{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2717220/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ncab?id=TX2717220",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2717220",
    "asset_class": "SHARES",
    "isin": "SE0017160773",
    "symbol": "NCAB",
    "company": "NCAB Group",
    "market": null,
    "last_sale_price": "SEK 71.40",
    "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": "576.00",
      "ask": "579.00",
      "open": "557.00",
      "high": "580.00",
      "low": "554.00",
      "close": "580.00",
      "average": "567.1672",
      "volume": "4569",
      "turnover": "2591387",
      "trades": "280"
    },
    {
      "date": "2021-08-03",
      "bid": "549.00",
      "ask": "552.00",
      "open": "580.00",
      "high": "580.00",
      "low": "539.00",
      "close": "553.00",
      "average": "554.3591",
      "volume": "7526",
      "turnover": "4171912",
      "trades": "547"
    },
    {
      "date": "2021-08-04",
      "bid": "540.00",
      "ask": "543.00",
      "open": "553.00",
      "high": "561.00",
      "low": "540.00",
      "close": "544.00",
      "average": "551.1187",
      "volume": "4656",
      "turnover": "2565946",
      "trades": "287"
    },
    {
      "date": "2021-08-05",
      "bid": "554.00",
      "ask": "555.00",
      "open": "547.00",
      "high": "563.00",
      "low": "529.00",
      "close": "563.00",
      "average": "537.3938",
      "volume": "21023",
      "turnover": "11297630",
      "trades": "417"
    },
    {
      "date": "2021-08-06",
      "bid": "544.00",
      "ask": "547.00",
      "open": "563.00",
      "high": "563.00",
      "low": "534.00",
      "close": "546.00",
      "average": "542.4206",
      "volume": "3978",
      "turnover": "2157749",
      "trades": "312"
    },
    {
      "date": "2021-08-09",
      "bid": "546.00",
      "ask": "550.00",
      "open": "540.00",
      "high": "559.00",
      "low": "528.00",
      "close": "559.00",
      "average": "542.0421",
      "volume": "4378",
      "turnover": "2369213",
      "trades": "250"
    },
    {
      "date": "2021-08-10",
      "bid": "549.00",
      "ask": "560.00",
      "open": "556.00",
      "high": "559.00",
      "low": "545.00",
      "close": "559.00",
      "average": "550.083",
      "volume": "50445",
      "turnover": "27748857.5",
      "trades": "151"
    },
    {
      "date": "2021-08-11",
      "bid": "549.00",
      "ask": "556.00",
      "open": "560.00",
      "high": "560.00",
      "low": "548.00",
      "close": "556.00",
      "average": "553.4667",
      "volume": "1400",
      "turnover": "774920",
      "trades": "137"
    },
    {
      "date": "2021-08-12",
      "bid": "553.00",
      "ask": "556.00",
      "open": "556.00",
      "high": "585.00",
      "low": "551.00",
      "close": "553.00",
      "average": "562.2317",
      "volume": "4473",
      "turnover": "2511889",
      "trades": "233"
    },
    {
      "date": "2021-08-13",
      "bid": "542.00",
      "ask": "544.00",
      "open": "553.00",
      "high": "553.00",
      "low": "543.00",
      "close": "548.00",
      "average": "548.8518",
      "volume": "1802",
      "turnover": "989432",
      "trades": "198"
    },
    {
      "date": "2021-08-16",
      "bid": "544.00",
      "ask": "552.00",
      "open": "548.00",
      "high": "558.00",
      "low": "534.00",
      "close": "544.00",
      "average": "548.1829",
      "volume": "2324",
      "turnover": "1273977",
      "trades": "131"
    },
    {
      "date": "2021-08-17",
      "bid": "545.00",
      "ask": "548.00",
      "open": "554.00",
      "high": "554.00",
      "low": "540.00",
      "close": "548.00",
      "average": "544.2102",
      "volume": "1470",
      "turnover": "799989",
      "trades": "102"
    },
    {
      "date": "2021-08-18",
      "bid": "566.00",
      "ask": "568.00",
      "open": "548.00",
      "high": "574.00",
      "low": "548.00",
      "close": "571.00",
      "average": "560.7451",
      "volume": "4053",
      "turnover": "2272610",
      "trades": "172"
    },
    {
      "date": "2021-08-19",
      "bid": "567.00",
      "ask": "569.00",
      "open": "571.00",
      "high": "574.00",
      "low": "554.00",
      "close": "569.00",
      "average": "564.8825",
      "volume": "3200",
      "turnover": "1807624",
      "trades": "208"
    },
    {
      "date": "2021-08-20",
      "bid": "610.00",
      "ask": "612.00",
      "open": "565.00",
      "high": "616.00",
      "low": "560.00",
      "close": "616.00",
      "average": "575.9283",
      "volume": "27663",
      "turnover": "15954307",
      "trades": "435"
    },
    {
      "date": "2021-08-23",
      "bid": "608.00",
      "ask": "612.00",
      "open": "617.00",
      "high": "686.00",
      "low": "601.00",
      "close": "610.00",
      "average": "615.5701",
      "volume": "12430",
      "turnover": "7658336",
      "trades": "563"
    },
    {
      "date": "2021-08-24",
      "bid": "572.00",
      "ask": "579.00",
      "open": "610.00",
      "high": "612.00",
      "low": "570.00",
      "close": "570.00",
      "average": "590.5008",
      "volume": "5288",
      "turnover": "3122568",
      "trades": "327"
    },
    {
      "date": "2021-08-25",
      "bid": "551.00",
      "ask": "553.00",
      "open": "570.00",
      "high": "570.00",
      "low": "550.00",
      "close": "550.00",
      "average": "559.7026",
      "volume": "8060",
      "turnover": "4511203",
      "trades": "421"
    },
    {
      "date": "2021-08-26",
      "bid": "561.00",
      "ask": "564.00",
      "open": "554.00",
      "high": "568.00",
      "low": "550.00",
      "close": "565.00",
      "average": "561.4237",
      "volume": "88453",
      "turnover": "49666830",
      "trades": "363"
    },
    {
      "date": "2021-08-27",
      "bid": "585.00",
      "ask": "587.00",
      "open": "565.00",
      "high": "589.00",
      "low": "557.00",
      "close": "589.00",
      "average": "571.4941",
      "volume": "4333",
      "turnover": "2476284",
      "trades": "283"
    },
    {
      "date": "2021-08-30",
      "bid": "605.00",
      "ask": "610.00",
      "open": "600.00",
      "high": "636.00",
      "low": "593.00",
      "close": "612.00",
      "average": "613.4301",
      "volume": "15370",
      "turnover": "9431159",
      "trades": "436"
    },
    {
      "date": "2021-08-31",
      "bid": "605.00",
      "ask": "608.00",
      "open": "610.00",
      "high": "616.00",
      "low": "597.00",
      "close": "606.00",
      "average": "609.9139",
      "volume": "17295",
      "turnover": "10551766.5",
      "trades": "551"
    },
    {
      "date": "2021-09-01",
      "bid": "598.00",
      "ask": "608.00",
      "open": "607.00",
      "high": "611.00",
      "low": "586.00",
      "close": "600.00",
      "average": "598.8534",
      "volume": "8297",
      "turnover": "4964102",
      "trades": "422"
    },
    {
      "date": "2021-09-02",
      "bid": "576.00",
      "ask": "579.00",
      "open": "600.00",
      "high": "600.00",
      "low": "564.00",
      "close": "580.00",
      "average": "571.4875",
      "volume": "12081",
      "turnover": "6905594.5",
      "trades": "543"
    },
    {
      "date": "2021-09-03",
      "bid": "576.00",
      "ask": "579.00",
      "open": "584.00",
      "high": "587.00",
      "low": "565.00",
      "close": "579.00",
      "average": "584.7045",
      "volume": "109842",
      "turnover": "64217831.5",
