95",
      "average": "64.902",
      "volume": "1638746",
      "turnover": "106355190.17",
      "trades": "2350"
    },
    {
      "date": "2024-06-19",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.95",
      "high": "64.95",
      "low": "64.00",
      "close": "64.30",
      "average": "64.342",
      "volume": "940924",
      "turnover": "60540364.88",
      "trades": "1253"
    },
    {
      "date": "2024-06-20",
      "bid": "65.40",
      "ask": "65.45",
      "open": "64.35",
      "high": "65.90",
      "low": "64.35",
      "close": "65.90",
      "average": "65.8073",
      "volume": "3594251",
      "turnover": "236492678.33",
      "trades": "1546"
    },
    {
      "date": "2024-06-24",
      "bid": "66.80",
      "ask": "66.85",
      "open": "66.55",
      "high": "67.20",
      "low": "65.80",
      "close": "67.05",
      "average": "66.8555",
      "volume": "1922887",
      "turnover": "129508715.83",
      "trades": "1769"
    },
    {
      "date": "2024-06-25",
      "bid": "66.30",
      "ask": "66.35",
      "open": "66.90",
      "high": "66.90",
      "low": "65.85",
      "close": "66.30",
      "average": "66.2308",
      "volume": "756802",
      "turnover": "50123461.7",
      "trades": "1295"
    },
    {
      "date": "2024-06-26",
      "bid": "64.95",
      "ask": "65.00",
      "open": "66.60",
      "high": "66.80",
      "low": "64.20",
      "close": "64.95",
      "average": "65.3263",
      "volume": "1296383",
      "turnover": "84688055.62",
      "trades": "2050"
    },
    {
      "date": "2024-06-27",
      "bid": "66.05",
      "ask": "66.15",
      "open": "65.20",
      "high": "66.60",
      "low": "65.05",
      "close": "66.15",
      "average": "66.188",
      "volume": "1123055",
      "turnover": "74456553.68",
      "trades": "1534"
    },
    {
      "date": "2024-06-28",
      "bid": "66.15",
      "ask": "66.25",
      "open": "66.40",
      "high": "66.75",
      "low": "66.00",
      "close": "66.20",
      "average": "66.2672",
      "volume": "598773",
      "turnover": "39679119.15",
      "trades": "1132"
    },
    {
      "date": "2024-07-01",
      "bid": "65.75",
      "ask": "65.85",
      "open": "66.95",
      "high": "67.75",
      "low": "65.65",
      "close": "65.90",
      "average": "66.0758",
      "volume": "906589",
      "turnover": "59888310.45",
      "trades": "1609"
    },
    {
      "date": "2024-07-02",
      "bid": "65.45",
      "ask": "65.55",
      "open": "65.80",
      "high": "66.00",
      "low": "65.05",
      "close": "65.50",
      "average": "65.5515",
      "volume": "475619",
      "turnover": "31177470.9",
      "trades": "1198"
    },
    {
      "date": "2024-07-03",
      "bid": "66.50",
      "ask": "66.60",
      "open": "65.50",
      "high": "67.00",
      "low": "65.30",
      "close": "66.65",
      "average": "66.5457",
      "volume": "687849",
      "turnover": "45775074.75",
      "trades": "1303"
    },
    {
      "date": "2024-07-04",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.55",
      "high": "66.90",
      "low": "66.25",
      "close": "66.85",
      "average": "66.7228",
      "volume": "382156",
      "turnover": "25496424.3",
      "trades": "938"
    },
    {
      "date": "2024-07-05",
      "bid": "68.30",
      "ask": "68.40",
      "open": "66.95",
      "high": "68.55",
      "low": "66.60",
      "close": "68.35",
      "average": "67.9595",
      "volume": "1324462",
      "turnover": "90007930.85",
      "trades": "2291"
    },
    {
      "date": "2024-07-08",
      "bid": "67.70",
      "ask": "67.75",
      "open": "68.35",
      "high": "69.00",
      "low": "67.15",
      "close": "67.70",
      "average": "68.3467",
      "volume": "1796670",
      "turnover": "122763859.85",
      "trades": "2056"
    },
    {
      "date": "2024-07-09",
      "bid": "65.40",
      "ask": "65.55",
      "open": "67.80",
      "high": "68.05",
      "low": "65.40",
      "close": "65.60",
      "average": "66.1886",
      "volume": "1157227",
      "turnover": "76598349.15",
      "trades": "2214"
    },
    {
      "date": "2024-07-10",
      "bid": "66.45",
      "ask": "66.55",
      "open": "65.60",
      "high": "67.25",
      "low": "65.60",
      "close": "66.25",
      "average": "66.5715",
      "volume": "823034",
      "turnover": "54788344.8",
      "trades": "1342"
    },
    {
      "date": "2024-07-11",
      "bid": "66.70",
      "ask": "66.85",
      "open": "66.85",
      "high": "66.90",
      "low": "66.10",
      "close": "66.70",
      "average": "66.6462",
      "volume": "757149",
      "turnover": "50460841.03",
      "trades": "1412"
    },
    {
      "date": "2024-07-12",
      "bid": "67.90",
      "ask": "68.05",
      "open": "66.95",
      "high": "68.10",
      "low": "66.40",
      "close": "67.90",
      "average": "67.5118",
      "volume": "884756",
      "turnover": "59730744.35",
      "trades": "1425"
    },
    {
      "date": "2024-07-15",
      "bid": "67.10",
      "ask": "67.15",
      "open": "67.90",
      "high": "68.35",
      "low": "66.85",
      "close": "67.00",
      "average": "67.3029",
      "volume": "599567",
      "turnover": "40352570.29",
      "trades": "1420"
    },
    {
      "date": "2024-07-16",
      "bid": "66.65",
      "ask": "66.70",
      "open": "66.90",
      "high": "67.05",
      "low": "65.15",
      "close": "66.80",
      "average": "66.5971",
      "volume": "862961",
      "turnover": "57471580.45",
      "trades": "1564"
    },
    {
      "date": "2024-07-17",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.75",
      "high": "67.15",
      "low": "66.00",
      "close": "67.00",
      "average": "66.6392",
      "volume": "614557",
      "turnover": "40948398.15",
      "trades": "1398"
    },
    {
      "date": "2024-07-18",
      "bid": "67.50",
      "ask": "67.60",
      "open": "67.45",
      "high": "68.15",
      "low": "66.45",
      "close": "67.75",
      "average": "67.4931",
      "volume": "920483",
      "turnover": "62126227.25",
      "trades": "1692"
    },
    {
      "date": "2024-07-19",
      "bid": "66.70",
      "ask": "66.75",
      "open": "68.00",
      "high": "68.05",
      "low": "66.55",
      "close": "66.55",
      "average": "66.8081",
      "volume": "636918",
      "turnover": "42551252.45",
      "trades": "1514"
    },
    {
      "date": "2024-07-22",
      "bid": "68.10",
      "ask": "68.20",
      "open": "66.85",
      "high": "68.45",
      "low": "66.75",
      "close": "67.85",
      "average": "67.7342",
      "volume": "1254404",
      "turnover": "84968569",
      "trades": "1721"
    },
    {
      "date": "2024-07-23",
      "bid": "66.95",
      "ask": "67.05",
      "open": "67.65",
      "high": "68.00",
      "low": "66.85",
      "close": "67.00",
      "average": "67.1773",
      "volume": "777183",
      "turnover": "52209467.13",
      "trades": "1336"
    },
    {
      "date": "2024-07-24",
      "bid": "67.65",
      "ask": "67.75",
      "open": "67.00",
      "high": "67.85",
      "low": "66.65",
      "close": "67.50",
      "average": "67.415",
      "volume": "1169576",
      "turnover": "78847074.9",
      "trades": "1859"
    },
    {
      "date": "2024-07-25",
      "bid": "66.80",
      "ask": "66.95",
      "open": "67.50",
      "high": "67.65",
      "low": "66.35",
      "close": "67.30",
      "average": "67.103",
      "volume": "927529",
      "turnover": "62239576.95",
      "trades": "1748"
    },
    {
      "date": "2024-07-26",
      "bid": "66.80",
      "ask": "66.90",
      "open": "67.10",
      "high": "67.40",
      "low": "66.40",
      "close": "66.85",
      "average": "66.9692",
      "volume": "1141653",
      "turnover": "76455900.56",
      "trades": "1998"
    },
    {
      "date": "2024-07-29",
      "bid": "68.25",
      "ask": "68.35",
      "open": "66.85",
      "high": "68.90",
      "low": "66.60",
      "close": "68.10",
      "average": "67.9991",
      "volume": "1098665",
      "turnover": "74708286.73",
      "trades": "1834"
    },
    {
      "date": "2024-07-30",
      "bid": "68.30",
      "ask": "68.40",
      "open": "68.55",
      "high": "68.75",
      "low": "68.10",
      "close": "68.30",
      "average": "68.3223",
      "volume": "1121003",
      "turnover": "76589537.8",
      "trades": "879"
    },
    {
      "date": "2024-07-31",
      "bid": "67.45",
      "ask": "67.55",
      "open": "68.60",
      "high": "68.60",
      "low": "67.25",
      "close": "67.30",
      "average": "67.518",
      "volume": "946174",
      "turnover": "63883749.05",
      "trades": "1794"
    },
    {
      "date": "2024-08-01",
      "bid": "66.45",
      "ask": "66.60",
      "open": "68.50",
      "high": "68.85",
      "low": "66.05",
      "close": "66.40",
      "average": "67.1173",
      "volume": "1021290",
      "turnover": "68677722.98",
      "trades": "2099"
    },
    {
      "date": "2024-08-02",
      "bid": "64.55",
      "ask": "64.65",
      "open": "66.25",
      "high": "66.25",
      "low": "64.30",
      "close": "64.30",
      "average": "64.8006",
      "volume": "1227041",
      "turnover": "79512935.83",
      "trades": "2214"
    },
    {
      "date": "2024-08-05",
      "bid": "62.70",
      "ask": "62.80",
      "open": "62.20",
      "high": "63.30",
      "low": "61.45",
      "close": "62.55",
      "average": "62.5645",
      "volume": "1360866",
      "turnover": "85151946.75",
      "trades": "2217"
    },
    {
      "date": "2024-08-06",
      "bid": "63.15",
      "ask": "63.25",
      "open": "62.90",
      "high": "63.65",
      "low": "62.30",
      "close": "63.20",
      "average": "63.0938",
      "volume": "623031",
      "turnover": "39307216.13",
      "trades": "1234"
    },
    {
      "date": "2024-08-07",
      "bid": "63.60",
      "ask": "63.70",
      "open": "63.50",
      "high": "64.05",
      "low": "63.45",
      "close": "63.55",
      "average": "63.5979",
      "volume": "1106742",
      "turnover": "70386457.25",
      "trades": "1026"
    },
    {
      "date": "2024-08-08",
      "bid": "63.35",
      "ask": "63.45",
      "open": "63.00",
      "high": "63.50",
      "low": "62.55",
      "close": "63.45",
      "average": "63.1991",
      "volume": "623758",
      "turnover": "39420058.58",
      "trades": "1132"
    },
    {
      "date": "2024-08-09",
      "bid": "66.20",
      "ask": "66.25",
      "open": "63.70",
      "high": "66.30",
      "low": "63.60",
      "close": "66.25",
      "average": "65.9102",
      "volume": "1748087",
      "turnover": "115487823.1",
      "trades": "2342"
    },
    {
      "date": "2024-08-12",
      "bid": "66.95",
      "ask": "67.05",
      "open": "66.45",
      "high": "67.10",
      "low": "66.35",
      "close": "67.00",
      "average": "66.897",
      "volume": "1125249",
      "turnover": "75268323.77",
      "trades": "1526"
    },
    {
      "date": "2024-08-13",
      "bid": "67.85",
      "ask": "67.90",
      "open": "67.20",
      "high": "68.60",
      "low": "67.20",
      "close": "67.70",
      "average": "67.9302",
      "volume": "1446191",
      "turnover": "98246693.03",
      "trades": "2324"
    },
    {
      "date": "2024-08-14",
      "bid": "68.75",
      "ask": "68.85",
      "open": "68.20",
      "high": "69.30",
      "low": "67.80",
      "close": "68.65",
      "average": "68.773",
      "volume": "933195",
      "turnover": "64178086.88",
      "trades": "1432"
    },
    {
      "date": "2024-08-15",
      "bid": "68.00",
      "ask": "68.05",
      "open": "68.20",
      "high": "68.95",
      "low": "67.60",
      "close": "68.35",
      "average": "68.3108",
      "volume": "1041227",
      "turnover": "71124111.7",
      "trades": "1624"
    },
    {
      "date": "2024-08-16",
      "bid": "68.65",
      "ask": "68.70",
      "open": "68.80",
      "high": "69.05",
      "low": "68.40",
      "close": "68.50",
      "average": "68.5793",
      "volume": "475840",
      "turnover": "32632764.4",
      "trades": "953"
    },
    {
      "date": "2024-08-19",
      "bid": "68.20",
      "ask": "68.30",
      "open": "68.65",
      "high": "68.75",
      "low": "67.75",
      "close": "68.30",
      "average": "68.2045",
      "volume": "733453",
      "turnover": "50042736.47",
      "trades": "1279"
    },
    {
      "date": "2024-08-20",
      "bid": "67.30",
      "ask": "67.40",
      "open": "68.30",
      "high": "68.85",
      "low": "66.95",
      "close": "67.50",
      "average": "67.6202",
      "volume": "790683",
      "turnover": "53467922.05",
      "trades": "1502"
    },
    {
      "date": "2024-08-21",
      "bid": "68.80",
      "ask": "68.95",
      "open": "67.50",
      "high": "69.05",
      "low": "67.25",
      "close": "68.80",
      "average": "68.5855",
      "volume": "671941",
      "turnover": "46087121.86",
      "trades": "1378"
    },
    {
      "date": "2024-08-22",
      "bid": "69.00",
      "ask": "69.15",
      "open": "68.80",
      "high": "69.75",
      "low": "68.50",
      "close": "69.00",
      "average": "69.1534",
      "volume": "572497",
      "turnover": "39591649.4",
      "trades": "1078"
    },
    {
      "date": "2024-08-23",
      "bid": "69.35",
      "ask": "69.45",
      "open": "69.20",
      "high": "69.65",
      "low": "69.00",
      "close": "69.25",
      "average": "69.3282",
      "volume": "1336984",
      "turnover": "92708862.16",
      "trades": "2030"
    },
    {
      "date": "2024-08-26",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.00",
      "high": "69.60",
      "low": "68.80",
      "close": "69.10",
      "average": "69.1929",
      "volume": "893900",
      "turnover": "61851997.7",
      "trades": "2123"
    },
    {
      "date": "2024-08-27",
      "bid": "69.25",
      "ask": "69.30",
      "open": "69.20",
      "high": "69.50",
      "low": "68.95",
      "close": "69.05",
      "average": "69.146",
      "volume": "875499",
      "turnover": "60537763.5",
      "trades": "1239"
    },
    {
      "date": "2024-08-28",
      "bid": "69.55",
      "ask": "69.60",
      "open": "75.00",
      "high": "76.30",
      "low": "69.35",
      "close": "69.60",
      "average": "72.516",
      "volume": "4967666",
      "turnover": "360353643.11",
      "trades": "8929"
    },
    {
      "date": "2024-08-29",
      "bid": "69.05",
      "ask": "69.25",
      "open": "70.05",
      "high": "71.20",
      "low": "68.75",
      "close": "69.30",
      "average": "69.483",
      "volume": "2210567",
      "turnover": "153622185.97",
      "trades": "3614"
    },
    {
      "date": "2024-08-30",
      "bid": "70.10",
      "ask": "70.15",
      "open": "69.25",
      "high": "70.80",
      "low": "69.10",
      "close": "70.10",
      "average": "70.0092",
      "volume": "1494641",
      "turnover": "104639443.52",
      "trades": "1993"
    },
    {
      "date": "2024-09-02",
      "bid": "68.95",
      "ask": "69.05",
      "open": "70.00",
      "high": "70.00",
      "low": "68.40",
      "close": "69.10",
      "average": "69.0171",
      "volume": "873604",
      "turnover": "60294324.21",
      "trades": "1576"
    },
    {
      "date": "2024-09-03",
      "bid": "67.35",
      "ask": "67.40",
      "open": "68.60",
      "high": "69.30",
      "low": "67.10",
      "close": "67.10",
      "average": "67.8568",
      "volume": "1438232",
      "turnover": "97596094.78",
      "trades": "1624"
    },
    {
      "date": "2024-09-04",
      "bid": "66.45",
      "ask": "66.50",
      "open": "66.00",
      "high": "66.90",
      "low": "65.80",
      "close": "66.45",
      "average": "66.3574",
      "volume": "932296",
      "turnover": "61862950.42",
      "trades": "1599"
    },
    {
      "date": "2024-09-05",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.30",
      "high": "66.85",
      "low": "66.10",
      "close": "66.40",
      "average": "66.3751",
      "volume": "668245",
      "turnover": "44363518.68",
      "trades": "964"
    },
    {
      "date": "2024-09-06",
      "bid": "64.40",
      "ask": "64.50",
      "open": "65.00",
      "high": "66.00",
      "low": "64.45",
      "close": "64.45",
      "average": "64.8888",
      "volume": "936354",
      "turnover": "60761615.85",
      "trades": "1484"
    },
    {
      "date": "2024-09-09",
      "bid": "64.25",
      "ask": "64.30",
      "open": "64.65",
      "high": "65.25",
      "low": "64.20",
      "close": "64.20",
      "average": "64.424",
      "volume": "800829",
      "turnover": "51592948.16",
      "trades": "1135"
    },
    {
      "date": "2024-09-10",
      "bid": "63.70",
      "ask": "63.80",
      "open": "64.15",
      "high": "64.60",
      "low": "63.50",
      "close": "63.50",
      "average": "63.8391",
      "volume": "683482",
      "turnover": "43632935.9",
      "trades": "1289"
    },
    {
      "date": "2024-09-11",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.50",
      "high": "64.45",
      "low": "63.35",
      "close": "64.05",
      "average": "63.9689",
      "volume": "691183",
      "turnover": "44212599.5",
      "trades": "1545"
    },
    {
      "date": "2024-09-12",
      "bid": "64.55",
      "ask": "64.60",
      "open": "64.70",
      "high": "65.70",
      "low": "64.50",
      "close": "64.75",
      "average": "64.9617",
      "volume": "817223",
      "turnover": "53636130.03",
      "trades": "1703"
    },
    {
      "date": "2024-09-13",
      "bid": "65.90",
      "ask": "66.05",
      "open": "64.90",
      "high": "66.20",
      "low": "64.90",
      "close": "66.10",
      "average": "65.9176",
      "volume": "637267",
      "turnover": "42007164.35",
      "trades": "1103"
    },
    {
      "date": "2024-09-16",
      "bid": "65.25",
      "ask": "65.30",
      "open": "66.00",
      "high": "66.10",
      "low": "65.15",
      "close": "65.30",
      "average": "65.4841",
      "volume": "966906",
      "turnover": "63320536.95",
      "trades": "1759"
    },
    {
      "date": "2024-09-17",
      "bid": "67.90",
      "ask": "68.00",
      "open": "65.55",
      "high": "68.25",
      "low": "65.55",
      "close": "68.10",
      "average": "67.8155",
      "volume": "1628897",
      "turnover": "110461220.05",
      "trades": "1977"
    },
    {
      "date": "2024-09-18",
      "bid": "68.65",
      "ask": "68.70",
      "open": "68.10",
      "high": "68.80",
      "low": "67.65",
      "close": "68.70",
      "average": "68.5277",
      "volume": "1210422",
      "turnover": "82933148.69",
      "trades": "1972"
    },
    {
      "date": "2024-09-19",
      "bid": "67.00",
      "ask": "67.05",
      "open": "69.30",
      "high": "69.40",
      "low": "66.15",
      "close": "67.10",
      "average": "67.1627",
      "volume": "1995102",
      "turnover": "133984278.27",
      "trades": "3024"
    },
    {
      "date": "2024-09-20",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.85",
      "high": "67.05",
      "low": "65.15",
      "close": "65.70",
      "average": "65.726",
      "volume": "2280659",
      "turnover": "149906209.8",
      "trades": "2639"
    },
    {
      "date": "2024-09-23",
      "bid": "66.45",
      "ask": "66.55",
      "open": "65.60",
      "high": "67.20",
      "low": "65.15",
      "close": "66.40",
      "average": "66.4192",
      "volume": "884725",
      "turnover": "58802688.05",
      "trades": "2009"
    },
    {
      "date": "2024-09-24",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.65",
      "high": "67.40",
      "low": "66.50",
      "close": "66.80",
      "average": "66.8883",
      "volume": "1019826",
      "turnover": "68215835.06",
      "trades": "2514"
    },
    {
      "date": "2024-09-25",
      "bid": "68.35",
      "ask": "68.50",
      "open": "66.95",
      "high": "68.55",
      "low": "66.90",
      "close": "68.55",
      "average": "68.0372",
      "volume": "1492661",
      "turnover": "101441981.2",
      "trades": "2217"
    },
    {
      "date": "2024-09-26",
      "bid": "71.45",
      "ask": "71.55",
      "open": "68.85",
      "high": "71.90",
      "low": "68.85",
      "close": "71.50",
      "average": "71.1101",
      "volume": "2434101",
      "turnover": "173031888.89",
      "trades": "3760"
    },
    {
      "date": "2024-09-27",
      "bid": "72.90",
      "ask": "72.95",
      "open": "72.00",
      "high": "72.95",
      "low": "71.75",
      "close": "72.60",
      "average": "72.4759",
      "volume": "1235646",
      "turnover": "89537621.38",
      "trades": "2694"
    },
    {
      "date": "2024-09-30",
      "bid": "72.30",
      "ask": "72.40",
      "open": "72.80",
      "high": "73.60",
      "low": "71.95",
      "close": "72.40",
      "average": "72.6762",
      "volume": "1306252",
      "turnover": "94934705.88",
      "trades": "2774"
    },
    {
      "date": "2024-10-01",
      "bid": "69.90",
      "ask": "70.00",
      "open": "72.40",
      "high": "72.60",
      "low": "69.80",
      "close": "70.00",
      "average": "70.6843",
      "volume": "1806186",
      "turnover": "127733853.58",
      "trades": "2627"
    },
    {
      "date": "2024-10-02",
      "bid": "71.05",
      "ask": "71.15",
      "open": "70.00",
      "high": "71.20",
      "low": "69.75",
      "close": "71.05",
      "average": "70.7269",
      "volume": "756698",
      "turnover": "53515345.21",
      "trades": "1225"
    },
    {
      "date": "2024-10-03",
      "bid": "69.80",
      "ask": "69.85",
      "open": "71.00",
      "high": "71.00",
      "low": "69.15",
      "close": "70.05",
      "average": "70.0529",
      "volume": "1134339",
      "turnover": "79463722.2",
      "trades": "2351"
    },
    {
      "date": "2024-10-04",
      "bid": "70.55",
      "ask": "70.60",
      "open": "70.05",
      "high": "70.90",
      "low": "69.85",
      "close": "70.75",
      "average": "70.5614",
      "volume": "943417",
      "turnover": "66568441.13",
      "trades": "1550"
    },
    {
      "date": "2024-10-07",
      "bid": "72.30",
      "ask": "72.35",
      "open": "70.95",
      "high": "72.35",
      "low": "70.30",
      "close": "72.20",
      "average": "71.8142",
      "volume": "1209100",
      "turnover": "86830149.2",
      "trades": "1756"
    },
    {
      "date": "2024-10-08",
      "bid": "71.45",
      "ask": "71.55",
      "open": "70.70",
      "high": "72.20",
      "low": "69.80",
      "close": "71.40",
      "average": "71.2262",
      "volume": "2055198",
      "turnover": "146480017.85",
      "trades": "2849"
    },
    {
      "date": "2024-10-09",
      "bid": "70.15",
      "ask": "70.20",
      "open": "71.20",
      "high": "71.30",
      "low": "69.65",
      "close": "70.10",
      "average": "70.4164",
      "volume": "2058186",
      "turnover": "144896603.6",
      "trades": "1626"
    },
    {
      "date": "2024-10-10",
      "bid": "70.25",
      "ask": "70.35",
      "open": "70.10",
      "high": "71.05",
      "low": "69.60",
      "close": "70.20",
      "average": "70.187",
      "volume": "784561",
      "turnover": "55067908.03",
      "trades": "1216"
    },
    {
      "date": "2024-10-11",
      "bid": "70.80",
      "ask": "70.95",
      "open": "70.20",
      "high": "71.25",
      "low": "69.85",
      "close": "70.55",
      "average": "70.5312",
      "volume": "800948",
      "turnover": "56516771.65",
      "trades": "1293"
    },
    {
      "date": "2024-10-14",
      "bid": "71.40",
      "ask": "71.50",
      "open": "70.65",
      "high": "71.55",
      "low": "70.65",
      "close": "71.20",
      "average": "71.1779",
      "volume": "785608",
      "turnover": "55919864.55",
      "trades": "1228"
    },
    {
      "date": "2024-10-15",
      "bid": "71.20",
      "ask": "71.30",
      "open": "71.10",
      "high": "71.75",
      "low": "70.45",
      "close": "71.15",
      "average": "71.1577",
      "volume": "977129",
      "turnover": "69529831.54",
      "trades": "1216"
    },
    {
      "date": "2024-10-16",
      "bid": "71.70",
      "ask": "72.00",
      "open": "70.80",
      "high": "72.10",
      "low": "70.30",
      "close": "71.40",
      "average": "71.375",
      "volume": "735701",
      "turnover": "52462670.33",
      "trades": "1035"
    },
    {
      "date": "2024-10-17",
      "bid": "70.50",
      "ask": "70.60",
      "open": "71.40",
      "high": "72.25",
      "low": "70.05",
      "close": "70.65",
      "average": "70.9558",
      "volume": "585410",
      "turnover": "41538306.26",
      "trades": "1138"
    },
    {
      "date": "2024-10-18",
      "bid": "71.70",
      "ask": "71.75",
      "open": "70.65",
      "high": "72.50",
      "low": "70.60",
      "close": "71.35",
      "average": "71.5687",
      "volume": "810381",
      "turnover": "57999626.58",
      "trades": "1217"
    },
    {
      "date": "2024-10-21",
      "bid": "69.85",
      "ask": "69.95",
      "open": "71.35",
      "high": "71.95",
      "low": "69.80",
      "close": "70.15",
      "average": "70.3484",
      "volume": "842035",
      "turnover": "59226373.4",
      "trades": "1457"
    },
    {
      "date": "2024-10-22",
      "bid": "70.15",
      "ask": "70.25",
      "open": "70.35",
      "high": "70.50",
      "low": "69.10",
      "close": "69.90",
      "average": "69.8758",
      "volume": "568059",
      "turnover": "39694546.65",
      "trades": "1024"
    },
    {
      "date": "2024-10-23",
      "bid": "69.90",
      "ask": "70.00",
      "open": "69.60",
      "high": "70.50",
      "low": "69.60",
      "close": "69.95",
      "average": "69.9299",
      "volume": "697456",
      "turnover": "48766916.4",
      "trades": "1136"
    },
    {
      "date": "2024-10-24",
      "bid": "69.55",
      "ask": "69.60",
      "open": "69.95",
      "high": "70.45",
      "low": "69.35",
      "close": "69.35",
      "average": "69.6729",
      "volume": "721995",
      "turnover": "50303622.33",
      "trades": "1399"
    },
    {
      "date": "2024-10-25",
      "bid": "68.50",
      "ask": "68.60",
      "open": "69.25",
      "high": "69.60",
      "low": "68.50",
      "close": "68.75",
      "average": "68.8811",
      "volume": "891053",
      "turnover": "61377410.43",
      "trades": "1938"
    },
    {
      "date": "2024-10-28",
      "bid": "67.15",
      "ask": "67.20",
      "open": "68.60",
      "high": "68.70",
      "low": "65.80",
      "close": "67.35",
      "average": "67.0369",
      "volume": "2161499",
      "turnover": "144897501.47",
      "trades": "3857"
    },
    {
      "date": "2024-10-29",
      "bid": "66.55",
      "ask": "66.60",
      "open": "67.00",
      "high": "67.70",
      "low": "66.25",
      "close": "66.70",
      "average": "66.9817",
      "volume": "714401",
      "turnover": "47852898.7",
      "trades": "1719"
    },
    {
      "date": "2024-10-30",
      "bid": "65.75",
      "ask": "65.85",
      "open": "66.45",
      "high": "68.00",
      "low": "65.55",
      "close": "65.70",
      "average": "66.1025",
      "volume": "1252659",
      "turnover": "82803698.7",
      "trades": "2019"
    },
    {
      "date": "2024-10-31",
      "bid": "64.00",
      "ask": "64.10",
      "open": "65.30",
      "high": "65.50",
      "low": "63.90",
      "close": "64.10",
      "average": "64.332",
      "volume": "1182647",
      "turnover": "76114908",
      "trades": "1944"
    },
    {
      "date": "2024-11-01",
      "bid": "64.55",
      "ask": "64.60",
      "open": "64.50",
      "high": "64.90",
      "low": "64.10",
      "close": "64.30",
      "average": "64.321",
      "volume": "248399",
      "turnover": "15977356.57",
      "trades": "775"
    },
    {
      "date": "2024-11-04",
      "bid": "65.50",
      "ask": "65.55",
      "open": "64.30",
      "high": "65.80",
      "low": "64.30",
      "close": "65.55",
      "average": "65.3669",
      "volume": "497659",
      "turnover": "32530954.74",
      "trades": "1286"
    },
    {
      "date": "2024-11-05",
      "bid": "64.70",
      "ask": "64.85",
      "open": "65.55",
      "high": "66.00",
      "low": "63.05",
      "close": "64.55",
      "average": "64.6929",
      "volume": "831241",
      "turnover": "53804762.03",
      "trades": "1546"
    },
    {
      "date": "2024-11-06",
      "bid": "63.60",
      "ask": "63.65",
      "open": "64.90",
      "high": "65.80",
      "low": "63.05",
      "close": "63.05",
      "average": "63.5494",
      "volume": "1454005",
      "turnover": "92616534.13",
      "trades": "2410"
    },
    {
      "date": "2024-11-07",
      "bid": "65.50",
      "ask": "65.55",
      "open": "63.20",
      "high": "65.80",
      "low": "63.20",
      "close": "65.60",
      "average": "65.3916",
      "volume": "1098210",
      "turnover": "71815021.67",
      "trades": "1433"
    },
    {
      "date": "2024-11-08",
      "bid": "65.15",
      "ask": "65.20",
      "open": "65.50",
      "high": "65.55",
      "low": "64.80",
      "close": "65.10",
      "average": "65.1477",
      "volume": "818725",
      "turnover": "53338173.23",
      "trades": "1842"
    },
    {
      "date": "2024-11-11",
      "bid": "65.95",
      "ask": "66.05",
      "open": "65.65",
      "high": "66.70",
      "low": "65.65",
      "close": "65.75",
      "average": "66.0567",
      "volume": "799241",
      "turnover": "52795818.98",
      "trades": "1611"
    },
    {
      "date": "2024-11-12",
      "bid": "65.00",
      "ask": "65.10",
      "open": "65.55",
      "high": "66.05",
      "low": "64.65",
      "close": "64.75",
      "average": "64.9852",
      "volume": "784501",
      "turnover": "50983103.15",
      "trades": "1501"
    },
    {
      "date": "2024-11-13",
      "bid": "63.55",
      "ask": "63.65",
      "open": "64.70",
      "high": "65.05",
      "low": "63.30",
      "close": "63.50",
      "average": "63.6908",
      "volume": "759533",
      "turnover": "48375610.9",
      "trades": "1279"
    },
    {
      "date": "2024-11-14",
      "bid": "63.30",
      "ask": "63.40",
      "open": "63.25",
      "high": "63.95",
      "low": "62.05",
      "close": "63.45",
      "average": "63.0078",
      "volume": "1381047",
      "turnover": "87006540.13",
      "trades": "2326"
    },
    {
      "date": "2024-11-15",
      "bid": "62.70",
      "ask": "62.75",
      "open": "62.90",
      "high": "63.40",
      "low": "62.50",
      "close": "62.50",
      "average": "62.9075",
      "volume": "1460689",
      "turnover": "91887150.57",
      "trades": "1446"
    },
    {
      "date": "2024-11-18",
      "bid": "63.05",
      "ask": "63.10",
      "open": "62.30",
      "high": "63.15",
      "low": "61.75",
      "close": "63.00",
      "average": "62.5875",
      "volume": "1401514",
      "turnover": "87661869.11",
      "trades": "1150"
    },
    {
      "date": "2024-11-19",
      "bid": "62.95",
      "ask": "63.05",
      "open": "63.10",
      "high": "63.40",
      "low": "61.60",
      "close": "63.00",
      "average": "62.6926",
      "volume": "665710",
      "turnover": "41718037.72",
      "trades": "1576"
    },
    {
      "date": "2024-11-20",
      "bid": "62.10",
      "ask": "62.20",
      "open": "63.00",
      "high": "64.05",
      "low": "61.65",
      "close": "62.10",
      "average": "62.2519",
      "volume": "697726",
      "turnover": "43434729.02",
      "trades": "1275"
    },
    {
      "date": "2024-11-21",
      "bid": "61.70",
      "ask": "61.75",
      "open": "62.00",
      "high": "62.20",
      "low": "61.30",
      "close": "61.80",
      "average": "61.7077",
      "volume": "507128",
      "turnover": "31288038.98",
      "trades": "1202"
    },
    {
      "date": "2024-11-22",
      "bid": "63.00",
      "ask": "63.10",
      "open": "61.80",
      "high": "63.85",
      "low": "61.55",
      "close": "63.10",
      "average": "62.9341",
      "volume": "593469",
      "turnover": "37342685.38",
      "trades": "954"
    },
    {
      "date": "2024-11-25",
      "bid": "64.30",
      "ask": "64.35",
      "open": "63.35",
      "high": "64.60",
      "low": "63.35",
      "close": "64.30",
      "average": "64.2314",
      "volume": "909132",
      "turnover": "58393180.58",
      "trades": "1241"
    },
    {
      "date": "2024-11-26",
      "bid": "63.15",
      "ask": "63.20",
      "open": "64.00",
      "high": "64.25",
      "low": "63.15",
      "close": "63.15",
      "average": "63.4447",
      "volume": "1063688",
      "turnover": "67514244.18",
      "trades": "1569"
    },
    {
      "date": "2024-11-27",
      "bid": "63.90",
      "ask": "64.15",
      "open": "59.20",
      "high": "64.80",
      "low": "58.20",
      "close": "64.70",
      "average": "62.6153",
      "volume": "5637377",
      "turnover": "350813547.19",
      "trades": "7155"
    },
    {
      "date": "2024-11-28",
      "bid": "63.65",
      "ask": "63.70",
      "open": "64.40",
      "high": "65.25",
      "low": "63.10",
      "close": "64.10",
      "average": "63.899",
      "volume": "2311056",
      "turnover": "147702662.28",
      "trades": "2569"
    },
    {
      "date": "2024-11-29",
      "bid": "64.70",
      "ask": "64.75",
      "open": "63.95",
      "high": "65.05",
      "low": "63.35",
      "close": "65.05",
      "average": "64.6974",
      "volume": "1630771",
      "turnover": "105432856.92",
      "trades": "1774"
    },
    {
      "date": "2024-12-02",
      "bid": "64.75",
      "ask": "64.80",
      "open": "63.45",
      "high": "65.20",
      "low": "62.60",
      "close": "65.20",
      "average": "64.3327",
      "volume": "1460588",
      "turnover": "93961570.35",
      "trades": "2256"
    },
    {
      "date": "2024-12-03",
      "bid": "61.50",
      "ask": "61.60",
      "open": "65.20",
      "high": "65.20",
      "low": "61.15",
      "close": "61.50",
      "average": "62.175",
      "volume": "1898613",
      "turnover": "118068571.69",
      "trades": "3305"
    },
    {
      "date": "2024-12-04",
      "bid": "62.40",
      "ask": "62.50",
      "open": "61.50",
      "high": "62.55",
      "low": "60.55",
      "close": "62.35",
      "average": "61.4754",
      "volume": "2345802",
      "turnover": "144115426.03",
      "trades": "4382"
    },
    {
      "date": "2024-12-05",
      "bid": "61.20",
      "ask": "61.25",
      "open": "62.35",
      "high": "62.55",
      "low": "61.10",
      "close": "61.15",
      "average": "61.4629",
      "volume": "1375435",
      "turnover": "84543363.69",
      "trades": "1951"
    },
    {
      "date": "2024-12-06",
      "bid": "62.30",
      "ask": "62.65",
      "open": "61.15",
      "high": "63.05",
      "low": "60.65",
      "close": "62.85",
      "average": "62.3689",
      "volume": "1406218",
      "turnover": "87503741.03",
      "trades": "2001"
    },
    {
      "date": "2024-12-09",
      "bid": "63.65",
      "ask": "63.75",
      "open": "63.00",
      "high": "63.95",
      "low": "62.55",
      "close": "63.85",
      "average": "63.3382",
      "volume": "1900632",
      "turnover": "120376981.65",
      "trades": "4000"
    },
    {
      "date": "2024-12-10",
      "bid": "64.55",
      "ask": "64.65",
      "open": "63.75",
      "high": "65.15",
      "low": "63.55",
      "close": "64.75",
      "average": "64.7123",
      "volume": "2012992",
      "turnover": "130266777.09",
      "trades": "3993"
    },
    {
      "date": "2024-12-11",
      "bid": "64.10",
      "ask": "64.15",
      "open": "64.75",
      "high": "64.80",
      "low": "63.55",
      "close": "64.35",
      "average": "64.348",
      "volume": "941135",
      "turnover": "60560041.67",
      "trades": "1200"
    },
    {
      "date": "2024-12-12",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.40",
      "high": "64.60",
      "low": "63.10",
      "close": "63.10",
      "average": "63.3299",
      "volume": "1538620",
      "turnover": "97458219.13",
      "trades": "1515"
    },
    {
      "date": "2024-12-13",
      "bid": "63.15",
      "ask": "63.25",
      "open": "63.05",
      "high": "64.40",
      "low": "62.90",
      "close": "63.35",
      "average": "63.5809",
      "volume": "752319",
      "turnover": "47833869.18",
      "trades": "1389"
    },
    {
      "date": "2024-12-16",
      "bid": "62.35",
      "ask": "62.45",
      "open": "63.30",
      "high": "63.30",
      "low": "62.00",
      "close": "62.40",
      "average": "62.4325",
      "volume": "679289",
      "turnover": "42409103.86",
      "trades": "1297"
    },
    {
      "date": "2024-12-17",
      "bid": "60.35",
      "ask": "60.50",
      "open": "62.35",
      "high": "62.35",
      "low": "60.20",
      "close": "60.30",
      "average": "60.6548",
      "volume": "2146998",
      "turnover": "130223567.22",
      "trades": "2533"
    },
    {
      "date": "2024-12-18",
      "bid": "61.70",
      "ask": "61.80",
      "open": "60.40",
      "high": "62.45",
      "low": "60.20",
      "close": "61.70",
      "average": "61.7099",
      "volume": "1023943",
      "turnover": "63172248.31",
      "trades": "1910"
    },
    {
      "date": "2024-12-19",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.15",
      "high": "62.15",
      "low": "60.55",
      "close": "60.80",
      "average": "60.9845",
      "volume": "942351",
      "turnover": "57493012.01",
      "trades": "2126"
    },
    {
      "date": "2024-12-20",
      "bid": "60.30",
      "ask": "60.40",
      "open": "60.90",
      "high": "61.00",
      "low": "59.70",
      "close": "60.30",
      "average": "60.2547",
      "volume": "3416839",
      "turnover": "205861627.62",
      "trades": "2874"
    },
    {
      "date": "2024-12-23",
      "bid": "60.45",
      "ask": "60.60",
      "open": "60.15",
      "high": "60.90",
      "low": "59.60",
      "close": "60.45",
      "average": "60.3284",