      "trades": "336"
    },
    {
      "date": "2021-09-06",
      "bid": "573.00",
      "ask": "578.00",
      "open": "579.00",
      "high": "588.00",
      "low": "570.00",
      "close": "578.00",
      "average": "574.4349",
      "volume": "4419",
      "turnover": "2538428",
      "trades": "200"
    },
    {
      "date": "2021-09-07",
      "bid": "559.00",
      "ask": "560.00",
      "open": "582.00",
      "high": "582.00",
      "low": "555.00",
      "close": "558.00",
      "average": "563.2277",
      "volume": "5689",
      "turnover": "3207940",
      "trades": "239"
    },
    {
      "date": "2021-09-08",
      "bid": "540.00",
      "ask": "542.00",
      "open": "552.00",
      "high": "554.00",
      "low": "538.00",
      "close": "542.00",
      "average": "544.288",
      "volume": "5209",
      "turnover": "2835173",
      "trades": "343"
    },
    {
      "date": "2021-09-09",
      "bid": "573.00",
      "ask": "574.00",
      "open": "542.00",
      "high": "575.00",
      "low": "524.00",
      "close": "575.00",
      "average": "559.6624",
      "volume": "16634",
      "turnover": "9267294",
      "trades": "369"
    },
    {
      "date": "2021-09-10",
      "bid": "607.00",
      "ask": "608.00",
      "open": "575.00",
      "high": "625.00",
      "low": "575.00",
      "close": "608.00",
      "average": "604.5447",
      "volume": "8994",
      "turnover": "5437275",
      "trades": "416"
    },
    {
      "date": "2021-09-13",
      "bid": "620.00",
      "ask": "627.00",
      "open": "625.00",
      "high": "665.00",
      "low": "609.00",
      "close": "620.00",
      "average": "640.1548",
      "volume": "70676",
      "turnover": "44452970.5",
      "trades": "462"
    },
    {
      "date": "2021-09-14",
      "bid": "656.00",
      "ask": "664.00",
      "open": "629.00",
      "high": "665.00",
      "low": "621.00",
      "close": "665.00",
      "average": "637.378",
      "volume": "6262",
      "turnover": "3990927",
      "trades": "335"
    },
    {
      "date": "2021-09-15",
      "bid": "627.00",
      "ask": "632.00",
      "open": "668.00",
      "high": "684.00",
      "low": "621.00",
      "close": "625.00",
      "average": "636.4166",
      "volume": "10377",
      "turnover": "6602097.5",
      "trades": "568"
    },
    {
      "date": "2021-09-16",
      "bid": "636.00",
      "ask": "649.00",
      "open": "626.00",
      "high": "683.00",
      "low": "626.00",
      "close": "648.00",
      "average": "640.2019",
      "volume": "87515",
      "turnover": "56023666.5",
      "trades": "382"
    },
    {
      "date": "2021-09-17",
      "bid": "657.00",
      "ask": "662.00",
      "open": "648.00",
      "high": "673.00",
      "low": "648.00",
      "close": "665.00",
      "average": "654.6046",
      "volume": "25604",
      "turnover": "16760062",
      "trades": "374"
    },
    {
      "date": "2021-09-20",
      "bid": "617.00",
      "ask": "619.00",
      "open": "666.00",
      "high": "667.00",
      "low": "605.00",
      "close": "615.00",
      "average": "617.1609",
      "volume": "37921",
      "turnover": "23403358",
      "trades": "670"
    },
    {
      "date": "2021-09-21",
      "bid": "595.00",
      "ask": "598.00",
      "open": "615.00",
      "high": "624.00",
      "low": "595.00",
      "close": "595.00",
      "average": "610.7828",
      "volume": "26873",
      "turnover": "16453193",
      "trades": "490"
    },
    {
      "date": "2021-09-22",
      "bid": "610.00",
      "ask": "612.00",
      "open": "606.00",
      "high": "614.00",
      "low": "598.00",
      "close": "614.00",
      "average": "607.7234",
      "volume": "4612",
      "turnover": "2802636",
      "trades": "308"
    },
    {
      "date": "2021-09-23",
      "bid": "646.00",
      "ask": "649.00",
      "open": "622.00",
      "high": "658.00",
      "low": "616.00",
      "close": "647.00",
      "average": "638.9144",
      "volume": "56459",
      "turnover": "36069683",
      "trades": "378"
    },
    {
      "date": "2021-09-24",
      "bid": "651.00",
      "ask": "656.00",
      "open": "682.00",
      "high": "682.00",
      "low": "650.00",
      "close": "650.00",
      "average": "662.6765",
      "volume": "12152",
      "turnover": "8057841",
      "trades": "440"
    },
    {
      "date": "2021-09-27",
      "bid": "655.00",
      "ask": "657.00",
      "open": "658.00",
      "high": "685.00",
      "low": "655.00",
      "close": "657.00",
      "average": "669.5731",
      "volume": "14730",
      "turnover": "9868626.5",
      "trades": "770"
    },
    {
      "date": "2021-09-28",
      "bid": "589.00",
      "ask": "595.00",
      "open": "670.00",
      "high": "670.00",
      "low": "578.00",
      "close": "593.00",
      "average": "604.5227",
      "volume": "19377",
      "turnover": "11712995.5",
      "trades": "1016"
    },
    {
      "date": "2021-09-29",
      "bid": "579.00",
      "ask": "580.00",
      "open": "599.00",
      "high": "612.00",
      "low": "572.00",
      "close": "584.00",
      "average": "593.57",
      "volume": "54094",
      "turnover": "31896935.5",
      "trades": "681"
    },
    {
      "date": "2021-09-30",
      "bid": "578.00",
      "ask": "580.00",
      "open": "583.00",
      "high": "598.00",
      "low": "574.00",
      "close": "574.00",
      "average": "583.2404",
      "volume": "27048",
      "turnover": "15775317",
      "trades": "512"
    },
    {
      "date": "2021-10-01",
      "bid": "566.00",
      "ask": "569.00",
      "open": "572.00",
      "high": "581.00",
      "low": "552.00",
      "close": "567.00",
      "average": "568.0353",
      "volume": "14332",
      "turnover": "8145528.5",
      "trades": "690"
    },
    {
      "date": "2021-10-04",
      "bid": "548.00",
      "ask": "550.00",
      "open": "567.00",
      "high": "567.00",
      "low": "538.00",
      "close": "540.00",
      "average": "550.6005",
      "volume": "17500",
      "turnover": "9637926",
      "trades": "890"
    },
    {
      "date": "2021-10-05",
      "bid": "568.00",
      "ask": "569.00",
      "open": "540.00",
      "high": "570.00",
      "low": "537.00",
      "close": "568.00",
      "average": "553.8478",
      "volume": "12813",
      "turnover": "7095838",
      "trades": "437"
    },
    {
      "date": "2021-10-06",
      "bid": "553.00",
      "ask": "556.00",
      "open": "575.00",
      "high": "575.00",
      "low": "551.00",
      "close": "551.00",
      "average": "558.5978",
      "volume": "4066",
      "turnover": "2271939",
      "trades": "298"
    },
    {
      "date": "2021-10-07",
      "bid": "554.00",
      "ask": "555.00",
      "open": "551.00",
      "high": "617.00",
      "low": "550.00",
      "close": "556.00",
      "average": "562.0994",
      "volume": "7508",
      "turnover": "4219767",
      "trades": "381"
    },
    {
      "date": "2021-10-08",
      "bid": "546.00",
      "ask": "551.00",
      "open": "556.00",
      "high": "567.00",
      "low": "540.00",
      "close": "550.00",
      "average": "551.0157",
      "volume": "16446",
      "turnover": "9073469.5",
      "trades": "439"
    },
    {
      "date": "2021-10-11",
      "bid": "542.00",
      "ask": "545.00",
      "open": "550.00",
      "high": "550.00",
      "low": "511.00",
      "close": "540.00",
      "average": "532.8979",
      "volume": "31986",
      "turnover": "17044274",
      "trades": "831"
    },
    {
      "date": "2021-10-12",