      "volume": "887475",
      "turnover": "53533962.74",
      "trades": "2027"
    },
    {
      "date": "2024-12-27",
      "bid": "60.65",
      "ask": "60.75",
      "open": "60.60",
      "high": "61.25",
      "low": "60.25",
      "close": "60.90",
      "average": "60.8546",
      "volume": "807018",
      "turnover": "49110456.8",
      "trades": "1893"
    },
    {
      "date": "2024-12-30",
      "bid": "60.80",
      "ask": "60.90",
      "open": "60.65",
      "high": "61.15",
      "low": "60.25",
      "close": "61.15",
      "average": "60.9381",
      "volume": "687439",
      "turnover": "41889766.34",
      "trades": "1426"
    },
    {
      "date": "2025-01-02",
      "bid": "61.50",
      "ask": "61.55",
      "open": "61.65",
      "high": "62.15",
      "low": "61.15",
      "close": "61.80",
      "average": "61.6352",
      "volume": "667097",
      "turnover": "41115922.1",
      "trades": "1355"
    },
    {
      "date": "2025-01-03",
      "bid": "60.95",
      "ask": "61.00",
      "open": "61.75",
      "high": "61.75",
      "low": "60.70",
      "close": "61.05",
      "average": "61.0815",
      "volume": "797912",
      "turnover": "48739476.42",
      "trades": "1127"
    },
    {
      "date": "2025-01-07",
      "bid": "62.45",
      "ask": "62.55",
      "open": "61.35",
      "high": "63.15",
      "low": "61.30",
      "close": "62.80",
      "average": "62.5823",
      "volume": "926748",
      "turnover": "57997272.38",
      "trades": "2146"
    },
    {
      "date": "2025-01-08",
      "bid": "61.45",
      "ask": "61.60",
      "open": "62.65",
      "high": "62.75",
      "low": "61.05",
      "close": "61.45",
      "average": "61.6361",
      "volume": "1112935",
      "turnover": "68592663.94",
      "trades": "1648"
    },
    {
      "date": "2025-01-09",
      "bid": "60.90",
      "ask": "60.95",
      "open": "61.45",
      "high": "61.45",
      "low": "60.70",
      "close": "60.95",
      "average": "61.0458",
      "volume": "550381",
      "turnover": "33602787.65",
      "trades": "1131"
    },
    {
      "date": "2025-01-10",
      "bid": "62.70",
      "ask": "62.75",
      "open": "60.95",
      "high": "62.95",
      "low": "60.80",
      "close": "62.75",
      "average": "62.5038",
      "volume": "1192913",
      "turnover": "74489958.86",
      "trades": "1779"
    },
    {
      "date": "2025-01-13",
      "bid": "61.10",
      "ask": "61.35",
      "open": "62.75",
      "high": "62.95",
      "low": "60.75",
      "close": "61.10",
      "average": "61.381",
      "volume": "1331891",
      "turnover": "81756851.89",
      "trades": "1714"
    },
    {
      "date": "2025-01-14",
      "bid": "60.30",
      "ask": "60.35",
      "open": "61.85",
      "high": "62.15",
      "low": "60.30",
      "close": "60.45",
      "average": "60.8495",
      "volume": "914186",
      "turnover": "55638536.14",
      "trades": "1737"
    },
    {
      "date": "2025-01-15",
      "bid": "62.20",
      "ask": "62.35",
      "open": "60.55",
      "high": "62.35",
      "low": "59.85",
      "close": "62.15",
      "average": "61.748",
      "volume": "1168398",
      "turnover": "72105655.79",
      "trades": "1487"
    },
    {
      "date": "2025-01-16",
      "bid": "63.10",
      "ask": "63.20",
      "open": "62.45",
      "high": "63.30",
      "low": "62.35",
      "close": "62.95",
      "average": "62.9447",
      "volume": "1114903",
      "turnover": "70150399.58",
      "trades": "1305"
    },
    {
      "date": "2025-01-17",
      "bid": "63.30",
      "ask": "63.45",
      "open": "63.20",
      "high": "63.90",
      "low": "63.10",
      "close": "63.40",
      "average": "63.4282",
      "volume": "655112",
      "turnover": "41552593.01",
      "trades": "1524"
    },
    {
      "date": "2025-01-20",
      "bid": "63.50",
      "ask": "63.60",
      "open": "63.50",
      "high": "64.00",
      "low": "62.90",
      "close": "63.50",
      "average": "63.6356",
      "volume": "568784",
      "turnover": "36196095.29",
      "trades": "1210"
    },
    {
      "date": "2025-01-21",
      "bid": "64.70",
      "ask": "64.80",
      "open": "63.55",
      "high": "64.90",
      "low": "63.20",
      "close": "64.90",
      "average": "64.5712",
      "volume": "1396181",
      "turnover": "90147984.72",
      "trades": "1215"
    },
    {
      "date": "2025-01-22",
      "bid": "64.55",
      "ask": "64.60",
      "open": "64.90",
      "high": "65.40",
      "low": "64.20",
      "close": "64.75",
      "average": "64.8466",
      "volume": "1361181",
      "turnover": "88272229.56",
      "trades": "2380"
    },
    {
      "date": "2025-01-23",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.75",
      "high": "64.85",
      "low": "63.80",
      "close": "64.20",
      "average": "64.1926",
      "volume": "785657",
      "turnover": "50434171.01",
      "trades": "1351"
    },
    {
      "date": "2025-01-24",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.45",
      "high": "65.55",
      "low": "63.90",
      "close": "64.30",
      "average": "64.4945",
      "volume": "489668",
      "turnover": "31581475.55",
      "trades": "1178"
    },
    {
      "date": "2025-01-27",
      "bid": "65.40",
      "ask": "65.50",
      "open": "63.75",
      "high": "65.50",
      "low": "63.65",
      "close": "65.30",
      "average": "65.0179",
      "volume": "668092",
      "turnover": "43437021.98",
      "trades": "1898"
    },
    {
      "date": "2025-01-28",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.45",
      "high": "66.35",
      "low": "65.35",
      "close": "65.40",
      "average": "65.6462",
      "volume": "764292",
      "turnover": "50178263.61",
      "trades": "1345"
    },
    {
      "date": "2025-01-29",
      "bid": "66.75",
      "ask": "66.85",
      "open": "65.60",
      "high": "67.40",
      "low": "65.50",
      "close": "66.50",
      "average": "66.6148",
      "volume": "1317712",
      "turnover": "87741541.59",
      "trades": "2462"
    },
    {
      "date": "2025-01-30",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.55",
      "high": "66.90",
      "low": "65.80",
      "close": "66.30",
      "average": "66.3246",
      "volume": "670417",
      "turnover": "44463529.5",
      "trades": "1549"
    },
    {
      "date": "2025-01-31",
      "bid": "65.85",
      "ask": "66.00",
      "open": "66.60",
      "high": "66.65",
      "low": "65.75",
      "close": "65.75",
      "average": "65.8895",
      "volume": "759344",
      "turnover": "50037119.41",
      "trades": "1445"
    },
    {
      "date": "2025-02-03",
      "bid": "64.65",
      "ask": "64.75",
      "open": "63.00",
      "high": "65.00",
      "low": "63.00",
      "close": "64.60",
      "average": "64.4249",
      "volume": "926904",
      "turnover": "59716747.3",
      "trades": "1815"
    },
    {
      "date": "2025-02-04",
      "bid": "64.70",
      "ask": "64.80",
      "open": "64.65",
      "high": "65.20",
      "low": "64.15",
      "close": "64.60",
      "average": "64.6266",
      "volume": "552020",
      "turnover": "35674420.46",
      "trades": "1298"
    },
    {
      "date": "2025-02-05",
      "bid": "65.25",
      "ask": "65.35",
      "open": "64.70",
      "high": "65.35",
      "low": "64.45",
      "close": "65.20",
      "average": "65.0248",
      "volume": "757353",
      "turnover": "49245949.8",
      "trades": "1692"
    },
    {
      "date": "2025-02-06",
      "bid": "66.85",
      "ask": "67.00",
      "open": "65.75",
      "high": "67.65",
      "low": "65.70",
      "close": "66.85",
      "average": "66.9084",
      "volume": "1019801",
      "turnover": "68233190.16",
      "trades": "2476"
    },
    {
      "date": "2025-02-07",
      "bid": "66.10",
      "ask": "66.20",
      "open": "67.00",
      "high": "67.40",
      "low": "66.00",
      "close": "66.15",
      "average": "66.4464",
      "volume": "657473",
      "turnover": "43688498.76",
      "trades": "1342"
    },
    {
      "date": "2025-02-10",
      "bid": "64.55",
      "ask": "64.65",
      "open": "66.15",
      "high": "66.15",
      "low": "64.35",
      "close": "64.60",
      "average": "64.7196",
      "volume": "708878",
      "turnover": "45877587.39",
      "trades": "1602"
    },
    {
      "date": "2025-02-11",
      "bid": "65.25",
      "ask": "65.35",
      "open": "64.75",
      "high": "65.55",
      "low": "64.70",
      "close": "65.20",
      "average": "65.1533",
      "volume": "415703",
      "turnover": "27082087.63",
      "trades": "1283"
    },
    {
      "date": "2025-02-12",
      "bid": "65.35",
      "ask": "65.45",
      "open": "65.70",
      "high": "66.10",
      "low": "65.05",
      "close": "65.45",
      "average": "65.5188",
      "volume": "605701",
      "turnover": "39673993.69",
      "trades": "1183"
    },
    {
      "date": "2025-02-13",
      "bid": "66.65",
      "ask": "66.75",
      "open": "65.70",
      "high": "66.85",
      "low": "65.55",
      "close": "66.85",
      "average": "66.4371",
      "volume": "871844",
      "turnover": "57894466.35",
      "trades": "1920"
    },
    {
      "date": "2025-02-14",
      "bid": "66.85",
      "ask": "66.90",
      "open": "66.85",
      "high": "67.25",
      "low": "66.45",
      "close": "66.90",
      "average": "66.8687",
      "volume": "1056436",
      "turnover": "70641167.12",
      "trades": "1335"
    },
    {
      "date": "2025-02-17",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.60",
      "high": "67.15",
      "low": "66.40",
      "close": "67.15",
      "average": "66.9183",
      "volume": "1022092",
      "turnover": "68393131.48",
      "trades": "1177"
    },
    {
      "date": "2025-02-18",
      "bid": "66.55",
      "ask": "66.85",
      "open": "67.20",
      "high": "67.35",
      "low": "66.50",
      "close": "66.95",
      "average": "66.8273",
      "volume": "789763",
      "turnover": "52784980.73",
      "trades": "1647"
    },
    {
      "date": "2025-02-19",
      "bid": "65.40",
      "ask": "65.50",
      "open": "66.40",
      "high": "66.75",
      "low": "64.50",
      "close": "65.65",
      "average": "65.5917",
      "volume": "1083873",
      "turnover": "71056697.69",
      "trades": "2941"
    },
    {
      "date": "2025-02-20",
      "bid": "66.15",
      "ask": "66.70",
      "open": "65.40",
      "high": "66.65",
      "low": "65.15",
      "close": "66.00",
      "average": "66.0954",
      "volume": "951480",
      "turnover": "62894313.76",
      "trades": "2177"
    },
    {
      "date": "2025-02-21",
      "bid": "59.90",
      "ask": "60.00",
      "open": "59.50",
      "high": "62.60",
      "low": "58.95",
      "close": "60.25",
      "average": "60.33",
      "volume": "6176019",
      "turnover": "372856910.4",
      "trades": "12482"
    },
    {
      "date": "2025-02-24",
      "bid": "62.00",
      "ask": "62.10",
      "open": "60.25",
      "high": "62.40",
      "low": "59.30",
      "close": "61.80",
      "average": "61.3644",
      "volume": "2183481",
      "turnover": "133984683.6",
      "trades": "4554"
    },
    {
      "date": "2025-02-25",
      "bid": "60.30",
      "ask": "60.40",
      "open": "61.70",
      "high": "61.70",
      "low": "60.30",
      "close": "60.30",
      "average": "60.6055",
      "volume": "1194027",
      "turnover": "72367965.13",
      "trades": "3235"
    },
    {
      "date": "2025-02-26",
      "bid": "60.05",
      "ask": "60.15",
      "open": "60.30",
      "high": "61.90",
      "low": "60.00",
      "close": "60.35",
      "average": "60.6248",
      "volume": "1366845",
      "turnover": "82865364.59",
      "trades": "2359"
    },
    {
      "date": "2025-02-27",
      "bid": "58.70",
      "ask": "58.75",
      "open": "60.00",
      "high": "60.05",
      "low": "57.95",
      "close": "58.60",
      "average": "58.7643",
      "volume": "2519205",
      "turnover": "148091668.21",
      "trades": "4663"
    },
    {
      "date": "2025-02-28",
      "bid": "59.10",
      "ask": "59.20",
      "open": "58.10",
      "high": "59.45",
      "low": "58.10",
      "close": "59.05",
      "average": "59.0533",
      "volume": "2212241",
      "turnover": "130643596.7",
      "trades": "2619"
    },
    {
      "date": "2025-03-03",
      "bid": "59.45",
      "ask": "59.55",
      "open": "59.10",
      "high": "59.80",
      "low": "58.75",
      "close": "59.65",
      "average": "59.4922",
      "volume": "1371604",
      "turnover": "81576742.94",
      "trades": "1919"
    },
    {
      "date": "2025-03-04",
      "bid": "58.10",
      "ask": "58.20",
      "open": "59.25",
      "high": "59.75",
      "low": "57.80",
      "close": "58.10",
      "average": "58.8768",
      "volume": "2554062",
      "turnover": "150537462.65",
      "trades": "2683"
    },
    {
      "date": "2025-03-05",
      "bid": "58.95",
      "ask": "59.00",
      "open": "59.05",
      "high": "60.20",
      "low": "58.85",
      "close": "59.15",
      "average": "59.317",
      "volume": "1066907",
      "turnover": "63280381.24",
      "trades": "2061"
    },
    {
      "date": "2025-03-06",
      "bid": "58.15",
      "ask": "58.20",
      "open": "58.60",
      "high": "58.85",
      "low": "57.95",
      "close": "58.25",
      "average": "58.2279",
      "volume": "1218710",
      "turnover": "70963905.93",
      "trades": "2570"
    },
    {
      "date": "2025-03-07",
      "bid": "57.85",
      "ask": "57.95",
      "open": "58.05",
      "high": "58.10",
      "low": "56.85",
      "close": "57.85",
      "average": "57.5304",
      "volume": "1289999",
      "turnover": "74158088.09",
      "trades": "2743"
    },
    {
      "date": "2025-03-10",
      "bid": "58.05",
      "ask": "58.10",
      "open": "58.50",
      "high": "58.55",
      "low": "57.55",
      "close": "58.10",
      "average": "58.0603",
      "volume": "877631",
      "turnover": "50954965.75",
      "trades": "1836"
    },
    {
      "date": "2025-03-11",
      "bid": "56.00",
      "ask": "56.05",
      "open": "58.10",
      "high": "58.55",
      "low": "55.80",
      "close": "56.00",
      "average": "56.4894",
      "volume": "1112007",
      "turnover": "62830381.4",
      "trades": "2384"
    },
    {
      "date": "2025-03-12",
      "bid": "56.55",
      "ask": "56.65",
      "open": "56.50",
      "high": "56.85",
      "low": "55.70",
      "close": "56.75",
      "average": "56.4606",
      "volume": "1116865",
      "turnover": "63055705.92",
      "trades": "2153"
    },
    {
      "date": "2025-03-13",
      "bid": "55.50",
      "ask": "55.55",
      "open": "56.30",
      "high": "56.55",
      "low": "55.30",
      "close": "55.65",
      "average": "55.6628",
      "volume": "1230676",
      "turnover": "68505409.09",
      "trades": "2694"
    },
    {
      "date": "2025-03-14",
      "bid": "57.00",
      "ask": "57.10",
      "open": "55.85",
      "high": "57.40",
      "low": "55.80",
      "close": "57.20",
      "average": "56.7911",
      "volume": "1203371",
      "turnover": "68233032.18",
      "trades": "1722"
    },
    {
      "date": "2025-03-17",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.40",
      "high": "58.05",
      "low": "57.30",
      "close": "57.55",
      "average": "57.6356",
      "volume": "907917",
      "turnover": "52338004.58",
      "trades": "1427"
    },
    {
      "date": "2025-03-18",
      "bid": "57.80",
      "ask": "57.90",
      "open": "57.85",
      "high": "58.25",
      "low": "57.70",
      "close": "57.70",
      "average": "57.8508",
      "volume": "638214",
      "turnover": "36938373.74",
      "trades": "1181"
    },
    {
      "date": "2025-03-19",
      "bid": "57.45",
      "ask": "57.55",
      "open": "57.60",
      "high": "57.75",
      "low": "56.80",
      "close": "57.55",
      "average": "57.4406",
      "volume": "627768",
      "turnover": "36035521.28",
      "trades": "940"
    },
    {
      "date": "2025-03-20",
      "bid": "57.15",
      "ask": "57.20",
      "open": "57.70",
      "high": "58.00",
      "low": "56.55",
      "close": "57.25",
      "average": "57.228",
      "volume": "449860",
      "turnover": "25744290.08",
      "trades": "1546"
    },
    {
      "date": "2025-03-21",
      "bid": "56.05",
      "ask": "56.10",
      "open": "57.00",
      "high": "57.05",
      "low": "55.60",
      "close": "56.20",
      "average": "56.126",
      "volume": "1114224",
      "turnover": "62523254.22",
      "trades": "2920"
    },
    {
      "date": "2025-03-24",
      "bid": "56.35",
      "ask": "56.40",
      "open": "56.45",
      "high": "56.90",
      "low": "55.90",
      "close": "56.45",
      "average": "56.4195",
      "volume": "1521642",
      "turnover": "86137413.46",
      "trades": "1185"
    },
    {
      "date": "2025-03-25",
      "bid": "56.05",
      "ask": "56.15",
      "open": "56.45",
      "high": "56.45",
      "low": "55.80",
      "close": "55.90",
      "average": "55.923",
      "volume": "2029169",
      "turnover": "113480690.16",
      "trades": "1182"
    },
    {
      "date": "2025-03-26",
      "bid": "54.50",
      "ask": "54.60",
      "open": "56.10",
      "high": "56.20",
      "low": "54.35",
      "close": "54.70",
      "average": "54.853",
      "volume": "1073926",
      "turnover": "58912157.66",
      "trades": "2140"
    },
    {
      "date": "2025-03-27",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.65",
      "low": "53.85",
      "close": "54.25",
      "average": "54.2422",
      "volume": "977871",
      "turnover": "53042440.86",
      "trades": "1604"
    },
    {
      "date": "2025-03-28",
      "bid": "54.00",
      "ask": "54.10",
      "open": "53.80",
      "high": "54.75",
      "low": "53.80",
      "close": "54.00",
      "average": "54.063",
      "volume": "759924",
      "turnover": "41084938.5",
      "trades": "1567"
    },
    {
      "date": "2025-03-31",
      "bid": "52.70",
      "ask": "52.75",
      "open": "53.55",
      "high": "53.60",
      "low": "52.30",
      "close": "52.55",
      "average": "52.7331",
      "volume": "916627",
      "turnover": "48339329.61",
      "trades": "2095"
    },
    {
      "date": "2025-04-01",
      "bid": "53.50",
      "ask": "53.60",
      "open": "52.95",
      "high": "53.85",
      "low": "52.60",
      "close": "53.60",
      "average": "53.464",
      "volume": "856824",
      "turnover": "45790488.47",
      "trades": "1495"
    },
    {
      "date": "2025-04-02",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.75",
      "high": "52.90",
      "low": "50.75",
      "close": "52.20",
      "average": "51.796",
      "volume": "1216664",
      "turnover": "63006965.05",
      "trades": "2947"
    },
    {
      "date": "2025-04-03",
      "bid": "50.35",
      "ask": "50.40",
      "open": "51.10",
      "high": "52.00",
      "low": "50.20",