      "bid": "545.00",
      "ask": "550.00",
      "open": "527.00",
      "high": "561.00",
      "low": "517.00",
      "close": "544.00",
      "average": "544.4055",
      "volume": "4155",
      "turnover": "2262005",
      "trades": "312"
    },
    {
      "date": "2021-10-13",
      "bid": "575.00",
      "ask": "577.00",
      "open": "544.00",
      "high": "584.00",
      "low": "539.00",
      "close": "584.00",
      "average": "568.4208",
      "volume": "4057",
      "turnover": "2306083",
      "trades": "267"
    },
    {
      "date": "2021-10-14",
      "bid": "603.00",
      "ask": "606.00",
      "open": "584.00",
      "high": "612.00",
      "low": "575.00",
      "close": "611.00",
      "average": "595.5485",
      "volume": "6959",
      "turnover": "4144422",
      "trades": "477"
    },
    {
      "date": "2021-10-15",
      "bid": "617.00",
      "ask": "620.00",
      "open": "611.00",
      "high": "631.00",
      "low": "600.00",
      "close": "623.00",
      "average": "618.6693",
      "volume": "4851",
      "turnover": "3001165",
      "trades": "428"
    },
    {
      "date": "2021-10-18",
      "bid": "634.00",
      "ask": "637.00",
      "open": "623.00",
      "high": "644.00",
      "low": "607.00",
      "close": "638.00",
      "average": "633.2983",
      "volume": "6997",
      "turnover": "4431207",
      "trades": "366"
    },
    {
      "date": "2021-10-19",
      "bid": "668.00",
      "ask": "680.00",
      "open": "639.00",
      "high": "685.00",
      "low": "625.00",
      "close": "683.00",
      "average": "659.4634",
      "volume": "15588",
      "turnover": "10280176",
      "trades": "810"
    },
    {
      "date": "2021-10-20",
      "bid": "685.00",
      "ask": "686.00",
      "open": "683.00",
      "high": "698.00",
      "low": "669.00",
      "close": "686.00",
      "average": "681.2336",
      "volume": "4513",
      "turnover": "3076967.5",
      "trades": "411"
    },
    {
      "date": "2021-10-21",
      "bid": "717.00",
      "ask": "719.00",
      "open": "676.00",
      "high": "720.00",
      "low": "675.00",
      "close": "719.00",
      "average": "710.1566",
      "volume": "7072",
      "turnover": "5021593.5",
      "trades": "512"
    },
    {
      "date": "2021-10-22",
      "bid": "743.00",
      "ask": "757.00",
      "open": "719.00",
      "high": "759.00",
      "low": "705.00",
      "close": "749.00",
      "average": "734.5384",
      "volume": "11268",
      "turnover": "8298341",
      "trades": "606"
    },
    {
      "date": "2021-10-25",
      "bid": "700.00",
      "ask": "702.00",
      "open": "749.00",
      "high": "749.00",
      "low": "699.00",
      "close": "699.00",
      "average": "707.6419",
      "volume": "27615",
      "turnover": "19541998",
      "trades": "645"
    },
    {
      "date": "2021-10-26",
      "bid": "684.00",
      "ask": "686.00",
      "open": "699.00",
      "high": "706.00",
      "low": "659.00",
      "close": "689.00",
      "average": "686.4996",
      "volume": "18771",
      "turnover": "12824991",
      "trades": "569"
    },
    {
      "date": "2021-10-27",
      "bid": "679.00",
      "ask": "680.00",
      "open": "702.00",
      "high": "702.00",
      "low": "678.00",
      "close": "680.00",
      "average": "691.4062",
      "volume": "18551",
      "turnover": "12826777.5",
      "trades": "294"
    },
    {
      "date": "2021-10-28",
      "bid": "710.00",
      "ask": "715.00",
      "open": "680.00",
      "high": "718.00",
      "low": "672.00",
      "close": "716.00",
      "average": "693.3518",
      "volume": "65447",
      "turnover": "45378805.5",
      "trades": "1129"
    },
    {
      "date": "2021-10-29",
      "bid": "685.00",
      "ask": "690.00",
      "open": "716.00",
      "high": "717.00",
      "low": "673.00",
      "close": "682.00",
      "average": "687.2799",
      "volume": "7871",
      "turnover": "5409426",
      "trades": "590"
    },
    {
      "date": "2021-11-01",
      "bid": "714.00",
      "ask": "718.00",
      "open": "770.00",
      "high": "770.00",
      "low": "697.00",
      "close": "717.00",
      "average": "721.8947",
      "volume": "9251",
      "turnover": "6676624",
      "trades": "576"
    },
    {
      "date": "2021-11-02",
      "bid": "717.00",
      "ask": "720.00",
      "open": "725.00",
      "high": "733.00",
      "low": "711.00",
      "close": "720.00",
      "average": "722.2777",
      "volume": "8933",
      "turnover": "6454024",
      "trades": "551"
    },
    {
      "date": "2021-11-03",
      "bid": "780.00",
      "ask": "785.00",
      "open": "738.00",
      "high": "788.00",
      "low": "720.00",
      "close": "787.00",
      "average": "758.7988",
      "volume": "14906",
      "turnover": "11311126",
      "trades": "760"
    },
    {
      "date": "2021-11-04",
      "bid": "783.00",
      "ask": "786.00",
      "open": "787.00",
      "high": "807.00",
      "low": "776.00",
      "close": "784.00",
      "average": "788.942",
      "volume": "11005",
      "turnover": "8680008",
      "trades": "641"
    },
    {
      "date": "2021-11-05",
      "bid": "781.00",
      "ask": "784.00",
      "open": "784.00",
      "high": "788.00",
      "low": "771.00",
      "close": "784.00",
      "average": "783.9676",
      "volume": "5837",
      "turnover": "4575770.5",
      "trades": "304"
    },
    {
      "date": "2021-11-08",
      "bid": "778.00",
      "ask": "782.00",
      "open": "784.00",
      "high": "789.00",
      "low": "757.00",
      "close": "780.00",
      "average": "777.7452",
      "volume": "7864",
      "turnover": "6116188",
      "trades": "662"
    },
    {
      "date": "2021-11-09",
      "bid": "797.00",
      "ask": "798.00",
      "open": "780.00",
      "high": "817.00",
      "low": "780.00",
      "close": "798.00",
      "average": "794.0685",
      "volume": "17023",
      "turnover": "13517428",
      "trades": "587"
    },
    {
      "date": "2021-11-10",
      "bid": "785.00",
      "ask": "788.00",
      "open": "798.00",
      "high": "800.00",
      "low": "764.00",
      "close": "785.00",
      "average": "779.144",
      "volume": "9583",
      "turnover": "7464044.5",
      "trades": "477"
    },
    {
      "date": "2021-11-11",
      "bid": "793.00",
      "ask": "796.00",
      "open": "806.00",
      "high": "806.00",
      "low": "780.00",
      "close": "794.00",
      "average": "792.1724",
      "volume": "7463",
      "turnover": "5915702",
      "trades": "372"
    },
    {
      "date": "2021-11-12",
      "bid": "909.00",
      "ask": "913.00",
      "open": "900.00",
      "high": "944.00",
      "low": "889.00",
      "close": "910.00",
      "average": "916.2226",
      "volume": "53836",
      "turnover": "49327512",
      "trades": "2515"
    },
    {
      "date": "2021-11-15",
      "bid": "926.00",
      "ask": "928.00",
      "open": "910.00",
      "high": "940.00",
      "low": "890.00",
      "close": "924.00",
      "average": "917.5999",
      "volume": "30348",
      "turnover": "27847323",
      "trades": "1514"
    },
    {
      "date": "2021-11-16",
      "bid": "929.00",
      "ask": "931.00",
      "open": "924.00",
      "high": "947.00",
      "low": "896.00",
      "close": "930.00",
      "average": "913.8023",
      "volume": "17205",
      "turnover": "15721885",
      "trades": "1158"
    },
    {
      "date": "2021-11-17",
      "bid": "909.00",
      "ask": "913.00",