      "close": "50.20",
      "average": "50.7839",
      "volume": "1081436",
      "turnover": "54934083.38",
      "trades": "2130"
    },
    {
      "date": "2025-04-04",
      "bid": "48.52",
      "ask": "48.62",
      "open": "50.10",
      "high": "50.55",
      "low": "47.60",
      "close": "48.26",
      "average": "48.7482",
      "volume": "1915233",
      "turnover": "93441131.67",
      "trades": "3551"
    },
    {
      "date": "2025-04-07",
      "bid": "46.22",
      "ask": "46.36",
      "open": "45.48",
      "high": "48.98",
      "low": "44.64",
      "close": "45.98",
      "average": "46.0894",
      "volume": "2103965",
      "turnover": "96895463.66",
      "trades": "5656"
    },
    {
      "date": "2025-04-08",
      "bid": "47.40",
      "ask": "47.50",
      "open": "46.88",
      "high": "48.14",
      "low": "46.62",
      "close": "47.50",
      "average": "47.4246",
      "volume": "1003653",
      "turnover": "47586993.23",
      "trades": "2821"
    },
    {
      "date": "2025-04-09",
      "bid": "44.94",
      "ask": "45.00",
      "open": "46.00",
      "high": "46.30",
      "low": "44.50",
      "close": "44.50",
      "average": "44.873",
      "volume": "1880980",
      "turnover": "84450679.37",
      "trades": "4260"
    },
    {
      "date": "2025-04-10",
      "bid": "46.62",
      "ask": "46.72",
      "open": "49.20",
      "high": "49.20",
      "low": "46.44",
      "close": "46.78",
      "average": "47.2294",
      "volume": "2213449",
      "turnover": "104616465.41",
      "trades": "4834"
    },
    {
      "date": "2025-04-11",
      "bid": "46.66",
      "ask": "46.72",
      "open": "46.84",
      "high": "47.14",
      "low": "45.66",
      "close": "46.88",
      "average": "46.6945",
      "volume": "1228188",
      "turnover": "57348597.56",
      "trades": "2642"
    },
    {
      "date": "2025-04-14",
      "bid": "48.12",
      "ask": "48.18",
      "open": "48.30",
      "high": "48.30",
      "low": "47.62",
      "close": "48.28",
      "average": "48.1088",
      "volume": "2043020",
      "turnover": "98279272.41",
      "trades": "2194"
    },
    {
      "date": "2025-04-15",
      "bid": "48.58",
      "ask": "48.64",
      "open": "48.40",
      "high": "48.88",
      "low": "48.16",
      "close": "48.80",
      "average": "48.6626",
      "volume": "906860",
      "turnover": "44127915.3",
      "trades": "1979"
    },
    {
      "date": "2025-04-16",
      "bid": "48.34",
      "ask": "48.48",
      "open": "48.18",
      "high": "48.44",
      "low": "47.40",
      "close": "48.44",
      "average": "48.1357",
      "volume": "630397",
      "turnover": "30343194.73",
      "trades": "1694"
    },
    {
      "date": "2025-04-17",
      "bid": "47.90",
      "ask": "47.92",
      "open": "48.50",
      "high": "48.50",
      "low": "47.60",
      "close": "47.60",
      "average": "47.7401",
      "volume": "335705",
      "turnover": "16026951.74",
      "trades": "920"
    },
    {
      "date": "2025-04-22",
      "bid": "48.08",
      "ask": "48.14",
      "open": "47.80",
      "high": "48.28",
      "low": "47.26",
      "close": "48.28",
      "average": "47.8841",
      "volume": "868047",
      "turnover": "41526198.86",
      "trades": "2175"
    },
    {
      "date": "2025-04-23",
      "bid": "49.20",
      "ask": "49.26",
      "open": "48.86",
      "high": "49.90",
      "low": "48.58",
      "close": "49.24",
      "average": "49.4058",
      "volume": "1584863",
      "turnover": "78262846.59",
      "trades": "2603"
    },
    {
      "date": "2025-04-24",
      "bid": "49.02",
      "ask": "49.04",
      "open": "49.28",
      "high": "49.32",
      "low": "48.72",
      "close": "49.22",
      "average": "49.1347",
      "volume": "734878",
      "turnover": "36087790.92",
      "trades": "1423"
    },
    {
      "date": "2025-04-25",
      "bid": "49.76",
      "ask": "49.82",
      "open": "49.64",
      "high": "50.30",
      "low": "49.50",
      "close": "49.90",
      "average": "49.8907",
      "volume": "667830",
      "turnover": "33316952.18",
      "trades": "1391"
    },
    {
      "date": "2025-04-28",
      "bid": "50.10",
      "ask": "50.15",
      "open": "50.05",
      "high": "50.50",
      "low": "49.98",
      "close": "50.20",
      "average": "50.2083",
      "volume": "404498",
      "turnover": "20310962.07",
      "trades": "786"
    },
    {
      "date": "2025-04-29",
      "bid": "48.88",
      "ask": "48.94",
      "open": "47.46",
      "high": "49.50",
      "low": "47.08",
      "close": "48.90",
      "average": "48.4028",
      "volume": "2996621",
      "turnover": "145095087.22",
      "trades": "6523"
    },
    {
      "date": "2025-04-30",
      "bid": "49.00",
      "ask": "49.06",
      "open": "49.64",
      "high": "50.00",
      "low": "48.68",
      "close": "49.00",
      "average": "49.0734",
      "volume": "936797",
      "turnover": "45979762.05",
      "trades": "1649"
    },
    {
      "date": "2025-05-02",
      "bid": "49.92",
      "ask": "50.00",
      "open": "49.54",
      "high": "50.20",
      "low": "49.38",
      "close": "50.15",
      "average": "50.0524",
      "volume": "1452452",
      "turnover": "72688717.84",
      "trades": "2383"
    },
    {
      "date": "2025-05-05",
      "bid": "49.56",
      "ask": "49.64",
      "open": "50.25",
      "high": "50.40",
      "low": "49.28",
      "close": "49.62",
      "average": "49.6795",
      "volume": "1275882",
      "turnover": "63384116.98",
      "trades": "2259"
    },
    {
      "date": "2025-05-06",
      "bid": "48.08",
      "ask": "48.16",
      "open": "49.64",
      "high": "49.64",
      "low": "47.94",
      "close": "48.14",
      "average": "48.2656",
      "volume": "2177410",
      "turnover": "105090978.1",
      "trades": "3481"
    },
    {
      "date": "2025-05-07",
      "bid": "47.40",
      "ask": "47.46",
      "open": "48.00",
      "high": "48.16",
      "low": "47.26",
      "close": "47.44",
      "average": "47.5901",
      "volume": "1751617",
      "turnover": "83364616.38",
      "trades": "3758"
    },
    {
      "date": "2025-05-08",
      "bid": "49.34",
      "ask": "49.38",
      "open": "47.98",
      "high": "49.74",
      "low": "47.56",
      "close": "49.24",
      "average": "49.0694",
      "volume": "1420246",
      "turnover": "69701192.61",
      "trades": "2221"
    },
    {
      "date": "2025-05-09",
      "bid": "49.90",
      "ask": "49.98",
      "open": "49.60",
      "high": "50.35",
      "low": "49.54",
      "close": "49.96",
      "average": "49.9969",
      "volume": "997442",
      "turnover": "49871761.6",
      "trades": "1736"
    },
    {
      "date": "2025-05-12",
      "bid": "51.45",
      "ask": "51.55",
      "open": "50.50",
      "high": "52.10",
      "low": "50.50",
      "close": "51.60",
      "average": "51.6433",
      "volume": "1426872",
      "turnover": "73695933.2",
      "trades": "2611"
    },
    {
      "date": "2025-05-13",
      "bid": "51.80",
      "ask": "51.90",
      "open": "51.80",
      "high": "52.30",
      "low": "51.30",
      "close": "51.85",
      "average": "51.9173",
      "volume": "875283",
      "turnover": "45443635.73",
      "trades": "1986"
    },
    {
      "date": "2025-05-14",
      "bid": "52.05",
      "ask": "52.10",
      "open": "52.00",
      "high": "52.50",
      "low": "51.55",
      "close": "52.10",
      "average": "52.0677",
      "volume": "1048388",
      "turnover": "54587931.21",
      "trades": "1610"
    },
    {
      "date": "2025-05-15",
      "bid": "52.15",
      "ask": "52.30",
      "open": "51.60",
      "high": "52.45",
      "low": "51.55",
      "close": "52.30",
      "average": "52.2204",
      "volume": "934702",
      "turnover": "48806989.39",
      "trades": "1466"
    },
    {
      "date": "2025-05-16",
      "bid": "52.60",
      "ask": "52.65",
      "open": "52.55",
      "high": "53.45",
      "low": "52.30",
      "close": "52.70",
      "average": "52.8637",
      "volume": "865483",
      "turnover": "45752672.63",
      "trades": "1416"
    },
    {
      "date": "2025-05-19",
      "bid": "52.70",
      "ask": "52.80",
      "open": "51.95",
      "high": "52.80",
      "low": "51.85",
      "close": "52.80",
      "average": "52.6059",
      "volume": "787577",
      "turnover": "41439238.32",
      "trades": "995"
    },
    {
      "date": "2025-05-20",
      "bid": "53.40",
      "ask": "53.50",
      "open": "52.85",
      "high": "53.60",
      "low": "52.25",
      "close": "53.50",
      "average": "53.3314",
      "volume": "1072400",
      "turnover": "57097749.7",
      "trades": "1169"
    },
    {
      "date": "2025-05-21",
      "bid": "51.85",
      "ask": "51.90",
      "open": "52.40",
      "high": "52.55",
      "low": "51.60",
      "close": "52.00",
      "average": "51.9919",
      "volume": "1394536",
      "turnover": "72499770.31",
      "trades": "2503"
    },
    {
      "date": "2025-05-22",
      "bid": "50.25",
      "ask": "50.30",
      "open": "51.40",
      "high": "51.65",
      "low": "50.20",
      "close": "50.35",
      "average": "50.5397",
      "volume": "2123857",
      "turnover": "107414252.38",
      "trades": "2211"
    },
    {
      "date": "2025-05-23",
      "bid": "48.86",
      "ask": "49.00",
      "open": "50.35",
      "high": "51.50",
      "low": "48.08",
      "close": "49.16",
      "average": "49.2693",
      "volume": "1445067",
      "turnover": "71179097.38",
      "trades": "2428"
    },
    {
      "date": "2025-05-26",
      "bid": "50.05",
      "ask": "50.15",
      "open": "49.96",
      "high": "50.15",
      "low": "49.70",
      "close": "50.10",
      "average": "50.0365",
      "volume": "894881",
      "turnover": "44773281.3",
      "trades": "1085"
    },
    {
      "date": "2025-05-27",
      "bid": "49.98",
      "ask": "50.00",
      "open": "50.80",
      "high": "50.90",
      "low": "49.96",
      "close": "50.00",
      "average": "50.2221",
      "volume": "1475087",
      "turnover": "74105854.43",
      "trades": "1850"
    },
    {
      "date": "2025-05-28",
      "bid": "52.60",
      "ask": "52.75",
      "open": "52.00",
      "high": "53.10",
      "low": "50.25",
      "close": "52.95",
      "average": "52.2654",
      "volume": "5226517",
      "turnover": "272994933.73",
      "trades": "5072"
    },
    {
      "date": "2025-05-30",
      "bid": "50.65",
      "ask": "50.75",
      "open": "52.00",
      "high": "52.00",
      "low": "49.72",
      "close": "50.50",
      "average": "50.5691",
      "volume": "4539128",
      "turnover": "229564358.28",
      "trades": "4381"
    },
    {
      "date": "2025-06-02",
      "bid": "49.84",
      "ask": "49.94",
      "open": "50.00",
      "high": "51.00",
      "low": "49.64",
      "close": "49.80",
      "average": "49.9498",
      "volume": "1180396",
      "turnover": "58956661.86",
      "trades": "1628"
    },
    {
      "date": "2025-06-03",
      "bid": "49.50",
      "ask": "49.52",
      "open": "49.92",
      "high": "50.35",
      "low": "48.88",
      "close": "49.40",
      "average": "49.4866",
      "volume": "1327478",
      "turnover": "65687993.84",
      "trades": "1918"
    },
    {
      "date": "2025-06-04",
      "bid": "49.62",
      "ask": "49.64",
      "open": "49.56",
      "high": "49.94",
      "low": "49.20",
      "close": "49.72",
      "average": "49.6404",
      "volume": "858461",
      "turnover": "42614443.01",
      "trades": "1356"
    },
    {
      "date": "2025-06-05",
      "bid": "49.78",
      "ask": "49.84",
      "open": "49.64",
      "high": "50.05",
      "low": "49.24",
      "close": "49.96",
      "average": "49.835",
      "volume": "896402",
      "turnover": "44653664.79",
      "trades": "1563"
    },
    {
      "date": "2025-06-09",
      "bid": "50.90",
      "ask": "51.05",
      "open": "49.96",
      "high": "51.00",
      "low": "49.90",
      "close": "50.70",
      "average": "50.6886",
      "volume": "1430592",
      "turnover": "72529746.63",
      "trades": "1420"
    },
    {
      "date": "2025-06-10",
      "bid": "48.18",
      "ask": "48.24",
      "open": "50.95",
      "high": "51.30",
      "low": "45.82",
      "close": "48.34",
      "average": "47.9628",
      "volume": "4701839",
      "turnover": "225262895.81",
      "trades": "5570"
    },
    {
      "date": "2025-06-11",
      "bid": "49.52",
      "ask": "49.56",
      "open": "48.24",
      "high": "49.74",
      "low": "47.86",
      "close": "49.66",
      "average": "49.5286",
      "volume": "2976589",
      "turnover": "147415050.16",
      "trades": "2315"
    },
    {
      "date": "2025-06-12",
      "bid": "49.12",
      "ask": "49.20",
      "open": "49.20",
      "high": "49.44",
      "low": "48.78",
      "close": "49.02",
      "average": "49.0349",
      "volume": "1031199",
      "turnover": "50571328.48",
      "trades": "1113"
    },
    {
      "date": "2025-06-13",
      "bid": "47.96",
      "ask": "48.04",
      "open": "48.00",
      "high": "48.88",
      "low": "47.70",
      "close": "47.76",
      "average": "48.0507",
      "volume": "1844985",
      "turnover": "88798528.59",
      "trades": "2234"
    },
    {
      "date": "2025-06-16",
      "bid": "47.82",
      "ask": "47.88",
      "open": "47.84",
      "high": "48.46",
      "low": "47.40",
      "close": "47.80",
      "average": "47.8928",
      "volume": "829324",
      "turnover": "39727531.82",
      "trades": "1384"
    },
    {
      "date": "2025-06-17",
      "bid": "47.72",
      "ask": "47.74",
      "open": "47.50",
      "high": "48.62",
      "low": "47.46",
      "close": "47.48",
      "average": "47.7107",
      "volume": "1537548",
      "turnover": "73358120.2",
      "trades": "1888"
    },
    {
      "date": "2025-06-18",
      "bid": "47.78",
      "ask": "47.84",
      "open": "47.56",
      "high": "48.12",
      "low": "47.26",
      "close": "47.96",
      "average": "47.8205",
      "volume": "1741475",
      "turnover": "83253149.02",
      "trades": "2082"
    },
    {
      "date": "2025-06-19",
      "bid": "47.86",
      "ask": "47.92",
      "open": "47.84",
      "high": "48.22",
      "low": "47.16",
      "close": "47.88",
      "average": "47.8544",
      "volume": "2169784",
      "turnover": "103833627.41",
      "trades": "1102"
    },
    {
      "date": "2025-06-23",
      "bid": "47.66",
      "ask": "47.70",
      "open": "47.46",
      "high": "48.00",
      "low": "47.20",
      "close": "47.80",
      "average": "47.7239",
      "volume": "671279",
      "turnover": "32068193.27",
      "trades": "1347"
    },
    {
      "date": "2025-06-24",
      "bid": "48.82",
      "ask": "48.86",
      "open": "48.98",
      "high": "49.30",
      "low": "48.48",
      "close": "48.88",
      "average": "48.8652",
      "volume": "1382249",
      "turnover": "67526175.67",
      "trades": "1631"
    },
    {
      "date": "2025-06-25",
      "bid": "49.16",
      "ask": "49.18",
      "open": "49.44",
      "high": "49.72",
      "low": "49.08",
      "close": "49.08",
      "average": "49.1834",
      "volume": "840723",
      "turnover": "41359530.22",
      "trades": "1156"
    },
    {
      "date": "2025-06-26",
      "bid": "48.34",
      "ask": "48.38",
      "open": "49.16",
      "high": "49.56",
      "low": "48.22",
      "close": "48.42",
      "average": "48.7641",
      "volume": "969862",
      "turnover": "47293425.46",
      "trades": "1304"
    },
    {
      "date": "2025-06-27",
      "bid": "48.62",
      "ask": "48.66",
      "open": "48.68",
      "high": "49.04",
      "low": "48.02",
      "close": "48.78",
      "average": "48.6652",
      "volume": "858489",
      "turnover": "41754096.04",
      "trades": "1427"
    },
    {
      "date": "2025-06-30",
      "bid": "48.50",
      "ask": "48.60",
      "open": "48.92",
      "high": "48.98",
      "low": "48.26",
      "close": "48.88",
      "average": "48.8035",
      "volume": "930420",
      "turnover": "45402087.56",
      "trades": "1165"
    },
    {
      "date": "2025-07-01",
      "bid": "48.92",
      "ask": "48.94",
      "open": "48.80",
      "high": "49.08",
      "low": "48.18",
      "close": "49.08",
      "average": "48.8721",
      "volume": "586308",
      "turnover": "28650804.04",
      "trades": "901"
    },
    {
      "date": "2025-07-02",
      "bid": "49.70",
      "ask": "49.76",
      "open": "49.40",
      "high": "49.98",
      "low": "48.76",
      "close": "49.98",
      "average": "49.764",
      "volume": "637372",
      "turnover": "31717926.05",
      "trades": "1239"
    },
    {
      "date": "2025-07-03",
      "bid": "49.70",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.55",
      "low": "49.60",
      "close": "49.60",
      "average": "49.8906",
      "volume": "674207",
      "turnover": "33641175.13",
      "trades": "1163"
    },
    {
      "date": "2025-07-04",
      "bid": "49.10",
      "ask": "49.14",
      "open": "49.40",
      "high": "49.40",
      "low": "48.82",
      "close": "49.02",
      "average": "49.0504",
      "volume": "539343",
      "turnover": "26457670.87",
      "trades": "911"
    },
    {
      "date": "2025-07-07",
      "bid": "48.14",
      "ask": "48.30",
      "open": "48.92",
      "high": "48.92",
      "low": "47.72",
      "close": "48.20",
      "average": "48.1992",
      "volume": "647747",
      "turnover": "31221035.52",
      "trades": "1370"
    },
    {
      "date": "2025-07-08",
      "bid": "48.40",
      "ask": "48.50",
      "open": "48.20",
      "high": "48.70",
      "low": "47.68",
      "close": "48.70",
      "average": "48.3943",
      "volume": "546844",
      "turnover": "26453359.23",
      "trades": "1199"
    },
    {
      "date": "2025-07-09",
      "bid": "48.46",
      "ask": "48.50",
      "open": "48.70",
      "high": "49.16",
      "low": "48.40",
      "close": "48.54",
      "average": "48.6586",
      "volume": "481864",
      "turnover": "23446852.45",
      "trades": "1270"
    },
    {
      "date": "2025-07-10",
      "bid": "49.08",
      "ask": "49.14",
      "open": "48.80",
      "high": "49.46",
      "low": "48.74",
      "close": "49.26",
      "average": "49.1999",
      "volume": "584032",
      "turnover": "28728977.8",
      "trades": "1022"
    },
    {
      "date": "2025-07-11",
      "bid": "47.90",
      "ask": "47.96",
      "open": "49.50",
      "high": "49.50",
      "low": "47.72",
      "close": "47.96",
      "average": "48.1197",
      "volume": "995070",
      "turnover": "47887687.1",
      "trades": "1964"
    },
    {
      "date": "2025-07-14",
      "bid": "48.04",
      "ask": "48.08",
      "open": "47.50",
      "high": "48.26",
      "low": "47.32",
      "close": "48.08",
      "average": "47.959",
      "volume": "557433",
      "turnover": "26733553.36",
      "trades": "1256"
    },
    {
      "date": "2025-07-15",
      "bid": "47.96",
      "ask": "48.00",
      "open": "48.04",
      "high": "48.64",
      "low": "47.94",
      "close": "48.02",
      "average": "48.1498",
      "volume": "599025",
      "turnover": "28843413.86",
      "trades": "1077"
    },
    {
      "date": "2025-07-16",
      "bid": "47.80",
      "ask": "47.94",
      "open": "47.94",
      "high": "48.42",
      "low": "47.74",
      "close": "47.96",
      "average": "48.0108",
      "volume": "524959",
      "turnover": "25204376",
      "trades": "1199"
    },
    {
      "date": "2025-07-17",
      "bid": "48.20",
      "ask": "48.28",
      "open": "48.32",
      "high": "48.56",
      "low": "47.96",
      "close": "48.16",
      "average": "48.1727",
      "volume": "781843",
      "turnover": "37663701.84",
      "trades": "1057"
    },
    {
      "date": "2025-07-18",
      "bid": "48.60",
      "ask": "48.80",
      "open": "48.84",
      "high": "49.48",
      "low": "48.40",
      "close": "48.40",
      "average": "48.8114",
      "volume": "964725",
      "turnover": "47105958.36",
      "trades": "1780"
    },
    {
      "date": "2025-07-21",
      "bid": "47.78",
      "ask": "47.86",
      "open": "48.40",
      "high": "48.54",
      "low": "47.64",
      "close": "47.64",
      "average": "47.7866",
      "volume": "583135",
      "turnover": "28304205.3",
      "trades": "1157"
    },
    {
      "date": "2025-07-22",
      "bid": "47.46",
      "ask": "47.52",
      "open": "47.50",
      "high": "47.94",
      "low": "47.16",
      "close": "47.46",
      "average": "47.4825",
      "volume": "481831",
      "turnover": "22879113.31",
      "trades": "1441"
    },
    {
      "date": "2025-07-23",
      "bid": "48.52",
      "ask": "48.62",
      "open": "47.46",
      "high": "49.82",
      "low": "47.46",
      "close": "48.40",
      "average": "48.5998",
      "volume": "1103451",
      "turnover": "53633818.47",
      "trades": "2479"
    },
    {
      "date": "2025-07-24",
      "bid": "49.42",
      "ask": "49.46",
      "open": "49.14",
      "high": "49.88",
      "low": "49.08",
      "close": "49.44",
      "average": "49.4557",
      "volume": "645016",
      "turnover": "31900638.32",
      "trades": "1585"
    },
    {
      "date": "2025-07-25",
      "bid": "49.76",
      "ask": "49.80",
      "open": "49.50",
      "high": "49.92",
      "low": "49.18",
      "close": "49.80",
      "average": "49.7079",
      "volume": "372261",
      "turnover": "18503271.51",
      "trades": "1077"
    },
    {
      "date": "2025-07-28",
      "bid": "48.92",
      "ask": "48.94",
      "open": "50.15",
      "high": "50.70",
      "low": "48.76",
      "close": "48.94",
      "average": "49.1729",
      "volume": "626370",
      "turnover": "30802940.02",
      "trades": "1523"
    },
    {
      "date": "2025-07-29",
      "bid": "49.16",
      "ask": "49.20",
      "open": "49.08",
      "high": "49.92",
      "low": "40.64",
      "close": "40.64",
      "average": "45.1966",
      "volume": "331936",
      "turnover": "15085386.34",
      "trades": "840"
    },
    {
      "date": "2025-07-30",
      "bid": "48.66",
      "ask": "48.70",
      "open": "48.98",
      "high": "49.44",
      "low": "48.38",
      "close": "48.86",
      "average": "48.9328",
      "volume": "829388",
      "turnover": "40591189.97",
      "trades": "1415"
    },
    {
      "date": "2025-07-31",
      "bid": "48.18",
      "ask": "48.30",
      "open": "48.80",
      "high": "48.88",
      "low": "47.76",
      "close": "48.32",
      "average": "48.31",
      "volume": "992597",
      "turnover": "47945062.03",
      "trades": "1483"
    },
    {
      "date": "2025-08-01",
      "bid": "46.86",
      "ask": "46.90",
      "open": "48.30",
      "high": "48.32",
      "low": "46.82",
      "close": "46.82",
      "average": "47.1095",
      "volume": "714684",
      "turnover": "33676621.71",
      "trades": "1714"
    },
    {
      "date": "2025-08-04",
      "bid": "46.70",
      "ask": "46.76",
      "open": "47.00",
      "high": "47.12",
      "low": "46.24",
      "close": "46.74",
      "average": "46.6993",
      "volume": "575885",
      "turnover": "26885467.43",
      "trades": "1146"
    },
    {
      "date": "2025-08-05",
      "bid": "46.86",
      "ask": "46.92",
      "open": "47.00",
      "high": "47.22",
      "low": "46.78",
      "close": "46.86",
      "average": "46.9373",
      "volume": "434965",
      "turnover": "20417656.05",
      "trades": "916"
    },
    {
      "date": "2025-08-06",
      "bid": "46.22",
      "ask": "46.28",
      "open": "46.84",
      "high": "47.24",
      "low": "46.18",
      "close": "46.18",
      "average": "46.5209",
      "volume": "863630",
      "turnover": "40177705.44",
      "trades": "1447"
    },
    {
      "date": "2025-08-07",
      "bid": "47.14",
      "ask": "47.20",
      "open": "46.00",
      "high": "47.22",
      "low": "45.96",
      "close": "47.12",
      "average": "46.9572",
      "volume": "516066",
      "turnover": "24227952.42",
      "trades": "1121"
    },
    {
      "date": "2025-08-08",
      "bid": "47.46",
      "ask": "47.62",
      "open": "47.26",
      "high": "47.94",
      "low": "47.24",
      "close": "47.50",
      "average": "47.5294",
      "volume": "390583",
      "turnover": "18562798.55",
      "trades": "1146"
    },
    {
      "date": "2025-08-11",
      "bid": "47.20",
      "ask": "47.24",
      "open": "47.50",
      "high": "47.94",
      "low": "47.06",
      "close": "47.06",
      "average": "47.2792",
      "volume": "298993",
      "turnover": "14139228.66",
      "trades": "803"
    },
    {
      "date": "2025-08-12",
      "bid": "47.52",
      "ask": "47.58",
      "open": "47.20",
      "high": "47.84",
      "low": "47.06",
      "close": "47.50",
      "average": "47.4377",
      "volume": "605326",
      "turnover": "28738089.77",
      "trades": "1169"
    },
    {
      "date": "2025-08-13",
      "bid": "47.00",
      "ask": "47.16",
      "open": "47.52",
      "high": "47.80",
      "low": "46.66",
      "close": "47.16",
      "average": "47.169",
      "volume": "540489",
      "turnover": "25493721.69",
      "trades": "1316"
    },
    {
      "date": "2025-08-14",
      "bid": "47.58",
      "ask": "47.64",
      "open": "47.08",
      "high": "47.80",
      "low": "47.00",
      "close": "47.56",
      "average": "47.4735",
      "volume": "1956602",
      "turnover": "92887040.17",
      "trades": "1023"
    },
    {
      "date": "2025-08-15",
      "bid": "48.06",
      "ask": "48.12",
      "open": "47.60",
      "high": "48.54",
      "low": "47.60",
      "close": "47.96",
      "average": "48.1289",
      "volume": "364767",
      "turnover": "17555811.25",
      "trades": "1055"
    },
    {
      "date": "2025-08-18",
      "bid": "48.26",
      "ask": "48.30",
      "open": "47.92",
      "high": "48.36",
      "low": "47.80",
      "close": "48.36",
      "average": "48.0134",
      "volume": "2069182",
      "turnover": "99330418.3",
      "trades": "817"
    },
    {
      "date": "2025-08-19",
      "bid": "48.80",
      "ask": "48.86",
      "open": "48.22",
      "high": "49.22",
      "low": "48.06",
      "close": "48.72",
      "average": "48.7764",
      "volume": "487834",
      "turnover": "23769233.78",
      "trades": "1190"
    },
    {
      "date": "2025-08-20",
      "bid": "48.92",
      "ask": "49.00",
      "open": "48.70",
      "high": "49.20",
      "low": "48.30",
      "close": "48.84",
      "average": "48.8124",
      "volume": "483058",
      "turnover": "23578813.34",
      "trades": "1007"
    },
    {
      "date": "2025-08-21",
      "bid": "49.42",
      "ask": "49.48",
      "open": "49.00",
      "high": "50.20",
      "low": "48.94",
      "close": "49.36",
      "average": "49.4877",
      "volume": "501405",
      "turnover": "24813995.42",
      "trades": "1355"
    },
    {
      "date": "2025-08-22",
      "bid": "49.82",
      "ask": "50.05",
      "open": "49.40",
      "high": "50.15",
      "low": "49.20",
      "close": "50.10",
      "average": "49.8843",
      "volume": "608072",
      "turnover": "30332676.16",
      "trades": "1122"
    },
    {
      "date": "2025-08-25",
      "bid": "48.96",
      "ask": "49.02",
      "open": "50.05",
      "high": "50.20",
      "low": "48.80",
      "close": "48.80",
      "average": "49.2308",
      "volume": "450960",
      "turnover": "22208151.61",
      "trades": "1159"
    },
    {
      "date": "2025-08-26",
      "bid": "49.00",
      "ask": "49.04",
      "open": "48.80",
      "high": "49.58",
      "low": "48.52",
      "close": "48.76",
      "average": "48.8664",
      "volume": "515944",
      "turnover": "25213452.46",
      "trades": "1006"
    },
    {
      "date": "2025-08-27",
      "bid": "48.80",
      "ask": "48.84",
      "open": "49.10",
      "high": "49.14",
      "low": "48.18",
      "close": "48.94",
      "average": "48.8148",
      "volume": "1211703",
      "turnover": "59178207.6",
      "trades": "1859"
    },
    {
      "date": "2025-08-28",
      "bid": "46.42",
      "ask": "46.48",
      "open": "46.78",
      "high": "50.70",
      "low": "45.76",
      "close": "46.64",
      "average": "47.0502",
      "volume": "3951815",
      "turnover": "186072939.64",
      "trades": "6905"
    },
    {
      "date": "2025-08-29",
      "bid": "47.24",
      "ask": "47.30",
      "open": "46.64",
      "high": "47.52",
      "low": "46.18",
      "close": "47.04",
      "average": "46.9856",
      "volume": "1474032",
      "turnover": "69240682.88",
      "trades": "2440"
    },
    {
      "date": "2025-09-01",
      "bid": "48.18",
      "ask": "48.22",
      "open": "47.12",
      "high": "48.84",
      "low": "46.98",
      "close": "47.96",
      "average": "47.9663",
      "volume": "930387",
      "turnover": "44635443.79",
      "trades": "2264"
    },
    {
      "date": "2025-09-02",
      "bid": "45.92",
      "ask": "45.96",
      "open": "47.96",
      "high": "48.10",
      "low": "45.74",
      "close": "45.94",
      "average": "46.2592",
      "volume": "1551228",
      "turnover": "71884028.42",
      "trades": "3265"
    },
    {
      "date": "2025-09-03",
      "bid": "45.24",
      "ask": "45.28",
      "open": "44.14",
      "high": "46.02",
      "low": "44.00",
      "close": "45.10",
      "average": "45.2372",
      "volume": "1715832",
      "turnover": "77676482.61",
      "trades": "2491"
    },
    {
      "date": "2025-09-04",
      "bid": "45.34",
      "ask": "45.36",
      "open": "45.28",
      "high": "45.92",
      "low": "45.08",
      "close": "45.08",
      "average": "45.2408",
      "volume": "754764",
      "turnover": "34152363.13",
      "trades": "1618"
    },
    {
      "date": "2025-09-05",
      "bid": "44.32",
      "ask": "44.38",
      "open": "44.26",
      "high": "44.58",
      "low": "44.00",
      "close": "44.30",
      "average": "44.2467",
      "volume": "854134",
      "turnover": "37790129.94",
      "trades": "2160"
    },
    {
      "date": "2025-09-08",
      "bid": "45.28",
      "ask": "45.34",
      "open": "44.38",
      "high": "45.64",
      "low": "44.38",
      "close": "45.36",
      "average": "45.1058",
      "volume": "1047986",
      "turnover": "47266627.18",
      "trades": "2517"
    },
    {
      "date": "2025-09-09",
      "bid": "46.40",
      "ask": "46.46",
      "open": "45.36",
      "high": "46.50",
      "low": "45.36",
      "close": "46.50",
      "average": "46.1021",
      "volume": "1167998",
      "turnover": "53847152.09",
      "trades": "1769"
    },
    {
      "date": "2025-09-10",
      "bid": "46.18",
      "ask": "46.20",
      "open": "46.60",
      "high": "47.48",
      "low": "46.10",
      "close": "46.14",
      "average": "46.7857",
      "volume": "1416220",
      "turnover": "66258258.93",
      "trades": "1704"
    },
    {
      "date": "2025-09-11",
      "bid": "48.80",
      "ask": "48.90",
      "open": "46.18",
      "high": "49.24",
      "low": "45.58",
      "close": "49.10",
      "average": "48.2443",
      "volume": "2886105",
      "turnover": "139219862.9",
      "trades": "5286"
    },
    {
      "date": "2025-09-12",
      "bid": "49.88",
      "ask": "49.96",
      "open": "49.62",
      "high": "50.85",
      "low": "48.76",
      "close": "49.74",
      "average": "49.883",
      "volume": "2460679",
      "turnover": "122761918.6",
      "trades": "4383"
    },
    {
      "date": "2025-09-15",
      "bid": "49.70",
      "ask": "49.78",
      "open": "49.94",
      "high": "50.35",
      "low": "49.34",
      "close": "49.50",
      "average": "49.6598",
      "volume": "1571382",
      "turnover": "78050070.98",
      "trades": "2751"
    },
    {
      "date": "2025-09-16",
      "bid": "49.52",
      "ask": "49.58",
      "open": "49.78",
      "high": "50.75",
      "low": "49.36",
      "close": "49.46",
      "average": "49.7538",
      "volume": "955525",
      "turnover": "47546746.59",
      "trades": "1826"
    },
    {
      "date": "2025-09-17",
      "bid": "49.36",
      "ask": "49.44",
      "open": "49.70",
      "high": "49.94",
      "low": "49.06",
      "close": "49.50",
      "average": "49.4752",
      "volume": "558364",
      "turnover": "27625110.89",
      "trades": "1230"
    },
    {
      "date": "2025-09-18",
      "bid": "51.20",
      "ask": "51.25",
      "open": "49.44",
      "high": "51.40",
      "low": "49.44",
      "close": "51.00",
      "average": "50.8776",
      "volume": "1839875",
      "turnover": "93656350.09",
      "trades": "2476"
    },
    {
      "date": "2025-09-19",
      "bid": "50.45",
      "ask": "50.55",
      "open": "51.10",
      "high": "51.30",
      "low": "49.92",
      "close": "50.20",
      "average": "50.3269",
      "volume": "1972364",
      "turnover": "99274385.94",
      "trades": "1381"
    },
    {
      "date": "2025-09-22",
      "bid": "50.65",
      "ask": "50.75",
      "open": "50.25",
      "high": "51.20",
      "low": "50.25",
      "close": "50.60",
      "average": "50.7488",
      "volume": "812602",
      "turnover": "41333702.93",
      "trades": "1506"
    },
    {
      "date": "2025-09-23",
      "bid": "50.95",
      "ask": "51.05",
      "open": "50.40",
      "high": "51.70",
      "low": "50.40",
      "close": "51.15",
      "average": "51.1227",
      "volume": "956620",
      "turnover": "48905240.94",
      "trades": "1525"
    },
    {
      "date": "2025-09-24",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.85",
      "high": "50.85",
      "low": "50.05",
      "close": "50.05",
      "average": "50.2972",
      "volume": "628940",
      "turnover": "31642663.31",
      "trades": "1111"
    },
    {
      "date": "2025-09-25",
      "bid": "47.12",
      "ask": "47.14",
      "open": "48.96",
      "high": "49.00",
      "low": "46.90",
      "close": "47.34",
      "average": "47.6256",
      "volume": "2956868",
      "turnover": "140854442.07",
      "trades": "4204"
    },
    {
      "date": "2025-09-26",
      "bid": "47.08",
      "ask": "47.14",
      "open": "46.90",
      "high": "47.72",
      "low": "46.58",
      "close": "46.80",
      "average": "46.8698",
      "volume": "3330449",
      "turnover": "156108717.88",
      "trades": "3460"
    },
    {
      "date": "2025-09-29",
      "bid": "48.28",
      "ask": "48.34",
      "open": "47.02",
      "high": "48.64",
      "low": "46.58",
      "close": "48.26",
      "average": "47.9833",
      "volume": "1701367",
      "turnover": "81648326.09",
      "trades": "2597"
    },
    {
      "date": "2025-09-30",
      "bid": "47.66",
      "ask": "47.76",
      "open": "48.26",
      "high": "48.60",
      "low": "47.44",
      "close": "47.50",
      "average": "47.6285",
      "volume": "1247991",
      "turnover": "59458802.33",
      "trades": "2068"
    },
    {
      "date": "2025-10-01",
      "bid": "47.34",
      "ask": "47.42",
      "open": "47.64",
      "high": "48.04",
      "low": "47.06",
      "close": "47.26",
      "average": "47.41",
      "volume": "1554755",
      "turnover": "73785563.47",
      "trades": "2118"
    },
    {
      "date": "2025-10-02",
      "bid": "47.50",
      "ask": "47.52",
      "open": "47.78",
      "high": "47.94",
      "low": "46.90",
      "close": "47.52",
      "average": "47.3711",
      "volume": "959573",
      "turnover": "45468611.47",
      "trades": "1523"
    },
    {
      "date": "2025-10-03",
      "bid": "47.80",
      "ask": "47.90",
      "open": "47.52",
      "high": "47.98",
      "low": "47.40",
      "close": "47.88",
      "average": "47.7781",
      "volume": "903265",
      "turnover": "43156657.52",
      "trades": "1257"
    },
    {
      "date": "2025-10-06",
      "bid": "49.40",
      "ask": "49.46",
      "open": "47.90",
      "high": "49.78",
      "low": "47.78",
      "close": "49.42",
      "average": "49.1262",
      "volume": "1986574",
      "turnover": "97678622.19",
      "trades": "2309"
    },
    {
      "date": "2025-10-07",
      "bid": "48.74",
      "ask": "48.94",
      "open": "49.48",
      "high": "49.82",
      "low": "48.72",
      "close": "48.86",
      "average": "49.0496",
      "volume": "946008",
      "turnover": "46525489.47",
      "trades": "1170"
    },
    {
      "date": "2025-10-08",
      "bid": "48.92",
      "ask": "48.96",
      "open": "48.54",
      "high": "49.08",
      "low": "48.26",
      "close": "48.98",
      "average": "48.7671",
      "volume": "666169",
      "turnover": "32486178.47",
      "trades": "1199"
    },
    {
      "date": "2025-10-09",
      "bid": "48.76",
      "ask": "48.88",
      "open": "48.98",
      "high": "49.30",
      "low": "48.58",
      "close": "48.66",
      "average": "48.8122",
      "volume": "372469",
      "turnover": "18181437.63",
      "trades": "854"
    },
    {
      "date": "2025-10-10",
      "bid": "47.90",
      "ask": "47.98",
      "open": "48.48",
      "high": "49.50",
      "low": "47.78",
      "close": "47.78",
      "average": "48.6021",
      "volume": "951238",
      "turnover": "46246547.82",
      "trades": "1243"
    },
    {
      "date": "2025-10-13",
      "bid": "48.04",
      "ask": "48.10",
      "open": "47.76",
      "high": "48.64",
      "low": "47.70",
      "close": "48.00",
      "average": "48.0987",
      "volume": "397635",
      "turnover": "19153560.7",
      "trades": "767"
    },
    {
      "date": "2025-10-14",
      "bid": "47.46",
      "ask": "47.56",
      "open": "47.50",
      "high": "48.30",
      "low": "46.86",
      "close": "47.64",
      "average": "47.5705",
      "volume": "1383675",
      "turnover": "65804462.83",
      "trades": "1571"
    },
    {
      "date": "2025-10-15",
      "bid": "47.92",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.58",