      "open": "928.00",
      "high": "940.00",
      "low": "904.00",
      "close": "905.00",
      "average": "917.4924",
      "volume": "17581",
      "turnover": "16130458.5",
      "trades": "1102"
    },
    {
      "date": "2021-11-18",
      "bid": "929.00",
      "ask": "931.00",
      "open": "915.00",
      "high": "934.00",
      "low": "902.00",
      "close": "931.00",
      "average": "920.1744",
      "volume": "16171",
      "turnover": "14881635.5",
      "trades": "944"
    },
    {
      "date": "2021-11-19",
      "bid": "959.00",
      "ask": "964.00",
      "open": "939.00",
      "high": "973.00",
      "low": "930.00",
      "close": "965.00",
      "average": "956.841",
      "volume": "22776",
      "turnover": "21793011",
      "trades": "1004"
    },
    {
      "date": "2021-11-22",
      "bid": "922.00",
      "ask": "923.00",
      "open": "965.00",
      "high": "989.00",
      "low": "913.00",
      "close": "926.00",
      "average": "945.7003",
      "volume": "26312",
      "turnover": "24883266",
      "trades": "1420"
    },
    {
      "date": "2021-11-23",
      "bid": "870.00",
      "ask": "874.00",
      "open": "925.00",
      "high": "925.00",
      "low": "845.00",
      "close": "870.00",
      "average": "872.0826",
      "volume": "45574",
      "turnover": "40085354.5",
      "trades": "1456"
    },
    {
      "date": "2021-11-24",
      "bid": "863.00",
      "ask": "866.00",
      "open": "870.00",
      "high": "887.00",
      "low": "837.00",
      "close": "867.00",
      "average": "852.7661",
      "volume": "25320",
      "turnover": "21632369",
      "trades": "1376"
    },
    {
      "date": "2021-11-25",
      "bid": "854.00",
      "ask": "857.00",
      "open": "867.00",
      "high": "886.00",
      "low": "845.00",
      "close": "855.00",
      "average": "856.9269",
      "volume": "16043",
      "turnover": "13748784",
      "trades": "1153"
    },
    {
      "date": "2021-11-26",
      "bid": "850.00",
      "ask": "854.00",
      "open": "850.00",
      "high": "866.00",
      "low": "816.00",
      "close": "851.00",
      "average": "847.1808",
      "volume": "15980",
      "turnover": "13538003",
      "trades": "974"
    },
    {
      "date": "2021-11-29",
      "bid": "867.00",
      "ask": "869.00",
      "open": "850.00",
      "high": "873.00",
      "low": "823.00",
      "close": "862.00",
      "average": "856.5688",
      "volume": "21202",
      "turnover": "18160203",
      "trades": "666"
    },
    {
      "date": "2021-11-30",
      "bid": "900.00",
      "ask": "908.00",
      "open": "862.00",
      "high": "936.00",
      "low": "851.00",
      "close": "917.00",
      "average": "906.9384",
      "volume": "23378",
      "turnover": "21182690",
      "trades": "1326"
    },
    {
      "date": "2021-12-01",
      "bid": "931.00",
      "ask": "935.00",
      "open": "919.00",
      "high": "948.00",
      "low": "888.00",
      "close": "935.00",
      "average": "919.8148",
      "volume": "28859",
      "turnover": "26544812.5",
      "trades": "1692"
    },
    {
      "date": "2021-12-02",
      "bid": "916.00",
      "ask": "919.00",
      "open": "934.00",
      "high": "935.00",
      "low": "890.00",
      "close": "919.00",
      "average": "916.1535",
      "volume": "18563",
      "turnover": "17006558",
      "trades": "1198"
    },
    {
      "date": "2021-12-03",
      "bid": "891.00",
      "ask": "896.00",
      "open": "918.00",
      "high": "932.00",
      "low": "883.00",
      "close": "896.00",
      "average": "919.1543",
      "volume": "46905",
      "turnover": "43108318",
      "trades": "968"
    },
    {
      "date": "2021-12-06",
      "bid": "848.00",
      "ask": "851.00",
      "open": "896.00",
      "high": "909.00",
      "low": "837.00",
      "close": "857.00",
      "average": "859.3096",
      "volume": "17938",
      "turnover": "15414285",
      "trades": "997"
    },
    {
      "date": "2021-12-07",
      "bid": "864.00",
      "ask": "870.00",
      "open": "857.00",
      "high": "882.00",
      "low": "855.00",
      "close": "865.00",
      "average": "872.5795",
      "volume": "24832",
      "turnover": "21669308.5",
      "trades": "1035"
    },
    {
      "date": "2021-12-08",
      "bid": "877.00",
      "ask": "880.00",
      "open": "906.00",
      "high": "906.00",
      "low": "845.00",
      "close": "877.00",
      "average": "874.1001",
      "volume": "45237",
      "turnover": "39547422.5",
      "trades": "1735"
    },
    {
      "date": "2021-12-09",
      "bid": "867.00",
      "ask": "870.00",
      "open": "897.00",
      "high": "897.00",
      "low": "848.00",
      "close": "863.00",
      "average": "865.2718",
      "volume": "15796",
      "turnover": "13667634.5",
      "trades": "881"
    },
    {
      "date": "2021-12-10",
      "bid": "863.00",
      "ask": "871.00",
      "open": "865.00",
      "high": "881.00",
      "low": "850.00",
      "close": "858.00",
      "average": "865.7741",
      "volume": "16970",
      "turnover": "14692160",
      "trades": "890"
    },
    {
      "date": "2021-12-13",
      "bid": "888.00",
      "ask": "892.00",
      "open": "861.00",
      "high": "911.00",
      "low": "861.00",
      "close": "886.00",
      "average": "891.4715",
      "volume": "14181",
      "turnover": "12646924.5",
      "trades": "1202"
    },
    {
      "date": "2021-12-14",
      "bid": "852.00",
      "ask": "855.00",
      "open": "880.00",
      "high": "889.00",
      "low": "838.00",
      "close": "855.00",
      "average": "861.7152",
      "volume": "19071",
      "turnover": "16429837",
      "trades": "946"
    },
    {
      "date": "2021-12-15",
      "bid": "840.00",
      "ask": "846.00",
      "open": "845.00",
      "high": "867.00",
      "low": "825.00",
      "close": "836.00",
      "average": "844.3276",
      "volume": "12576",
      "turnover": "10618040",
      "trades": "773"
    },
    {
      "date": "2021-12-16",
      "bid": "815.00",
      "ask": "817.00",
      "open": "859.00",
      "high": "865.00",
      "low": "812.00",
      "close": "814.00",
      "average": "833.3585",
      "volume": "18467",
      "turnover": "15391064",
      "trades": "1544"
    },
    {
      "date": "2021-12-17",
      "bid": "847.00",
      "ask": "850.00",
      "open": "814.00",
      "high": "854.00",
      "low": "804.00",
      "close": "851.00",
      "average": "838.576",
      "volume": "24803",
      "turnover": "20799158",
      "trades": "838"
    },
    {
      "date": "2021-12-20",
      "bid": "832.00",
      "ask": "835.00",
      "open": "837.00",
      "high": "860.00",
      "low": "818.00",
      "close": "833.00",
      "average": "842.9154",
      "volume": "10436",
      "turnover": "8797600.5",
      "trades": "577"
    },
    {
      "date": "2021-12-21",
      "bid": "825.00",
      "ask": "830.00",
      "open": "834.00",
      "high": "844.00",
      "low": "823.00",
      "close": "828.00",
      "average": "829.9892",
      "volume": "14338",
      "turnover": "11902693",
      "trades": "713"
    },
    {
      "date": "2021-12-22",
      "bid": "850.00",
      "ask": "855.00",
      "open": "828.00",
      "high": "872.00",
      "low": "828.00",
      "close": "853.00",
      "average": "856.9432",
      "volume": "11682",
      "turnover": "10013527",
      "trades": "563"
    },
    {
      "date": "2021-12-23",
      "bid": "886.00",
      "ask": "889.00",
      "open": "853.00",