      "low": "47.50",
      "close": "47.84",
      "average": "47.9318",
      "volume": "1017468",
      "turnover": "48760155.28",
      "trades": "967"
    },
    {
      "date": "2025-10-16",
      "bid": "48.70",
      "ask": "48.74",
      "open": "48.10",
      "high": "48.78",
      "low": "47.98",
      "close": "48.76",
      "average": "48.5007",
      "volume": "693352",
      "turnover": "33623291.59",
      "trades": "996"
    },
    {
      "date": "2025-10-17",
      "bid": "49.04",
      "ask": "49.12",
      "open": "48.74",
      "high": "49.24",
      "low": "48.00",
      "close": "48.90",
      "average": "48.7635",
      "volume": "546773",
      "turnover": "26662932.98",
      "trades": "1083"
    },
    {
      "date": "2025-10-20",
      "bid": "48.90",
      "ask": "48.92",
      "open": "49.12",
      "high": "49.46",
      "low": "48.68",
      "close": "48.84",
      "average": "48.8956",
      "volume": "674184",
      "turnover": "32882843.67",
      "trades": "1103"
    },
    {
      "date": "2025-10-21",
      "bid": "49.52",
      "ask": "49.76",
      "open": "48.90",
      "high": "49.84",
      "low": "48.74",
      "close": "49.72",
      "average": "49.4952",
      "volume": "690854",
      "turnover": "34193065.42",
      "trades": "1068"
    },
    {
      "date": "2025-10-22",
      "bid": "49.94",
      "ask": "50.05",
      "open": "49.90",
      "high": "50.35",
      "low": "49.40",
      "close": "50.00",
      "average": "49.9868",
      "volume": "1223441",
      "turnover": "61156116.39",
      "trades": "1014"
    },
    {
      "date": "2025-10-23",
      "bid": "50.75",
      "ask": "50.80",
      "open": "50.05",
      "high": "50.95",
      "low": "50.05",
      "close": "50.95",
      "average": "50.7175",
      "volume": "1025771",
      "turnover": "52023464.08",
      "trades": "1637"
    },
    {
      "date": "2025-10-24",
      "bid": "50.15",
      "ask": "50.20",
      "open": "51.00",
      "high": "51.05",
      "low": "49.92",
      "close": "50.00",
      "average": "50.1862",
      "volume": "639844",
      "turnover": "32111329.07",
      "trades": "1216"
    },
    {
      "date": "2025-10-27",
      "bid": "49.72",
      "ask": "49.80",
      "open": "49.98",
      "high": "50.00",
      "low": "48.56",
      "close": "49.90",
      "average": "49.524",
      "volume": "873263",
      "turnover": "43239902.04",
      "trades": "1632"
    },
    {
      "date": "2025-10-28",
      "bid": "48.66",
      "ask": "48.74",
      "open": "49.80",
      "high": "49.80",
      "low": "48.56",
      "close": "48.84",
      "average": "48.9606",
      "volume": "467909",
      "turnover": "22909220.37",
      "trades": "1011"
    },
    {
      "date": "2025-10-29",
      "bid": "48.92",
      "ask": "49.00",
      "open": "48.86",
      "high": "49.30",
      "low": "48.52",
      "close": "49.08",
      "average": "49.0132",
      "volume": "315654",
      "turnover": "15470381.29",
      "trades": "758"
    },
    {
      "date": "2025-10-30",
      "bid": "48.66",
      "ask": "48.74",
      "open": "49.10",
      "high": "49.26",
      "low": "48.60",
      "close": "48.68",
      "average": "48.7914",
      "volume": "460495",
      "turnover": "22468291.19",
      "trades": "888"
    },
    {
      "date": "2025-10-31",
      "bid": "48.22",
      "ask": "48.26",
      "open": "48.66",
      "high": "48.78",
      "low": "48.04",
      "close": "48.34",
      "average": "48.2893",
      "volume": "190156",
      "turnover": "9182450.94",
      "trades": "524"
    },
    {
      "date": "2025-11-03",
      "bid": "47.68",
      "ask": "47.76",
      "open": "48.02",
      "high": "48.46",
      "low": "47.50",
      "close": "47.50",
      "average": "47.7095",
      "volume": "968579",
      "turnover": "46211157.52",
      "trades": "1913"
    },
    {
      "date": "2025-11-04",
      "bid": "46.70",
      "ask": "46.74",
      "open": "47.50",
      "high": "47.58",
      "low": "46.52",
      "close": "46.52",
      "average": "46.7954",
      "volume": "1042409",
      "turnover": "48780300.37",
      "trades": "1818"
    },
    {
      "date": "2025-11-05",
      "bid": "45.40",
      "ask": "45.50",
      "open": "46.56",
      "high": "46.60",
      "low": "45.30",
      "close": "45.62",
      "average": "45.7716",
      "volume": "1637905",
      "turnover": "74969445.16",
      "trades": "2248"
    },
    {
      "date": "2025-11-06",
      "bid": "44.80",
      "ask": "44.82",
      "open": "45.62",
      "high": "45.62",
      "low": "44.76",
      "close": "44.90",
      "average": "45.0041",
      "volume": "1246414",
      "turnover": "56093657.57",
      "trades": "2188"
    },
    {
      "date": "2025-11-07",
      "bid": "43.88",
      "ask": "43.94",
      "open": "45.10",
      "high": "45.30",
      "low": "43.80",
      "close": "43.90",
      "average": "44.0882",
      "volume": "1114960",
      "turnover": "49156713.01",
      "trades": "1892"
    },
    {
      "date": "2025-11-10",
      "bid": "43.50",
      "ask": "43.54",
      "open": "44.20",
      "high": "44.40",
      "low": "43.42",
      "close": "43.50",
      "average": "43.6931",
      "volume": "1245895",
      "turnover": "54437140.31",
      "trades": "2246"
    },
    {
      "date": "2025-11-11",
      "bid": "44.16",
      "ask": "44.40",
      "open": "43.52",
      "high": "44.50",
      "low": "43.42",
      "close": "44.28",
      "average": "43.965",
      "volume": "1402153",
      "turnover": "61645002.73",
      "trades": "1738"
    },
    {
      "date": "2025-11-12",
      "bid": "45.06",
      "ask": "45.10",
      "open": "44.38",
      "high": "45.12",
      "low": "44.38",
      "close": "45.08",
      "average": "44.7923",
      "volume": "1740065",
      "turnover": "77939816.03",
      "trades": "1384"
    },
    {
      "date": "2025-11-13",
      "bid": "45.84",
      "ask": "45.90",
      "open": "45.42",
      "high": "46.88",
      "low": "45.42",
      "close": "45.94",
      "average": "46.2339",
      "volume": "1177485",
      "turnover": "54440925.57",
      "trades": "2044"
    },
    {
      "date": "2025-11-14",
      "bid": "45.28",
      "ask": "45.32",
      "open": "45.94",
      "high": "45.94",
      "low": "44.68",
      "close": "45.14",
      "average": "45.1407",
      "volume": "874005",
      "turnover": "39452181.88",
      "trades": "1388"
    },
    {
      "date": "2025-11-17",
      "bid": "44.36",
      "ask": "44.40",
      "open": "45.14",
      "high": "45.18",
      "low": "44.24",
      "close": "44.26",
      "average": "44.4969",
      "volume": "790451",
      "turnover": "35175870.36",
      "trades": "1315"
    },
    {
      "date": "2025-11-18",
      "bid": "43.04",
      "ask": "43.08",
      "open": "43.82",
      "high": "43.82",
      "low": "42.82",
      "close": "43.10",
      "average": "43.1856",
      "volume": "1385304",
      "turnover": "59824345.12",
      "trades": "2441"
    },
    {
      "date": "2025-11-19",
      "bid": "43.10",
      "ask": "43.16",
      "open": "43.16",
      "high": "43.32",
      "low": "42.72",
      "close": "43.02",
      "average": "43.0715",
      "volume": "826955",
      "turnover": "35618216.9",
      "trades": "1350"
    },
    {
      "date": "2025-11-20",
      "bid": "42.48",
      "ask": "42.52",
      "open": "43.46",
      "high": "43.46",
      "low": "42.38",
      "close": "42.56",
      "average": "42.6535",
      "volume": "1071622",
      "turnover": "45703890.99",
      "trades": "1780"
    },
    {
      "date": "2025-11-21",
      "bid": "42.28",
      "ask": "42.32",
      "open": "42.20",
      "high": "42.76",
      "low": "41.86",
      "close": "42.38",
      "average": "42.3639",
      "volume": "754978",
      "turnover": "31983955.28",
      "trades": "1323"
    },
    {
      "date": "2025-11-24",
      "bid": "43.26",
      "ask": "43.32",
      "open": "42.94",
      "high": "43.60",
      "low": "42.38",
      "close": "43.44",
      "average": "43.1329",
      "volume": "1817901",
      "turnover": "78413156.18",
      "trades": "1523"
    },
    {
      "date": "2025-11-25",
      "bid": "44.36",
      "ask": "44.42",
      "open": "43.44",
      "high": "44.54",
      "low": "42.90",
      "close": "44.54",
      "average": "44.2716",
      "volume": "1534301",
      "turnover": "67919913.62",
      "trades": "1839"
    },
    {
      "date": "2025-11-26",
      "bid": "54.30",
      "ask": "54.45",
      "open": "48.90",
      "high": "55.00",
      "low": "47.20",
      "close": "55.00",
      "average": "52.311",
      "volume": "8653535",
      "turnover": "452619424.41",
      "trades": "11003"
    },
    {
      "date": "2025-11-27",
      "bid": "58.55",
      "ask": "58.60",
      "open": "56.50",
      "high": "58.80",
      "low": "54.50",
      "close": "58.50",
      "average": "57.7532",
      "volume": "4491526",
      "turnover": "259399415.98",
      "trades": "6851"
    },
    {
      "date": "2025-11-28",
      "bid": "57.95",
      "ask": "58.00",
      "open": "58.35",
      "high": "58.50",
      "low": "57.25",
      "close": "58.00",
      "average": "57.9517",
      "volume": "2149559",
      "turnover": "124568388.18",
      "trades": "2436"
    },
    {
      "date": "2025-12-01",
      "bid": "56.85",
      "ask": "56.90",
      "open": "57.80",
      "high": "59.25",
      "low": "56.45",
      "close": "56.45",
      "average": "57.2551",
      "volume": "1769868",
      "turnover": "101343257.7",
      "trades": "2992"
    },
    {
      "date": "2025-12-02",
      "bid": "55.65",
      "ask": "55.70",
      "open": "56.30",
      "high": "56.45",
      "low": "55.55",
      "close": "55.65",
      "average": "55.8103",
      "volume": "1283267",
      "turnover": "71619873.53",
      "trades": "2122"
    },
    {
      "date": "2025-12-03",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.95",
      "high": "56.15",
      "low": "55.00",
      "close": "55.85",
      "average": "55.7603",
      "volume": "704284",
      "turnover": "39267740.75",
      "trades": "1333"
    },
    {
      "date": "2025-12-04",
      "bid": "55.85",
      "ask": "55.95",
      "open": "55.90",
      "high": "56.15",
      "low": "54.80",
      "close": "55.85",
      "average": "55.4925",
      "volume": "1135324",
      "turnover": "63006174.2",
      "trades": "1716"
    },
    {
      "date": "2025-12-05",
      "bid": "57.00",
      "ask": "57.15",
      "open": "55.80",
      "high": "57.35",
      "low": "55.80",
      "close": "56.80",
      "average": "56.7728",
      "volume": "1026459",
      "turnover": "58276314.77",
      "trades": "1844"
    },
    {
      "date": "2025-12-08",
      "bid": "54.35",
      "ask": "54.45",
      "open": "56.80",
      "high": "56.90",
      "low": "54.35",
      "close": "54.60",
      "average": "54.9336",
      "volume": "1185161",
      "turnover": "65105360.86",
      "trades": "1864"
    },
    {
      "date": "2025-12-09",
      "bid": "54.15",
      "ask": "54.25",
      "open": "54.45",
      "high": "54.90",
      "low": "53.40",
      "close": "54.35",
      "average": "54.1656",
      "volume": "761858",
      "turnover": "41266940.88",
      "trades": "1074"
    },
    {
      "date": "2025-12-10",
      "bid": "54.20",
      "ask": "54.30",
      "open": "54.50",
      "high": "54.70",
      "low": "53.65",
      "close": "54.35",
      "average": "54.2719",
      "volume": "606466",
      "turnover": "32912420.71",
      "trades": "1059"
    },
    {
      "date": "2025-12-11",
      "bid": "55.90",
      "ask": "55.95",
      "open": "55.65",
      "high": "56.20",
      "low": "55.10",
      "close": "55.70",
      "average": "55.8003",
      "volume": "1335095",
      "turnover": "74496043.56",
      "trades": "1769"
    },
    {
      "date": "2025-12-12",
      "bid": "55.45",
      "ask": "55.55",
      "open": "55.65",
      "high": "56.15",
      "low": "55.40",
      "close": "55.50",
      "average": "55.551",
      "volume": "3907270",
      "turnover": "217619700.45",
      "trades": "1375"
    },
    {
      "date": "2025-12-15",
      "bid": "56.25",
      "ask": "56.35",
      "open": "55.50",
      "high": "56.80",
      "low": "55.50",
      "close": "56.30",
      "average": "56.2766",
      "volume": "830044",
      "turnover": "46712404.65",
      "trades": "1238"
    },
    {
      "date": "2025-12-16",
      "bid": "56.45",
      "ask": "56.50",
      "open": "56.30",
      "high": "56.90",
      "low": "56.05",
      "close": "56.30",
      "average": "56.4674",
      "volume": "720383",
      "turnover": "40678215.53",
      "trades": "1215"
    },
    {
      "date": "2025-12-17",
      "bid": "56.30",
      "ask": "56.45",
      "open": "56.40",
      "high": "56.85",
      "low": "55.80",
      "close": "56.45",
      "average": "56.3916",
      "volume": "803246",
      "turnover": "45295594.5",
      "trades": "1304"
    },
    {
      "date": "2025-12-18",
      "bid": "56.45",
      "ask": "56.55",
      "open": "56.50",
      "high": "56.55",
      "low": "55.85",
      "close": "56.40",
      "average": "56.299",
      "volume": "693505",
      "turnover": "39039729.85",
      "trades": "1115"
    },
    {
      "date": "2025-12-19",
      "bid": "56.25",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.60",
      "low": "55.60",
      "close": "56.45",
      "average": "56.3756",
      "volume": "1908870",
      "turnover": "107612151.3",
      "trades": "1160"
    },
    {
      "date": "2025-12-22",
      "bid": "56.15",
      "ask": "56.20",
      "open": "56.80",
      "high": "57.50",
      "low": "55.70",
      "close": "56.10",
      "average": "56.4143",
      "volume": "645188",
      "turnover": "36398012.5",
      "trades": "1582"
    },
    {
      "date": "2025-12-23",
      "bid": "56.05",
      "ask": "56.10",
      "open": "56.15",
      "high": "56.50",
      "low": "55.80",
      "close": "56.20",
      "average": "56.1883",
      "volume": "622730",
      "turnover": "34842474.63",
      "trades": "1239"
    },
    {
      "date": "2025-12-29",
      "bid": "56.65",
      "ask": "56.75",
      "open": "56.20",
      "high": "57.05",
      "low": "55.85",
      "close": "57.05",
      "average": "56.8672",
      "volume": "764614",
      "turnover": "43483637.15",
      "trades": "1280"
    },
    {
      "date": "2025-12-30",
      "bid": "56.65",
      "ask": "56.75",
      "open": "56.75",
      "high": "56.85",
      "low": "56.40",
      "close": "56.75",
      "average": "56.6897",
      "volume": "709560",
      "turnover": "40224766.9",
      "trades": "1071"
    },
    {
      "date": "2026-01-02",
      "bid": "56.45",
      "ask": "56.55",
      "open": "56.75",
      "high": "57.00",
      "low": "56.25",
      "close": "56.75",
      "average": "56.6336",
      "volume": "625606",
      "turnover": "35429985.6",
      "trades": "1273"
    },
    {
      "date": "2026-01-05",
      "bid": "56.45",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.15",
      "low": "56.25",
      "close": "56.95",
      "average": "56.879",
      "volume": "443992",
      "turnover": "25253819.55",
      "trades": "797"
    },
    {
      "date": "2026-01-07",
      "bid": "58.00",
      "ask": "58.05",
      "open": "58.00",
      "high": "58.65",
      "low": "57.60",
      "close": "58.10",
      "average": "58.1331",
      "volume": "1138205",
      "turnover": "66166661.38",
      "trades": "1469"
    },
    {
      "date": "2026-01-08",
      "bid": "58.50",
      "ask": "58.60",
      "open": "58.10",
      "high": "58.95",
      "low": "57.80",
      "close": "58.70",
      "average": "58.4907",
      "volume": "981146",
      "turnover": "57425923.3",
      "trades": "1114"
    },
    {
      "date": "2026-01-09",
      "bid": "59.85",
      "ask": "60.00",
      "open": "58.50",
      "high": "60.05",
      "low": "58.15",
      "close": "60.00",
      "average": "59.6212",
      "volume": "1311225",
      "turnover": "78174108.7",
      "trades": "1648"
    },
    {
      "date": "2026-01-12",
      "bid": "60.25",
      "ask": "60.50",
      "open": "60.00",
      "high": "60.65",
      "low": "59.75",
      "close": "60.30",
      "average": "60.1884",
      "volume": "1045456",
      "turnover": "62924150.95",
      "trades": "1982"
    },
    {
      "date": "2026-01-13",
      "bid": "59.55",
      "ask": "59.60",
      "open": "60.30",
      "high": "60.80",
      "low": "59.45",
      "close": "59.65",
      "average": "59.8467",
      "volume": "1042928",
      "turnover": "62417670.19",
      "trades": "1188"
    },
    {
      "date": "2026-01-14",
      "bid": "60.45",
      "ask": "60.55",
      "open": "60.20",
      "high": "60.90",
      "low": "59.35",
      "close": "60.75",
      "average": "60.5377",
      "volume": "1473507",
      "turnover": "89185670.01",
      "trades": "1643"
    },
    {
      "date": "2026-01-15",
      "bid": "61.30",
      "ask": "61.35",
      "open": "60.75",
      "high": "61.55",
      "low": "59.85",
      "close": "61.15",
      "average": "61.1175",
      "volume": "1414763",
      "turnover": "86228483.81",
      "trades": "1961"
    },
    {
      "date": "2026-01-16",
      "bid": "63.40",
      "ask": "63.50",
      "open": "61.30",
      "high": "66.70",
      "low": "60.90",
      "close": "63.25",
      "average": "63.7694",
      "volume": "3167478",
      "turnover": "201844848.46",
      "trades": "4468"
    },
    {
      "date": "2026-01-19",
      "bid": "61.00",
      "ask": "61.15",
      "open": "61.05",
      "high": "61.70",
      "low": "60.55",
      "close": "61.00",
      "average": "61.0505",
      "volume": "1267615",
      "turnover": "77340506.5",
      "trades": "2063"
    },
    {
      "date": "2026-01-20",
      "bid": "60.20",
      "ask": "60.25",
      "open": "60.35",
      "high": "60.65",
      "low": "59.50",
      "close": "60.10",
      "average": "60.0937",
      "volume": "906276",
      "turnover": "54461201.68",
      "trades": "1467"
    },
    {
      "date": "2026-01-21",
      "bid": "59.60",
      "ask": "59.70",
      "open": "60.00",
      "high": "60.90",
      "low": "59.35",
      "close": "59.85",
      "average": "60.0713",
      "volume": "896218",
      "turnover": "53838119.07",
      "trades": "1150"
    },
    {
      "date": "2026-01-22",
      "bid": "60.80",
      "ask": "60.95",
      "open": "61.00",
      "high": "61.50",
      "low": "60.20",
      "close": "61.05",
      "average": "60.9723",
      "volume": "1109345",
      "turnover": "67633404.61",
      "trades": "1450"
    },
    {
      "date": "2026-01-23",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.00",
      "high": "61.90",
      "low": "60.85",
      "close": "61.40",
      "average": "61.4296",
      "volume": "678460",
      "turnover": "41681256.29",
      "trades": "1332"