      "high": "903.00",
      "low": "853.00",
      "close": "880.00",
      "average": "885.3846",
      "volume": "12867",
      "turnover": "11399561.5",
      "trades": "834"
    },
    {
      "date": "2021-12-27",
      "bid": "884.00",
      "ask": "888.00",
      "open": "897.00",
      "high": "913.00",
      "low": "881.00",
      "close": "890.00",
      "average": "896.3691",
      "volume": "10576",
      "turnover": "9484110",
      "trades": "712"
    },
    {
      "date": "2021-12-28",
      "bid": "89.45",
      "ask": "90.00",
      "open": "96.00",
      "high": "100.00",
      "low": "89.21",
      "close": "90.00",
      "average": "94.0873",
      "volume": "220735",
      "turnover": "20750114.01",
      "trades": "2122"
    },
    {
      "date": "2021-12-29",
      "bid": "89.32",
      "ask": "91.00",
      "open": "91.01",
      "high": "93.50",
      "low": "89.13",
      "close": "89.91",
      "average": "91.0339",
      "volume": "99822",
      "turnover": "9099469.02",
      "trades": "1507"
    },
    {
      "date": "2021-12-30",
      "bid": "87.99",
      "ask": "88.00",
      "open": "89.91",
      "high": "92.36",
      "low": "87.30",
      "close": "87.57",
      "average": "88.8549",
      "volume": "61639",
      "turnover": "5478869.28",
      "trades": "786"
    },
    {
      "date": "2022-01-03",
      "bid": "94.50",
      "ask": "94.90",
      "open": "88.00",
      "high": "96.50",
      "low": "88.00",
      "close": "94.40",
      "average": "93.3157",
      "volume": "174916",
      "turnover": "16320272.7",
      "trades": "1534"
    },
    {
      "date": "2022-01-04",
      "bid": "88.10",
      "ask": "88.30",
      "open": "95.00",
      "high": "96.50",
      "low": "88.00",
      "close": "88.40",
      "average": "91.7723",
      "volume": "169976",
      "turnover": "15588064.6",
      "trades": "1564"
    },
    {
      "date": "2022-01-05",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.40",
      "high": "89.90",
      "low": "87.80",
      "close": "89.90",
      "average": "89.0883",
      "volume": "79192",
      "turnover": "7055178",
      "trades": "955"
    },
    {
      "date": "2022-01-07",
      "bid": "80.30",
      "ask": "81.20",
      "open": "88.40",
      "high": "88.40",
      "low": "80.20",
      "close": "81.20",
      "average": "83.1921",
      "volume": "257683",
      "turnover": "21437139.3",
      "trades": "2311"
    },
    {
      "date": "2022-01-10",
      "bid": "68.80",
      "ask": "69.00",
      "open": "82.00",
      "high": "82.50",
      "low": "67.10",
      "close": "68.70",
      "average": "72.1143",
      "volume": "3577638",
      "turnover": "247330703.2",
      "trades": "4116"
    },
    {
      "date": "2022-01-11",
      "bid": "68.20",
      "ask": "68.60",
      "open": "70.40",
      "high": "71.00",
      "low": "66.00",
      "close": "68.70",
      "average": "68.7012",
      "volume": "347790",
      "turnover": "23892640.4",
      "trades": "2296"
    },
    {
      "date": "2022-01-12",
      "bid": "70.90",
      "ask": "71.40",
      "open": "70.20",
      "high": "73.30",
      "low": "67.80",
      "close": "71.10",
      "average": "69.9454",
      "volume": "397436",
      "turnover": "27793641.6",
      "trades": "1520"
    },
    {
      "date": "2022-01-13",
      "bid": "72.10",
      "ask": "72.50",
      "open": "71.90",
      "high": "74.10",
      "low": "68.30",
      "close": "71.80",
      "average": "70.9318",
      "volume": "290333",
      "turnover": "20583779.85",
      "trades": "1743"
    },
    {
      "date": "2022-01-14",
      "bid": "70.80",
      "ask": "71.60",
      "open": "71.50",
      "high": "74.00",
      "low": "69.10",
      "close": "70.70",
      "average": "71.5344",
      "volume": "433386",
      "turnover": "31000963.65",
      "trades": "2010"
    },
    {
      "date": "2022-01-17",
      "bid": "71.10",
      "ask": "71.40",
      "open": "70.50",
      "high": "71.90",
      "low": "67.70",
      "close": "71.20",
      "average": "70.2257",
      "volume": "257846",
      "turnover": "18104990.7",
      "trades": "1434"
    },
    {
      "date": "2022-01-18",
      "bid": "66.80",
      "ask": "67.40",
      "open": "70.50",
      "high": "70.90",
      "low": "65.30",
      "close": "66.60",
      "average": "67.2818",
      "volume": "636927",
      "turnover": "42853431.04",
      "trades": "2066"
    },
    {
      "date": "2022-01-19",
      "bid": "68.50",
      "ask": "68.70",
      "open": "65.10",
      "high": "69.10",
      "low": "64.10",
      "close": "68.50",
      "average": "67.5787",
      "volume": "216199",
      "turnover": "14602238.05",
      "trades": "1231"
    },
    {
      "date": "2022-01-20",
      "bid": "69.40",
      "ask": "69.70",
      "open": "68.50",
      "high": "70.40",
      "low": "65.90",
      "close": "69.40",
      "average": "68.7607",
      "volume": "262290",
      "turnover": "18035898.7",
      "trades": "1500"
    },
    {
      "date": "2022-01-21",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.60",
      "high": "70.00",
      "low": "66.50",
      "close": "67.50",
      "average": "68.0386",
      "volume": "230750",
      "turnover": "15700168.5",
      "trades": "1383"
    },
    {
      "date": "2022-01-24",
      "bid": "60.20",
      "ask": "60.30",
      "open": "67.40",
      "high": "67.40",
      "low": "58.30",
      "close": "60.00",
      "average": "61.4234",
      "volume": "493164",
      "turnover": "30282540.15",
      "trades": "2553"
    },
    {
      "date": "2022-01-25",
      "bid": "63.00",
      "ask": "63.20",
      "open": "61.40",
      "high": "64.90",
      "low": "58.00",
      "close": "63.20",
      "average": "62.1701",
      "volume": "1054036",
      "turnover": "65429513.75",
      "trades": "2761"
    },
    {
      "date": "2022-01-26",
      "bid": "65.20",
      "ask": "65.60",
      "open": "63.20",
      "high": "66.10",
      "low": "63.00",
      "close": "65.50",
      "average": "64.9361",
      "volume": "293797",
      "turnover": "19078054",
      "trades": "1318"
    },
    {
      "date": "2022-01-27",
      "bid": "64.90",
      "ask": "65.20",
      "open": "64.70",
      "high": "66.70",
      "low": "63.40",
      "close": "65.20",
      "average": "65.2234",
      "volume": "233154",
      "turnover": "15207611.45",
      "trades": "1342"
    },
    {
      "date": "2022-01-28",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.60",
      "high": "66.90",
      "low": "63.30",
      "close": "65.10",
      "average": "64.2475",
      "volume": "321380",
      "turnover": "20688069.43",
      "trades": "999"
    },
    {
      "date": "2022-01-31",
      "bid": "71.10",
      "ask": "71.20",
      "open": "70.50",
      "high": "71.40",
      "low": "67.20",
      "close": "71.20",
      "average": "70.0554",
      "volume": "434307",
      "turnover": "30424815.5",
      "trades": "1849"
    },
    {
      "date": "2022-02-01",
      "bid": "74.10",
      "ask": "74.50",
      "open": "72.30",
      "high": "74.80",
      "low": "71.20",
      "close": "74.40",
      "average": "73.1878",
      "volume": "325708",
      "turnover": "23839014.15",
      "trades": "1652"
    },
    {
      "date": "2022-02-02",
      "bid": "78.00",
      "ask": "78.30",
      "open": "74.50",
      "high": "78.60",
      "low": "73.90",
      "close": "78.00",
      "average": "77.3422",
      "volume": "437020",
      "turnover": "33800160.35",
      "trades": "2178"
    },
    {
      "date": "2022-02-03",
      "bid": "75.60",
      "ask": "75.90",
      "open": "77.00",
      "high": "77.30",
      "low": "74.10",
      "close": "76.00",
      "average": "75.7917",
      "volume": "291769",
      "turnover": "22099457.6",
      "trades": "1669"
    },
    {
      "date": "2022-02-04",
      "bid": "74.70",
      "ask": "75.00",
      "open": "76.00",
      "high": "76.90",
      "low": "74.30",
      "close": "75.00",
      "average": "75.6973",
      "volume": "277397",
      "turnover": "21001098.6",
      "trades": "1545"
    },
    {
      "date": "2022-02-07",
      "bid": "77.50",
      "ask": "78.30",
      "open": "75.00",
      "high": "80.80",
      "low": "72.90",
      "close": "77.60",
      "average": "77.0954",
      "volume": "282905",
      "turnover": "21856451.1",
      "trades": "1370"
    },
    {
      "date": "2022-02-08",
      "bid": "77.85",
      "ask": "78.15",
      "open": "78.20",
      "high": "79.00",
      "low": "74.45",
      "close": "79.00",
      "average": "75.9979",
      "volume": "703261",
      "turnover": "53444537.41",
      "trades": "1678"
    },
    {
      "date": "2022-02-09",
      "bid": "76.50",
      "ask": "76.75",
      "open": "79.05",
      "high": "80.90",
      "low": "76.20",
      "close": "76.30",
      "average": "77.5274",
      "volume": "136629",
      "turnover": "10592458.05",
      "trades": "1104"
    },
    {
      "date": "2022-02-10",
      "bid": "77.95",
      "ask": "78.30",
      "open": "76.40",
      "high": "79.60",
      "low": "76.40",
      "close": "78.05",
      "average": "78.1069",
      "volume": "135609",
      "turnover": "10591325.86",
      "trades": "955"
    },
    {
      "date": "2022-02-11",
      "bid": "73.00",
      "ask": "73.30",
      "open": "77.25",
      "high": "77.25",
      "low": "72.35",
      "close": "72.85",
      "average": "73.3735",
      "volume": "408628",
      "turnover": "29980864.48",
      "trades": "1781"
    },
    {
      "date": "2022-02-14",
      "bid": "68.40",
      "ask": "68.55",
      "open": "69.95",
      "high": "70.35",
      "low": "66.60",
      "close": "68.30",
      "average": "67.973",
      "volume": "659356",
      "turnover": "44816670.03",
      "trades": "2973"
    },
    {
      "date": "2022-02-15",
      "bid": "71.35",
      "ask": "71.60",
      "open": "69.00",
      "high": "71.80",
      "low": "68.35",
      "close": "71.80",
      "average": "70.7693",
      "volume": "150834",
      "turnover": "10674820.6",
      "trades": "849"
    },
    {
      "date": "2022-02-16",
      "bid": "69.35",
      "ask": "69.80",
      "open": "71.80",
      "high": "72.95",
      "low": "68.50",
      "close": "69.85",
      "average": "70.056",
      "volume": "118804",
      "turnover": "8317220.33",
      "trades": "950"
    },
    {
      "date": "2022-02-17",
      "bid": "71.20",
      "ask": "71.50",
      "open": "73.40",
      "high": "77.50",
      "low": "69.15",
      "close": "71.25",
      "average": "72.5362",
      "volume": "475688",
      "turnover": "34494329.72",
      "trades": "2795"
    },
    {
      "date": "2022-02-18",
      "bid": "69.40",
      "ask": "69.65",
      "open": "71.35",
      "high": "72.65",
      "low": "67.10",
      "close": "69.25",
      "average": "69.3758",
      "volume": "494919",
      "turnover": "34342689.26",
      "trades": "2452"
    },
    {
      "date": "2022-02-21",
      "bid": "64.60",
      "ask": "64.90",
      "open": "68.00",
      "high": "68.00",
      "low": "60.00",
      "close": "64.45",
      "average": "63.9729",
      "volume": "643238",
      "turnover": "41070571.86",
      "trades": "2779"
    },
    {
      "date": "2022-02-22",
      "bid": "68.60",
      "ask": "69.00",
      "open": "61.85",
      "high": "69.00",
      "low": "61.05",
      "close": "68.60",
      "average": "66.5017",
      "volume": "301909",
      "turnover": "20079142.3",
      "trades": "1423"
    },
    {
      "date": "2022-02-23",
      "bid": "67.55",
      "ask": "67.65",
      "open": "75.00",
      "high": "75.00",
      "low": "66.30",
      "close": "67.75",
      "average": "68.1093",
      "volume": "247220",
      "turnover": "16843579.14",
      "trades": "1250"
    },
    {
      "date": "2022-02-24",
      "bid": "64.70",
      "ask": "65.30",
      "open": "60.20",
      "high": "66.00",
      "low": "60.20",
      "close": "64.40",
      "average": "63.6747",
      "volume": "500989",
      "turnover": "31979466.11",
      "trades": "1774"
    },
    {
      "date": "2022-02-25",
      "bid": "67.10",
      "ask": "67.35",
      "open": "64.55",
      "high": "67.65",
      "low": "63.70",
      "close": "67.15",
      "average": "66.8781",
      "volume": "662790",
      "turnover": "44324914.86",
      "trades": "1108"
    },
    {
      "date": "2022-02-28",
      "bid": "64.50",
      "ask": "64.65",
      "open": "64.00",
      "high": "65.15",
      "low": "62.10",
      "close": "64.55",
      "average": "64.0244",
      "volume": "242163",
      "turnover": "15503498.06",
      "trades": "1259"
    },
    {
      "date": "2022-03-01",
      "bid": "63.05",
      "ask": "63.25",
      "open": "64.10",
      "high": "64.40",
      "low": "61.15",
      "close": "63.20",
      "average": "62.9498",
      "volume": "200153",
      "turnover": "12599589.05",
      "trades": "1180"
    },
    {
      "date": "2022-03-02",
      "bid": "63.80",
      "ask": "64.05",
      "open": "61.00",
      "high": "64.50",
      "low": "60.50",
      "close": "64.10",
      "average": "62.6946",
      "volume": "202326",
      "turnover": "12684745.9",
      "trades": "912"
    },
    {
      "date": "2022-03-03",
      "bid": "63.00",
      "ask": "63.30",
      "open": "64.05",
      "high": "65.70",
      "low": "62.75",
      "close": "62.75",
      "average": "64.0461",
      "volume": "162248",
      "turnover": "10390913.25",
      "trades": "802"
    },
    {
      "date": "2022-03-04",
      "bid": "59.15",
      "ask": "59.40",
      "open": "62.75",
      "high": "63.75",
      "low": "58.90",
      "close": "58.90",
      "average": "60.6184",
      "volume": "183658",
      "turnover": "11139379.42",
      "trades": "1173"
    },
    {
      "date": "2022-03-07",
      "bid": "57.65",
      "ask": "58.00",
      "open": "57.75",
      "high": "59.40",
      "low": "54.20",
      "close": "57.55",
      "average": "56.6725",
      "volume": "318649",
      "turnover": "18067626.95",
      "trades": "1298"
    },
    {
      "date": "2022-03-08",
      "bid": "58.25",
      "ask": "58.60",
      "open": "57.50",
      "high": "61.90",
      "low": "57.35",
      "close": "58.55",
      "average": "59.2266",
      "volume": "1146271",
      "turnover": "64496233.5",
      "trades": "1585"
    },
    {
      "date": "2022-03-09",
      "bid": "61.40",
      "ask": "61.65",
      "open": "59.00",
      "high": "64.15",
      "low": "58.70",
      "close": "61.85",
      "average": "61.6459",
      "volume": "374083",
      "turnover": "23059507.21",
      "trades": "1900"
    },
    {
      "date": "2022-03-10",
      "bid": "58.80",
      "ask": "59.00",
      "open": "61.00",
      "high": "62.00",
      "low": "57.10",
      "close": "59.25",
      "average": "59.1142",
      "volume": "379784",
      "turnover": "22449141.6",
      "trades": "1525"
    },
    {
      "date": "2022-03-11",