    },
    {
      "date": "2026-01-26",
      "bid": "60.90",
      "ask": "61.05",
      "open": "61.50",
      "high": "61.65",
      "low": "59.75",
      "close": "61.20",
      "average": "60.9549",
      "volume": "979879",
      "turnover": "59727609.43",
      "trades": "1366"
    },
    {
      "date": "2026-01-27",
      "bid": "60.80",
      "ask": "61.05",
      "open": "61.15",
      "high": "61.25",
      "low": "60.25",
      "close": "60.80",
      "average": "60.6716",
      "volume": "779339",
      "turnover": "47278561.49",
      "trades": "1354"
    },
    {
      "date": "2026-01-28",
      "bid": "60.30",
      "ask": "60.35",
      "open": "60.85",
      "high": "60.90",
      "low": "59.40",
      "close": "60.30",
      "average": "60.1827",
      "volume": "814375",
      "turnover": "49012585.32",
      "trades": "1471"
    },
    {
      "date": "2026-01-29",
      "bid": "59.25",
      "ask": "59.30",
      "open": "60.35",
      "high": "60.50",
      "low": "58.95",
      "close": "58.95",
      "average": "59.2659",
      "volume": "2198236",
      "turnover": "131253111.05",
      "trades": "1532"
    },
    {
      "date": "2026-01-30",
      "bid": "56.95",
      "ask": "57.00",
      "open": "59.20",
      "high": "59.95",
      "low": "56.10",
      "close": "57.20",
      "average": "57.4878",
      "volume": "1828153",
      "turnover": "105054443.28",
      "trades": "2475"
    },
    {
      "date": "2026-02-02",
      "bid": "55.90",
      "ask": "55.95",
      "open": "56.90",
      "high": "57.20",
      "low": "55.80",
      "close": "56.00",
      "average": "56.2275",
      "volume": "1693448",
      "turnover": "95228717.09",
      "trades": "2225"
    },
    {
      "date": "2026-02-03",
      "bid": "55.65",
      "ask": "55.75",
      "open": "55.90",
      "high": "56.50",
      "low": "55.45",
      "close": "55.70",
      "average": "55.7258",
      "volume": "1069975",
      "turnover": "59620024.91",
      "trades": "1066"
    },
    {
      "date": "2026-02-04",
      "bid": "55.35",
      "ask": "55.50",
      "open": "55.60",
      "high": "55.85",
      "low": "55.10",
      "close": "55.35",
      "average": "55.408",
      "volume": "1280492",
      "turnover": "70949923.84",
      "trades": "1843"
    },
    {
      "date": "2026-02-05",
      "bid": "55.55",
      "ask": "55.60",
      "open": "55.45",
      "high": "55.80",
      "low": "54.70",
      "close": "55.80",
      "average": "55.3846",
      "volume": "533925",
      "turnover": "29569855.2",
      "trades": "1032"
    },
    {
      "date": "2026-02-06",
      "bid": "55.30",
      "ask": "55.35",
      "open": "55.35",
      "high": "55.50",
      "low": "54.15",
      "close": "55.40",
      "average": "55.0688",
      "volume": "1005210",
      "turnover": "55312340.28",
      "trades": "1609"
    },
    {
      "date": "2026-02-09",
      "bid": "54.75",
      "ask": "54.90",
      "open": "55.70",
      "high": "55.85",
      "low": "54.50",
      "close": "55.15",
      "average": "55.1848",
      "volume": "716775",
      "turnover": "39520453.11",
      "trades": "1201"
    },
    {
      "date": "2026-02-10",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.50",
      "high": "56.10",
      "low": "55.10",
      "close": "55.55",
      "average": "55.4957",
      "volume": "729834",
      "turnover": "40502533.1",
      "trades": "1037"
    },
    {
      "date": "2026-02-11",
      "bid": "54.65",
      "ask": "54.70",
      "open": "55.50",
      "high": "55.50",
      "low": "54.25",
      "close": "54.60",
      "average": "54.7148",
      "volume": "1668728",
      "turnover": "91738588.35",
      "trades": "1289"
    },
    {
      "date": "2026-02-12",
      "bid": "54.20",
      "ask": "54.30",
      "open": "55.35",
      "high": "55.40",
      "low": "54.25",
      "close": "54.50",
      "average": "54.8135",
      "volume": "1067672",
      "turnover": "58522860.4",
      "trades": "1048"
    },
    {
      "date": "2026-02-13",
      "bid": "55.05",
      "ask": "55.15",
      "open": "54.30",
      "high": "55.35",
      "low": "53.80",
      "close": "55.35",
      "average": "54.9563",
      "volume": "832346",
      "turnover": "45737255.45",
      "trades": "1132"
    },
    {
      "date": "2026-02-16",
      "bid": "54.20",
      "ask": "54.30",
      "open": "55.35",
      "high": "55.40",
      "low": "54.05",
      "close": "54.40",
      "average": "54.4561",
      "volume": "518806",
      "turnover": "28252171.45",
      "trades": "833"
    },
    {
      "date": "2026-02-17",
      "bid": "54.10",
      "ask": "54.20",
      "open": "54.15",
      "high": "54.40",
      "low": "53.60",
      "close": "54.35",
      "average": "54.1297",
      "volume": "933081",
      "turnover": "50507097.3",
      "trades": "1138"
    },
    {
      "date": "2026-02-18",
      "bid": "55.50",
      "ask": "55.55",
      "open": "54.35",
      "high": "55.65",
      "low": "54.05",
      "close": "55.60",
      "average": "55.3143",
      "volume": "592422",
      "turnover": "32767711.66",
      "trades": "1010"
    },
    {
      "date": "2026-02-19",
      "bid": "55.05",
      "ask": "55.15",
      "open": "55.85",
      "high": "56.20",
      "low": "54.95",
      "close": "55.30",
      "average": "55.7059",
      "volume": "912829",
      "turnover": "50848922.38",
      "trades": "1351"
    },
    {
      "date": "2026-02-20",
      "bid": "56.10",
      "ask": "56.20",
      "open": "55.30",
      "high": "56.50",
      "low": "55.05",
      "close": "56.20",
      "average": "56.0073",
      "volume": "1141970",
      "turnover": "63959073.89",
      "trades": "1566"
    },
    {
      "date": "2026-02-23",
      "bid": "54.65",
      "ask": "54.75",
      "open": "56.20",
      "high": "56.20",
      "low": "54.60",
      "close": "54.85",
      "average": "55.2019",
      "volume": "801825",
      "turnover": "44263865.85",
      "trades": "1483"
    },
    {
      "date": "2026-02-24",
      "bid": "56.10",
      "ask": "56.25",
      "open": "54.90",
      "high": "56.80",
      "low": "54.90",
      "close": "56.25",
      "average": "56.1903",
      "volume": "1287451",
      "turnover": "72343194.55",
      "trades": "1533"
    },
    {
      "date": "2026-02-25",
      "bid": "56.85",
      "ask": "56.95",
      "open": "56.25",
      "high": "57.15",
      "low": "55.75",
      "close": "56.95",
      "average": "56.8043",
      "volume": "614915",
      "turnover": "34924539.18",
      "trades": "1250"
    },
    {
      "date": "2026-02-26",
      "bid": "57.60",
      "ask": "57.70",
      "open": "56.95",
      "high": "58.35",
      "low": "56.45",
      "close": "57.65",
      "average": "57.61",
      "volume": "1078402",
      "turnover": "62127155.05",
      "trades": "1314"
    },
    {
      "date": "2026-02-27",
      "bid": "57.85",
      "ask": "58.00",
      "open": "57.70",
      "high": "58.05",
      "low": "57.15",
      "close": "58.05",
      "average": "57.9225",
      "volume": "949487",
      "turnover": "54990801.43",
      "trades": "1332"
    },
    {
      "date": "2026-03-02",
      "bid": "56.95",
      "ask": "57.10",
      "open": "56.95",
      "high": "57.95",
      "low": "56.05",
      "close": "57.15",
      "average": "57.2167",
      "volume": "1386468",
      "turnover": "79263196.93",
      "trades": "2048"
    },
    {
      "date": "2026-03-03",
      "bid": "55.15",
      "ask": "55.20",
      "open": "56.15",
      "high": "56.45",
      "low": "54.95",
      "close": "55.55",
      "average": "55.5625",
      "volume": "1350061",
      "turnover": "75009449.26",
      "trades": "2224"
    },
    {
      "date": "2026-03-04",
      "bid": "57.00",
      "ask": "57.40",
      "open": "55.00",
      "high": "58.00",
      "low": "54.95",
      "close": "57.45",
      "average": "57.2077",
      "volume": "1755605",
      "turnover": "100429049.81",
      "trades": "2283"
    },
    {
      "date": "2026-03-05",
      "bid": "56.85",
      "ask": "56.90",
      "open": "55.00",
      "high": "62.50",
      "low": "55.00",
      "close": "56.55",
      "average": "58.4626",
      "volume": "3217976",
      "turnover": "188373190.49",
      "trades": "5452"
    },
    {
      "date": "2026-03-06",
      "bid": "61.70",
      "ask": "61.90",
      "open": "57.55",
      "high": "62.25",
      "low": "57.55",
      "close": "62.00",
      "average": "61.2151",
      "volume": "2863948",
      "turnover": "175322315.59",
      "trades": "4389"
    },
    {
      "date": "2026-03-09",
      "bid": "59.45",
      "ask": "59.50",
      "open": "60.00",
      "high": "60.05",
      "low": "58.00",
      "close": "59.50",
      "average": "59.1914",
      "volume": "1669522",
      "turnover": "98812533.58",
      "trades": "2766"
    },
    {
      "date": "2026-03-10",
      "bid": "60.60",
      "ask": "60.65",
      "open": "60.25",
      "high": "61.10",
      "low": "59.45",
      "close": "60.65",
      "average": "60.5028",
      "volume": "845387",
      "turnover": "51148341.87",
      "trades": "1441"
    },
    {
      "date": "2026-03-11",
      "bid": "57.75",
      "ask": "57.80",
      "open": "60.05",
      "high": "60.05",
      "low": "56.70",
      "close": "57.45",
      "average": "57.6022",
      "volume": "2144393",
      "turnover": "123531569.49",
      "trades": "3512"
    },
    {
      "date": "2026-03-12",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.10",
      "high": "58.60",
      "low": "56.70",
      "close": "57.00",
      "average": "57.2203",
      "volume": "1124242",
      "turnover": "64334900.09",
      "trades": "1641"
    },
    {
      "date": "2026-03-13",
      "bid": "55.75",
      "ask": "55.85",
      "open": "56.50",
      "high": "57.05",
      "low": "55.60",
      "close": "56.10",
      "average": "56.178",
      "volume": "1010203",
      "turnover": "56751588.85",
      "trades": "1329"
    },
    {
      "date": "2026-03-16",
      "bid": "56.45",
      "ask": "56.50",
      "open": "56.10",
      "high": "56.60",
      "low": "55.40",
      "close": "56.55",
      "average": "56.2969",
      "volume": "588050",
      "turnover": "33105387.63",
      "trades": "944"
    },
    {
      "date": "2026-03-17",
      "bid": "57.70",
      "ask": "57.85",
      "open": "56.65",
      "high": "58.10",
      "low": "55.75",
      "close": "57.80",
      "average": "57.5556",
      "volume": "1146142",
      "turnover": "65965687.7",
      "trades": "1250"
    },
    {
      "date": "2026-03-18",
      "bid": "57.55",
      "ask": "57.70",
      "open": "58.15",
      "high": "58.50",
      "low": "57.15",
      "close": "57.60",
      "average": "57.6422",
      "volume": "972924",
      "turnover": "56081421.93",
      "trades": "1253"
    },
    {
      "date": "2026-03-19",
      "bid": "57.05",
      "ask": "57.15",
      "open": "56.65",
      "high": "57.45",
      "low": "56.30",
      "close": "56.70",
      "average": "56.7251",
      "volume": "970118",
      "turnover": "55024527.53",
      "trades": "1053"
    },
    {
      "date": "2026-03-20",
      "bid": "56.05",
      "ask": "56.15",
      "open": "57.10",
      "high": "57.60",
      "low": "56.00",
      "close": "56.30",
      "average": "56.3945",
      "volume": "1423890",
      "turnover": "80305816.17",
      "trades": "1761"
    },
    {
      "date": "2026-03-23",
      "bid": "55.85",
      "ask": "55.90",
      "open": "55.00",
      "high": "56.80",
      "low": "53.55",
      "close": "55.90",
      "average": "55.5326",
      "volume": "946348",
      "turnover": "52531087.51",
      "trades": "2034"
    },
    {
      "date": "2026-03-24",
      "bid": "56.50",
      "ask": "56.65",
      "open": "56.15",
      "high": "56.75",
      "low": "55.15",
      "close": "56.75",
      "average": "56.4082",
      "volume": "1222807",
      "turnover": "69071989.59",
      "trades": "1370"
    },
    {
      "date": "2026-03-25",
      "bid": "54.35",
      "ask": "54.40",
      "open": "56.15",
      "high": "56.40",
      "low": "53.85",
      "close": "54.30",
      "average": "54.6298",
      "volume": "2291548",
      "turnover": "125195780.45",
      "trades": "3963"
    },
    {
      "date": "2026-03-26",
      "bid": "55.35",
      "ask": "55.50",
      "open": "53.85",
      "high": "56.00",
      "low": "53.70",
      "close": "55.55",
      "average": "55.2071",
      "volume": "651407",
      "turnover": "35962273.85",
      "trades": "1196"
    },
    {
      "date": "2026-03-27",
      "bid": "53.55",
      "ask": "53.65",
      "open": "55.50",
      "high": "55.85",
      "low": "53.10",
      "close": "53.80",
      "average": "53.8222",
      "volume": "2181755",
      "turnover": "117425586.98",
      "trades": "1502"
    },
    {
      "date": "2026-03-30",
      "bid": "55.40",
      "ask": "55.70",
      "open": "54.75",
      "high": "55.85",
      "low": "53.95",
      "close": "55.85",
      "average": "54.9951",
      "volume": "2190094",
      "turnover": "120454022.39",
      "trades": "1785"
    },
    {
      "date": "2026-03-31",
      "bid": "54.95",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.00",
      "low": "54.85",
      "close": "55.20",
      "average": "55.2109",
      "volume": "1475998",
      "turnover": "81493803.93",
      "trades": "1542"
    },
    {
      "date": "2026-04-01",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.40",
      "high": "56.80",
      "low": "55.55",
      "close": "55.90",
      "average": "56.0081",
      "volume": "1028724",
      "turnover": "57619144.95",
      "trades": "1310"
    },
    {
      "date": "2026-04-02",
      "bid": "54.65",
      "ask": "54.75",
      "open": "55.50",
      "high": "55.50",
      "low": "54.45",
      "close": "54.45",
      "average": "54.756",
      "volume": "696300",
      "turnover": "38127185.78",
      "trades": "1459"
    },
    {
      "date": "2026-04-07",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.75",
      "high": "55.45",
      "low": "53.80",
      "close": "54.00",
      "average": "54.3449",
      "volume": "990500",
      "turnover": "53828634.13",
      "trades": "1252"
    },
    {
      "date": "2026-04-08",
      "bid": "54.95",
      "ask": "55.05",
      "open": "55.50",
      "high": "56.30",
      "low": "54.85",
      "close": "54.90",
      "average": "55.2139",
      "volume": "1165026",
      "turnover": "64331664.18",
      "trades": "1548"
    },
    {
      "date": "2026-04-09",
      "bid": "53.35",
      "ask": "53.50",
      "open": "55.25",
      "high": "55.25",
      "low": "53.15",
      "close": "53.65",
      "average": "53.6822",
      "volume": "1228578",
      "turnover": "65910067.37",
      "trades": "1745"
    },
    {
      "date": "2026-04-10",
      "bid": "55.20",
      "ask": "55.25",
      "open": "53.85",
      "high": "56.10",
      "low": "53.70",
      "close": "55.05",
      "average": "55.0448",
      "volume": "1350111",
      "turnover": "74289890.53",
      "trades": "1780"
    },
    {
      "date": "2026-04-13",
      "bid": "55.25",
      "ask": "55.35",
      "open": "55.00",
      "high": "55.50",
      "low": "54.40",
      "close": "55.35",
      "average": "55.2632",
      "volume": "714665",
      "turnover": "39493614.95",
      "trades": "1071"
    },
    {
      "date": "2026-04-14",
      "bid": "56.95",
      "ask": "57.05",
      "open": "55.70",
      "high": "57.35",
      "low": "55.70",
      "close": "56.90",
      "average": "56.7073",
      "volume": "855853",
      "turnover": "48533093.51",
      "trades": "1621"
    },
    {
      "date": "2026-04-15",
      "bid": "56.85",
      "ask": "57.00",
      "open": "56.90",
      "high": "57.30",
      "low": "56.45",
      "close": "57.00",
      "average": "56.9988",
      "volume": "952898",
      "turnover": "54315074.36",
      "trades": "1270"
    },
    {
      "date": "2026-04-16",
      "bid": "56.80",
      "ask": "56.85",
      "open": "57.35",
      "high": "57.55",
      "low": "56.70",
      "close": "56.90",
      "average": "56.9225",
      "volume": "1588546",
      "turnover": "90429008.34",
      "trades": "1460"
    },
    {
      "date": "2026-04-17",
      "bid": "57.80",
      "ask": "57.90",
      "open": "57.00",
      "high": "58.20",
      "low": "56.95",
      "close": "58.10",
      "average": "57.9367",
      "volume": "1918330",
      "turnover": "111110033.24",
      "trades": "1691"
    },
    {
      "date": "2026-04-20",
      "bid": "56.95",
      "ask": "57.00",
      "open": "57.90",
      "high": "57.90",
      "low": "56.60",
      "close": "57.15",
      "average": "57.0677",
      "volume": "1046856",
      "turnover": "59724718.26",
      "trades": "1767"
    },
    {
      "date": "2026-04-21",
      "bid": "56.75",
      "ask": "56.85",
      "open": "57.15",
      "high": "57.75",
      "low": "56.60",
      "close": "56.70",
      "average": "56.9982",
      "volume": "1150674",
      "turnover": "65602819.31",
      "trades": "1325"
    },
    {
      "date": "2026-04-22",
      "bid": "56.10",
      "ask": "56.15",
      "open": "56.85",
      "high": "56.90",
      "low": "55.85",
      "close": "55.95",
      "average": "56.0957",
      "volume": "1047545",
      "turnover": "58770864.6",
      "trades": "1248"
    },
    {
      "date": "2026-04-23",
      "bid": "55.65",
      "ask": "55.70",
      "open": "56.15",
      "high": "56.55",
      "low": "55.35",
      "close": "55.70",
      "average": "55.809",
      "volume": "794332",
      "turnover": "44342594.06",
      "trades": "1059"
    },
    {
      "date": "2026-04-24",
      "bid": "54.60",
      "ask": "54.70",
      "open": "55.80",
      "high": "55.80",
      "low": "54.40",
      "close": "54.70",
      "average": "54.8502",
      "volume": "1162797",
      "turnover": "63778807.28",
      "trades": "1388"
    },
    {
      "date": "2026-04-27",
      "bid": "54.20",
      "ask": "54.30",
      "open": "54.70",
      "high": "55.00",
      "low": "54.00",
      "close": "54.30",
      "average": "54.3487",
      "volume": "907299",
      "turnover": "49315591.61",
      "trades": "1286"
    },
    {
      "date": "2026-04-28",
      "bid": "54.50",
      "ask": "54.60",
      "open": "54.30",
      "high": "55.00",
      "low": "53.80",
      "close": "54.60",
      "average": "54.547",
      "volume": "990683",
      "turnover": "54030400.72",
      "trades": "1629"
    },
    {
      "date": "2026-04-29",
      "bid": "53.40",
      "ask": "53.55",
      "open": "54.30",
      "high": "54.60",
      "low": "53.35",
      "close": "53.35",
      "average": "53.6236",
      "volume": "1161530",
      "turnover": "62339717.37",
      "trades": "1478"
    },
    {
      "date": "2026-04-30",
      "bid": "53.20",
      "ask": "53.35",
      "open": "53.20",
      "high": "54.00",
      "low": "52.55",
      "close": "53.25",
      "average": "53.1419",
      "volume": "566456",
      "turnover": "30101635.1",
      "trades": "940"
    },
    {
      "date": "2026-05-04",
      "bid": "54.85",
      "ask": "54.90",
      "open": "54.45",
      "high": "55.50",
      "low": "53.55",
      "close": "55.00",
      "average": "54.9417",
      "volume": "1334976",
      "turnover": "73331423.69",
      "trades": "1748"
    },
    {
      "date": "2026-05-05",
      "bid": "55.55",
      "ask": "55.65",
      "open": "55.00",
      "high": "56.95",
      "low": "55.00",
      "close": "55.60",
      "average": "55.7865",
      "volume": "794691",
      "turnover": "44411214.27",
      "trades": "1342"
    },
    {
      "date": "2026-05-06",
      "bid": "56.00",
      "ask": "56.15",
      "open": "55.65",
      "high": "56.75",
      "low": "55.60",
      "close": "56.25",
      "average": "56.2651",
      "volume": "892622",
      "turnover": "50242309.67",
      "trades": "1824"
    },
    {
      "date": "2026-05-07",
      "bid": "56.50",
      "ask": "56.55",
      "open": "56.25",
      "high": "56.65",
      "low": "55.95",
      "close": "56.50",
      "average": "56.4586",
      "volume": "676696",
      "turnover": "38204594.26",
      "trades": "1142"
    },
    {
      "date": "2026-05-08",
      "bid": "55.65",
      "ask": "55.75",
      "open": "56.50",
      "high": "56.60",
      "low": "55.45",
      "close": "55.85",
      "average": "55.8873",
      "volume": "812388",
      "turnover": "45405483.87",
      "trades": "1315"
    },
    {
      "date": "2026-05-11",
      "bid": "57.10",
      "ask": "57.20",
      "open": "55.75",
      "high": "57.45",
      "low": "55.65",
      "close": "57.20",
      "average": "57.0987",
      "volume": "923327",
      "turnover": "52708612.59",
      "trades": "1083"
    },
    {
      "date": "2026-05-12",
      "bid": "56.40",
      "ask": "56.50",
      "open": "57.45",
      "high": "57.45",
      "low": "56.10",
      "close": "56.45",
      "average": "56.54",
      "volume": "815886",
      "turnover": "46138148.8",
      "trades": "1165"
    },
    {
      "date": "2026-05-13",
      "bid": "56.50",
      "ask": "56.60",
      "open": "56.45",
      "high": "56.90",
      "low": "56.30",
      "close": "56.30",
      "average": "56.358",
      "volume": "619832",
      "turnover": "34947025.9",
      "trades": "651"
    },
    {
      "date": "2026-05-15",
      "bid": "55.20",
      "ask": "55.40",
      "open": "56.90",
      "high": "56.90",
      "low": "55.20",
      "close": "55.50",
      "average": "55.6063",
      "volume": "1185010",
      "turnover": "65910777.94",
      "trades": "1410"
    },
    {
      "date": "2026-05-18",
      "bid": "57.65",
      "ask": "57.80",
      "open": "55.05",
      "high": "58.00",
      "low": "54.85",
      "close": "57.80",
      "average": "57.3717",
      "volume": "1511536",
      "turnover": "86699572.87",
      "trades": "1350"
    },
    {
      "date": "2026-05-19",
      "bid": "58.10",
      "ask": "58.30",
      "open": "57.80",
      "high": "58.50",
      "low": "57.70",
      "close": "58.05",
      "average": "58.0769",
      "volume": "942728",
      "turnover": "54752900.71",
      "trades": "1515"
    },
    {
      "date": "2026-05-20",
      "bid": "60.30",
      "ask": "60.50",
      "open": "58.70",
      "high": "60.75",
      "low": "58.55",
      "close": "59.90",
      "average": "59.8069",
      "volume": "1878269",
      "turnover": "112308536.82",
      "trades": "2121"
    },
    {
      "date": "2026-05-21",
      "bid": "59.95",
      "ask": "60.10",
      "open": "60.30",
      "high": "61.95",
      "low": "59.60",
      "close": "60.30",
      "average": "60.585",
      "volume": "984655",
      "turnover": "59678493.02",
      "trades": "2007"
    },
    {
      "date": "2026-05-22",
      "bid": "60.15",
      "ask": "60.30",
      "open": "60.25",
      "high": "60.75",
      "low": "59.90",
      "close": "60.60",
      "average": "60.5288",
      "volume": "983699",
      "turnover": "59533323.45",
      "trades": "1359"
    },
    {
      "date": "2026-05-25",
      "bid": "62.45",
      "ask": "62.80",
      "open": "61.00",
      "high": "62.80",
      "low": "60.85",
      "close": "62.55",
      "average": "62.2718",
      "volume": "855553",
      "turnover": "53249471.87",
      "trades": "1842"
    },
    {
      "date": "2026-05-26",
      "bid": "61.70",
      "ask": "61.90",
      "open": "62.25",
      "high": "62.75",
      "low": "61.35",
      "close": "61.90",
      "average": "61.9091",
      "volume": "909730",
      "turnover": "56325515.93",
      "trades": "1432"
    },
    {
      "date": "2026-05-27",
      "bid": "61.20",
      "ask": "61.30",
      "open": "62.20",
      "high": "62.95",
      "low": "61.10",
      "close": "61.45",
      "average": "61.7117",
      "volume": "1209080",
      "turnover": "74647794.31",
      "trades": "1907"
    },
    {
      "date": "2026-05-28",
      "bid": "53.00",
      "ask": "53.25",
      "open": "54.00",
      "high": "56.40",
      "low": "51.70",
      "close": "53.35",
      "average": "53.6213",
      "volume": "8379279",
      "turnover": "449599127.06",
      "trades": "14445"
    },
    {
      "date": "2026-05-29",
      "bid": "53.95",
      "ask": "54.00",
      "open": "52.00",
      "high": "54.90",
      "low": "51.65",
      "close": "53.70",
      "average": "53.8182",
      "volume": "5828199",
      "turnover": "313693600.49",
      "trades": "4193"
    },
    {
      "date": "2026-06-01",
      "bid": "52.80",
      "ask": "52.95",
      "open": "53.30",
      "high": "54.25",
      "low": "52.50",
      "close": "52.65",
      "average": "53.0202",
      "volume": "1817051",
      "turnover": "96351433.99",
      "trades": "2938"
    },
    {
      "date": "2026-06-02",
      "bid": "54.15",
      "ask": "54.25",
      "open": "53.05",
      "high": "54.40",
      "low": "52.95",
      "close": "54.10",
      "average": "53.8556",
      "volume": "1451005",
      "turnover": "78154522.98",
      "trades": "1901"
    },
    {
      "date": "2026-06-03",
      "bid": "53.30",
      "ask": "53.40",
      "open": "54.10",
      "high": "54.35",
      "low": "52.70",
      "close": "53.45",
      "average": "53.4442",
      "volume": "1322606",
      "turnover": "70701984.48",
      "trades": "1946"
    },
    {
      "date": "2026-06-04",
      "bid": "55.35",
      "ask": "55.50",
      "open": "53.50",
      "high": "55.65",
      "low": "53.45",
      "close": "55.30",
      "average": "54.7749",
      "volume": "1439042",
      "turnover": "78791668.56",
      "trades": "2303"
    },
    {
      "date": "2026-06-05",
      "bid": "55.55",
      "ask": "55.65",
      "open": "55.65",
      "high": "56.30",
      "low": "55.30",
      "close": "55.30",
      "average": "55.5939",
      "volume": "827900",
      "turnover": "46059158.93",
      "trades": "1498"
    },
    {
      "date": "2026-06-08",
      "bid": "54.25",
      "ask": "54.35",
      "open": "54.60",
      "high": "54.60",
      "low": "53.45",
      "close": "54.30",
      "average": "54.1778",
      "volume": "818379",
      "turnover": "44333487.86",
      "trades": "1444"
    },
    {
      "date": "2026-06-09",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.20",
      "high": "54.85",
      "low": "53.65",
      "close": "53.65",
      "average": "54.0289",
      "volume": "1024551",
      "turnover": "55364272.58",
      "trades": "1354"
    },
    {
      "date": "2026-06-10",
      "bid": "53.10",
      "ask": "53.20",
      "open": "53.65",
      "high": "54.10",
      "low": "52.95",
      "close": "52.95",
      "average": "53.1184",
      "volume": "774671",
      "turnover": "41158973.86",
      "trades": "1137"
    },
    {
      "date": "2026-06-11",
      "bid": "52.05",
      "ask": "52.15",
      "open": "53.20",
      "high": "53.25",
      "low": "51.80",
      "close": "52.05",
      "average": "52.2029",
      "volume": "1167209",
      "turnover": "60945436.87",
      "trades": "1884"
    },
    {
      "date": "2026-06-12",
      "bid": "52.45",
      "ask": "52.60",
      "open": "53.00",
      "high": "53.90",
      "low": "51.85",
      "close": "52.40",
      "average": "52.5916",
      "volume": "1058745",
      "turnover": "55634087.9",
      "trades": "1774"
    },
    {
      "date": "2026-06-15",
      "bid": "52.30",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.60",
      "low": "52.10",
      "close": "52.10",
      "average": "52.4411",
      "volume": "1232800",
      "turnover": "64650606.73",
      "trades": "1630"
    },
    {
      "date": "2026-06-16",
      "bid": "51.80",
      "ask": "51.90",
      "open": "52.60",
      "high": "53.00",
      "low": "51.45",
      "close": "51.60",
      "average": "51.779",
      "volume": "3214703",
      "turnover": "166371051.19",
      "trades": "1858"
    },
    {
      "date": "2026-06-17",
      "bid": "48.34",
      "ask": "48.38",
      "open": "51.60",
      "high": "52.90",
      "low": "47.24",
      "close": "48.16",
      "average": "48.7136",
      "volume": "5496335",
      "turnover": "267113126.88",
      "trades": "9718"
    },
    {
      "date": "2026-06-18",
      "bid": "48.60",
      "ask": "48.66",
      "open": "48.00",
      "high": "49.04",
      "low": "47.40",
      "close": "48.54",
      "average": "48.4376",
      "volume": "3592478",
      "turnover": "173991315.46",
      "trades": "3549"
    },
    {
      "date": "2026-06-22",
      "bid": "47.94",
      "ask": "48.12",
      "open": "48.66",
      "high": "49.10",
      "low": "47.84",
      "close": "48.06",
      "average": "48.3917",
      "volume": "1677139",
      "turnover": "81282155.06",
      "trades": "1492"
    },
    {
      "date": "2026-06-23",
      "bid": "47.80",
      "ask": "47.90",
      "open": "47.72",
      "high": "48.40",
      "low": "47.22",
      "close": "47.82",
      "average": "47.933",
      "volume": "1389582",
      "turnover": "66607664.49",
      "trades": "1174"
    },
    {
      "date": "2026-06-24",
      "bid": "47.92",
      "ask": "48.18",
      "open": "48.20",
      "high": "48.28",
      "low": "47.32",
      "close": "48.02",
      "average": "47.8298",
      "volume": "1348320",
      "turnover": "64487091.06",
      "trades": "1640"
    },
    {
      "date": "2026-06-25",
      "bid": "47.90",
      "ask": "47.96",
      "open": "48.10",
      "high": "48.24",
      "low": "47.62",
      "close": "47.66",
      "average": "47.7611",
      "volume": "767013",
      "turnover": "36644002.46",
      "trades": "1346"
    },
    {
      "date": "2026-06-26",
      "bid": "48.24",
      "ask": "48.36",
      "open": "47.66",
      "high": "48.52",
      "low": "47.26",
      "close": "48.18",
      "average": "48.0619",
      "volume": "1136034",
      "turnover": "54592546.92",
      "trades": "1775"
    },
    {
      "date": "2026-06-29",
      "bid": "49.08",
      "ask": "49.22",
      "open": "48.36",
      "high": "50.00",
      "low": "48.36",
      "close": "49.04",
      "average": "49.2425",
      "volume": "1528360",
      "turnover": "75169413.56",
      "trades": "1604"
    },
    {
      "date": "2026-06-30",
      "bid": "49.28",
      "ask": "49.32",
      "open": "49.22",
      "high": "49.94",
      "low": "49.08",
      "close": "49.42",
      "average": "49.4162",
      "volume": "786879",
      "turnover": "38910462.63",
      "trades": "1676"
    },
    {
      "date": "2026-07-01",
      "bid": "50.25",
      "ask": "50.35",
      "open": "49.50",
      "high": "50.75",
      "low": "49.00",
      "close": "50.75",
      "average": "50.3214",
      "volume": "1242424",
      "turnover": "62483961.34",
      "trades": "1782"
    },
    {
      "date": "2026-07-02",
      "bid": "51.45",
      "ask": "51.55",
      "open": "50.75",
      "high": "51.70",
      "low": "50.20",
      "close": "51.70",
      "average": "51.317",
      "volume": "1063441",
      "turnover": "54552267.66",
      "trades": "1438"
    },
    {
      "date": "2026-07-03",
      "bid": "52.45",
      "ask": "52.50",
      "open": "51.70",
      "high": "52.55",
      "low": "51.10",
      "close": "52.30",
      "average": "52.0893",
      "volume": "1082868",
      "turnover": "56352517.23",
      "trades": "1244"
    },
    {
      "date": "2026-07-06",
      "bid": "51.85",
      "ask": "52.10",
      "open": "52.50",
      "high": "52.85",
      "low": "51.30",
      "close": "51.75",
      "average": "51.8687",
      "volume": "664183",
      "turnover": "34450519.33",
      "trades": "1206"
    },
    {
      "date": "2026-07-07",
      "bid": "52.10",
      "ask": "52.25",
      "open": "51.95",
      "high": "52.70",
      "low": "51.85",
      "close": "52.30",
      "average": "52.2929",
      "volume": "593281",
      "turnover": "31024486.25",
      "trades": "1060"
    },
    {
      "date": "2026-07-08",
      "bid": "50.10",
      "ask": "50.15",
      "open": "51.75",
      "high": "51.75",
      "low": "49.64",
      "close": "49.94",
      "average": "50.0745",
      "volume": "1209247",
      "turnover": "60551626.85",
      "trades": "1751"
    },
    {
      "date": "2026-07-09",
      "bid": "50.85",
      "ask": "50.95",
      "open": "50.60",
      "high": "51.20",
      "low": "49.86",
      "close": "50.85",
      "average": "50.7281",
      "volume": "878152",
      "turnover": "44548757.15",
      "trades": "1467"
    },
    {
      "date": "2026-07-10",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.00",
      "high": "52.00",
      "low": "50.75",
      "close": "51.40",
      "average": "51.3919",
      "volume": "380560",
      "turnover": "19557513.68",
      "trades": "954"
    },
    {
      "date": "2026-07-13",
      "bid": "51.80",
      "ask": "51.85",
      "open": "51.30",
      "high": "52.00",
      "low": "51.00",
      "close": "52.00",
      "average": "51.8124",
      "volume": "552947",
      "turnover": "28644651.35",
      "trades": "1090"
    },
    {
      "date": "2026-07-14",
      "bid": "47.28",
      "ask": "47.32",
      "open": "51.85",
      "high": "51.85",
      "low": "46.88",
      "close": "47.48",
      "average": "47.8329",
      "volume": "2191379",
      "turnover": "104817131.77",
      "trades": "3792"
    },
    {
      "date": "2026-07-15",
      "bid": "47.64",
      "ask": "47.70",
      "open": "47.86",
      "high": "47.88",
      "low": "46.68",
      "close": "47.84",
      "average": "47.4261",
      "volume": "1129882",
      "turnover": "53580518.56",
      "trades": "2331"
    },
    {
      "date": "2026-07-16",
      "bid": "47.64",
      "ask": "47.92",
      "open": "47.94",
      "high": "48.34",
      "low": "46.74",
      "close": "47.82",
      "average": "47.5967",
      "volume": "1668743",
      "turnover": "79415300.05",
      "trades": "2460"
    },
    {
      "date": "2026-07-17",
      "bid": "46.78",
      "ask": "46.80",
      "open": "47.62",
      "high": "48.02",
      "low": "46.74",
      "close": "47.02",
      "average": "47.1207",
      "volume": "1301446",
      "turnover": "61328108.79",
      "trades": "1517"
    },
    {
      "date": "2026-07-20",
      "bid": "46.44",
      "ask": "46.52",
      "open": "47.02",
      "high": "47.02",
      "low": "46.04",
      "close": "46.60",
      "average": "46.4816",
      "volume": "821463",
      "turnover": "38191238.67",
      "trades": "2227"
    },
    {
      "date": "2026-07-21",
      "bid": "46.64",
      "ask": "46.72",
      "open": "46.44",
      "high": "46.84",
      "low": "45.80",
      "close": "46.46",
      "average": "46.4476",
      "volume": "1139890",
      "turnover": "52942371.79",
      "trades": "1353"
    },
    {
      "date": "2026-07-22",
      "bid": "46.36",
      "ask": "46.42",
      "open": "46.46",
      "high": "47.22",
      "low": "46.28",
      "close": "46.52",
      "average": "46.5774",
      "volume": "717862",
      "turnover": "33444046.98",
      "trades": "1109"
    },
    {
      "date": "2026-07-23",
      "bid": "45.92",
      "ask": "46.00",
      "open": "46.42",
      "high": "46.50",
      "low": "45.70",
      "close": "45.70",
      "average": "45.7761",
      "volume": "993278",
      "turnover": "45469994.17",
      "trades": "1318"
    },
    {
      "date": "2026-07-24",
      "bid": "46.72",
      "ask": "46.82",
      "open": "46.00",
      "high": "47.00",
      "low": "45.80",
      "close": "47.00",
      "average": "46.8697",
      "volume": "859305",
      "turnover": "40273693.97",
      "trades": "996"
    },
    {
      "date": "2026-07-27",
      "bid": "48.44",
      "ask": "48.46",
      "open": "47.60",
      "high": "48.72",
      "low": "47.50",
      "close": "48.44",
      "average": "48.2571",
      "volume": "950712",
      "turnover": "45874576.46",
      "trades": "2222"
    },
    {
      "date": "2026-07-28",
      "bid": "48.74",
      "ask": "48.82",
      "open": "48.44",
      "high": "48.88",
      "low": "47.72",
      "close": "48.88",
      "average": "48.6435",
      "volume": "697695",
      "turnover": "33933529.25",
      "trades": "1363"
    },
    {
      "date": "2026-07-29",
      "bid": "48.54",
      "ask": "48.66",
      "open": "48.80",
      "high": "49.22",
      "low": "47.48",
      "close": "48.76",
      "average": "48.4248",
      "volume": "936865",
      "turnover": "45363948",
      "trades": "2050"
    },
    {
      "date": "2026-07-30",
      "bid": "48.66",
      "ask": "48.90",
      "open": "48.76",
      "high": "49.30",
      "low": "48.52",
      "close": "48.74",
      "average": "48.8879",
      "volume": "613795",
      "turnover": "30009284.51",
      "trades": "1171"
    },
    {
      "date": "2026-07-31",
      "bid": "48.34",
      "ask": "48.40",
      "open": "48.80",
      "high": "49.22",
      "low": "48.20",
      "close": "48.38",
      "average": "48.5927",
      "volume": "1028608",
      "turnover": "49983758.81",
      "trades": "1615"
    },
    {
      "date": "2026-08-03",
      "bid": "48.94",
      "ask": "49.00",
      "open": "48.66",
      "high": "49.44",
      "low": "48.34",
      "close": "49.00",
      "average": "49.0145",
      "volume": "469737",
      "turnover": "23031839.71",
      "trades": "1162"
    },
    {
      "date": "2026-08-04",
      "bid": "49.22",
      "ask": "49.26",
      "open": "49.00",
      "high": "49.78",
      "low": "48.58",
      "close": "49.20",
      "average": "49.2307",
      "volume": "431242",
      "turnover": "21228420.22",
      "trades": "1106"
    },
    {
      "date": "2026-08-05",
      "bid": "49.12",
      "ask": "49.20",
      "open": "49.30",
      "high": "49.74",
      "low": "49.12",
      "close": "49.32",
      "average": "49.351",
      "volume": "459110",
      "turnover": "22657654.4",
      "trades": "1040"
    }
  ]
}