      "bid": "61.30",
      "ask": "61.55",
      "open": "61.70",
      "high": "63.65",
      "low": "59.00",
      "close": "61.20",
      "average": "61.9073",
      "volume": "218421",
      "turnover": "13520929.25",
      "trades": "985"
    },
    {
      "date": "2022-03-14",
      "bid": "63.05",
      "ask": "63.25",
      "open": "61.20",
      "high": "64.40",
      "low": "61.20",
      "close": "62.90",
      "average": "63.3334",
      "volume": "230269",
      "turnover": "14589433.04",
      "trades": "895"
    },
    {
      "date": "2022-03-15",
      "bid": "62.20",
      "ask": "62.45",
      "open": "62.90",
      "high": "63.25",
      "low": "60.60",
      "close": "61.95",
      "average": "61.8584",
      "volume": "205588",
      "turnover": "12717346.8",
      "trades": "872"
    },
    {
      "date": "2022-03-16",
      "bid": "67.30",
      "ask": "67.60",
      "open": "62.65",
      "high": "67.60",
      "low": "62.65",
      "close": "67.60",
      "average": "66.0096",
      "volume": "177971",
      "turnover": "11747793.8",
      "trades": "896"
    },
    {
      "date": "2022-03-17",
      "bid": "68.75",
      "ask": "69.00",
      "open": "71.00",
      "high": "71.70",
      "low": "67.85",
      "close": "68.90",
      "average": "68.9235",
      "volume": "157127",
      "turnover": "10829746.75",
      "trades": "712"
    },
    {
      "date": "2022-03-18",
      "bid": "71.15",
      "ask": "71.50",
      "open": "68.90",
      "high": "71.70",
      "low": "67.85",
      "close": "71.70",
      "average": "69.7858",
      "volume": "149540",
      "turnover": "10433943.65",
      "trades": "758"
    },
    {
      "date": "2022-03-21",
      "bid": "66.80",
      "ask": "67.05",
      "open": "71.70",
      "high": "71.85",
      "low": "65.55",
      "close": "66.75",
      "average": "66.4467",
      "volume": "517051",
      "turnover": "34376130.39",
      "trades": "1336"
    },
    {
      "date": "2022-03-22",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.80",
      "high": "68.10",
      "low": "65.95",
      "close": "67.60",
      "average": "67.135",
      "volume": "84191",
      "turnover": "5653033.8",
      "trades": "521"
    },
    {
      "date": "2022-03-23",
      "bid": "65.60",
      "ask": "65.75",
      "open": "68.05",
      "high": "68.30",
      "low": "65.35",
      "close": "65.75",
      "average": "66.2819",
      "volume": "99046",
      "turnover": "6566053.65",
      "trades": "612"
    },
    {
      "date": "2022-03-24",
      "bid": "63.45",
      "ask": "63.85",
      "open": "64.50",
      "high": "65.15",
      "low": "62.35",
      "close": "63.55",
      "average": "63.5642",
      "volume": "221968",
      "turnover": "14109225.3",
      "trades": "700"
    },
    {
      "date": "2022-03-25",
      "bid": "62.60",
      "ask": "62.80",
      "open": "63.85",
      "high": "66.10",
      "low": "62.60",
      "close": "63.00",
      "average": "64.2749",
      "volume": "130945",
      "turnover": "8417853.25",
      "trades": "716"
    },
    {
      "date": "2022-03-28",
      "bid": "62.65",
      "ask": "63.00",
      "open": "63.00",
      "high": "64.40",
      "low": "62.25",
      "close": "62.85",
      "average": "62.9518",
      "volume": "177370",
      "turnover": "11176619.15",
      "trades": "663"
    },
    {
      "date": "2022-03-29",
      "bid": "66.55",
      "ask": "66.80",
      "open": "62.85",
      "high": "66.95",
      "low": "62.00",
      "close": "66.90",
      "average": "65.1577",
      "volume": "924643",
      "turnover": "60248290.18",
      "trades": "1246"
    },
    {
      "date": "2022-03-30",
      "bid": "66.05",
      "ask": "66.25",
      "open": "66.95",
      "high": "67.75",
      "low": "65.00",
      "close": "66.20",
      "average": "66.2999",
      "volume": "216191",
      "turnover": "14333442.4",
      "trades": "641"
    },
    {
      "date": "2022-03-31",
      "bid": "66.00",
      "ask": "66.20",
      "open": "68.40",
      "high": "69.45",
      "low": "65.40",
      "close": "66.15",
      "average": "66.9079",
      "volume": "132541",
      "turnover": "8868034.19",
      "trades": "660"
    },
    {
      "date": "2022-04-01",
      "bid": "67.73",
      "ask": "68.03",
      "open": "66.20",
      "high": "68.30",
      "low": "65.54",
      "close": "68.00",
      "average": "67.3236",
      "volume": "113715",
      "turnover": "7655685.35",
      "trades": "602"
    },
    {
      "date": "2022-04-04",
      "bid": "69.79",
      "ask": "70.11",
      "open": "68.00",
      "high": "70.38",
      "low": "66.53",
      "close": "70.15",
      "average": "69.0236",
      "volume": "67401",
      "turnover": "4652096.61",
      "trades": "594"
    },
    {
      "date": "2022-04-05",
      "bid": "69.59",
      "ask": "69.79",
      "open": "70.15",
      "high": "72.80",
      "low": "69.31",
      "close": "69.54",
      "average": "70.3286",
      "volume": "762200",
      "turnover": "53387131.03",
      "trades": "616"
    },
    {
      "date": "2022-04-06",
      "bid": "66.63",
      "ask": "66.84",
      "open": "69.08",
      "high": "70.65",
      "low": "65.01",
      "close": "66.59",
      "average": "67.6649",
      "volume": "264059",
      "turnover": "17867533.73",
      "trades": "423"
    },
    {
      "date": "2022-04-07",
      "bid": "66.40",
      "ask": "67.14",
      "open": "66.10",
      "high": "68.21",
      "low": "65.15",
      "close": "66.42",
      "average": "67.0286",
      "volume": "48917",
      "turnover": "3278923.65",
      "trades": "338"
    },
    {
      "date": "2022-04-08",
      "bid": "65.85",
      "ask": "66.54",
      "open": "68.68",
      "high": "68.68",
      "low": "65.84",
      "close": "65.90",
      "average": "67.1948",
      "volume": "312954",
      "turnover": "21028879.41",
      "trades": "345"
    },
    {
      "date": "2022-04-11",
      "bid": "65.53",
      "ask": "65.69",
      "open": "65.90",
      "high": "67.07",
      "low": "64.75",
      "close": "65.59",
      "average": "65.5818",
      "volume": "75218",
      "turnover": "4932932.74",
      "trades": "418"
    },
    {
      "date": "2022-04-12",
      "bid": "66.63",
      "ask": "66.89",
      "open": "64.89",
      "high": "68.52",
      "low": "63.57",
      "close": "66.87",
      "average": "67.0753",
      "volume": "181837",
      "turnover": "12197678.22",
      "trades": "878"
    },
    {
      "date": "2022-04-13",
      "bid": "66.58",
      "ask": "66.98",
      "open": "67.88",
      "high": "67.88",
      "low": "64.40",
      "close": "66.62",
      "average": "65.4677",
      "volume": "190115",
      "turnover": "12446382.98",
      "trades": "577"
    },
    {
      "date": "2022-04-14",
      "bid": "67.54",
      "ask": "68.18",
      "open": "66.66",
      "high": "68.23",
      "low": "65.52",
      "close": "67.59",
      "average": "66.7926",
      "volume": "40767",
      "turnover": "2722829.28",
      "trades": "241"
    },
    {
      "date": "2022-04-19",
      "bid": "66.89",
      "ask": "67.00",
      "open": "68.17",
      "high": "68.40",
      "low": "64.53",
      "close": "66.80",
      "average": "66.4674",
      "volume": "154866",
      "turnover": "10293349.26",
      "trades": "770"
    },
    {
      "date": "2022-04-20",
      "bid": "66.00",
      "ask": "66.64",
      "open": "66.04",
      "high": "68.77",
      "low": "66.00",
      "close": "66.34",
      "average": "67.3203",
      "volume": "287602",
      "turnover": "19361452.71",
      "trades": "1065"
    },
    {
      "date": "2022-04-21",
      "bid": "70.93",
      "ask": "71.06",
      "open": "66.30",
      "high": "71.48",
      "low": "66.30",
      "close": "71.07",
      "average": "70.5876",
      "volume": "200969",
      "turnover": "14185920.26",
      "trades": "1137"
    },
    {
      "date": "2022-04-22",
      "bid": "69.78",
      "ask": "69.98",
      "open": "71.05",
      "high": "71.29",
      "low": "68.23",
      "close": "69.70",
      "average": "69.8478",
      "volume": "129497",
      "turnover": "9045081.01",
      "trades": "690"
    },
    {
      "date": "2022-04-25",
      "bid": "66.60",
      "ask": "66.69",
      "open": "69.49",
      "high": "69.49",
      "low": "62.63",
      "close": "67.10",
      "average": "65.3264",
      "volume": "285080",
      "turnover": "18623181.91",
      "trades": "1612"
    },
    {
      "date": "2022-04-26",
      "bid": "63.08",
      "ask": "63.28",
      "open": "67.10",
      "high": "67.70",
      "low": "62.65",
      "close": "63.12",
      "average": "64.9071",
      "volume": "96666",
      "turnover": "6274308.97",
      "trades": "516"
    },
    {
      "date": "2022-04-27",
      "bid": "63.42",
      "ask": "63.75",
      "open": "63.12",
      "high": "64.59",
      "low": "62.45",
      "close": "63.68",
      "average": "63.2164",
      "volume": "150675",
      "turnover": "9523543.19",
      "trades": "827"
    },
    {
      "date": "2022-04-28",
      "bid": "60.03",
      "ask": "60.17",
      "open": "64.10",
      "high": "66.25",
      "low": "58.69",
      "close": "60.13",
      "average": "60.8015",
      "volume": "680164",
      "turnover": "42222227.21",
      "trades": "1454"
    },
    {
      "date": "2022-04-29",
      "bid": "62.37",
      "ask": "62.63",
      "open": "61.75",
      "high": "65.43",
      "low": "60.93",
      "close": "62.50",
      "average": "63.5354",
      "volume": "569103",
      "turnover": "36158027.84",
      "trades": "1096"
    },
    {
      "date": "2022-05-02",
      "bid": "59.10",
      "ask": "59.45",
      "open": "61.90",
      "high": "61.90",
      "low": "56.08",
      "close": "59.44",
      "average": "58.68",
      "volume": "264643",
      "turnover": "15526121.51",
      "trades": "1383"
    },
    {
      "date": "2022-05-03",
      "bid": "57.70",
      "ask": "58.10",
      "open": "61.00",
      "high": "61.20",
      "low": "57.18",
      "close": "57.55",
      "average": "58.0903",
      "volume": "118818",
      "turnover": "6903814.76",
      "trades": "867"
    },
    {
      "date": "2022-05-04",
      "bid": "56.46",
      "ask": "56.68",
      "open": "56.00",
      "high": "57.29",
      "low": "55.44",
      "close": "56.77",
      "average": "56.3393",
      "volume": "102014",
      "turnover": "5746887.87",
      "trades": "509"
    },
    {
      "date": "2022-05-05",
      "bid": "57.50",
      "ask": "57.61",
      "open": "57.10",
      "high": "58.85",
      "low": "56.95",
      "close": "57.50",
      "average": "58.1314",
      "volume": "186392",
      "turnover": "10836714.57",
      "trades": "947"
    },
    {
      "date": "2022-05-06",
      "bid": "58.00",
      "ask": "58.23",
      "open": "57.50",
      "high": "58.57",
      "low": "55.81",
      "close": "58.00",
      "average": "57.1717",
      "volume": "201323",
      "turnover": "11507284.31",
      "trades": "841"
    },
    {
      "date": "2022-05-09",
      "bid": "54.61",
      "ask": "54.80",
      "open": "58.00",
      "high": "58.00",
      "low": "54.75",
      "close": "54.75",
      "average": "55.6363",
      "volume": "348645",
      "turnover": "19397189.09",
      "trades": "1932"
    },
    {
      "date": "2022-05-10",
      "bid": "55.22",
      "ask": "55.62",
      "open": "54.28",
      "high": "57.06",
      "low": "52.37",
      "close": "55.75",
      "average": "54.8595",
      "volume": "470010",
      "turnover": "25783278.94",
      "trades": "1376"
    },
    {
      "date": "2022-05-11",
      "bid": "57.61",
      "ask": "57.83",
      "open": "56.02",
      "high": "57.99",
      "low": "55.09",
      "close": "57.54",
      "average": "56.6427",
      "volume": "137220",
      "turnover": "7772510.02",
      "trades": "812"
    },
    {
      "date": "2022-05-12",
      "bid": "56.32",
      "ask": "56.64",
      "open": "55.98",
      "high": "57.21",
      "low": "54.80",
      "close": "56.50",
      "average": "55.7057",
      "volume": "309109",
      "turnover": "17222818.05",
      "trades": "1472"
    },
    {
      "date": "2022-05-13",
      "bid": "59.83",
      "ask": "60.01",
      "open": "57.21",
      "high": "60.35",
      "low": "56.50",
      "close": "59.71",
      "average": "59.4147",
      "volume": "132684",
      "turnover": "7883165.24",
      "trades": "606"
    },
    {
      "date": "2022-05-16",
      "bid": "60.31",
      "ask": "60.50",
      "open": "59.12",
      "high": "61.10",
      "low": "59.12",
      "close": "60.85",
      "average": "59.9835",
      "volume": "859908",
      "turnover": "51581293.31",
      "trades": "576"
    },
    {
      "date": "2022-05-17",
      "bid": "60.82",
      "ask": "60.99",
      "open": "60.75",
      "high": "63.39",
      "low": "60.00",
      "close": "60.94",
      "average": "61.9926",
      "volume": "93762",
      "turnover": "5815689.4",
      "trades": "526"
    },
    {
      "date": "2022-05-18",
      "bid": "60.22",
      "ask": "61.09",
      "open": "60.94",
      "high": "62.91",
      "low": "60.03",
      "close": "60.42",
      "average": "61.7876",
      "volume": "102619",
      "turnover": "6340770.81",
      "trades": "543"
    },
    {
      "date": "2022-05-19",
      "bid": "61.37",
      "ask": "61.50",
      "open": "60.42",
      "high": "62.11",
      "low": "58.89",
      "close": "61.00",
      "average": "60.8385",
      "volume": "98521",
      "turnover": "5993844.78",
      "trades": "489"
    },
    {
      "date": "2022-05-20",
      "bid": "60.22",
      "ask": "60.27",
      "open": "61.00",
      "high": "63.74",
      "low": "59.73",
      "close": "60.34",
      "average": "61.2302",
      "volume": "196259",
      "turnover": "12016978.28",
      "trades": "672"
    },
    {
      "date": "2022-05-23",
      "bid": "61.62",
      "ask": "61.90",
      "open": "60.39",
      "high": "63.35",
      "low": "60.35",
      "close": "61.43",
      "average": "61.6856",
      "volume": "72831",
      "turnover": "4492625.47",
      "trades": "444"
    },
    {
      "date": "2022-05-24",
      "bid": "61.21",
      "ask": "61.45",
      "open": "60.10",
      "high": "62.28",
      "low": "60.10",
      "close": "61.33",
      "average": "61.3842",
      "volume": "109413",
      "turnover": "6715716.53",
      "trades": "642"
    },
    {
      "date": "2022-05-25",
      "bid": "58.45",
      "ask": "58.79",
      "open": "61.33",
      "high": "62.77",
      "low": "58.40",
      "close": "58.73",
      "average": "59.4023",
      "volume": "38063",
      "turnover": "2261030.85",
      "trades": "233"
    },
    {
      "date": "2022-05-27",
      "bid": "61.56",
      "ask": "61.79",
      "open": "59.00",
      "high": "62.34",
      "low": "59.00",
      "close": "62.00",
      "average": "61.3975",
      "volume": "218370",
      "turnover": "13407382.5",
      "trades": "623"
    },
    {
      "date": "2022-05-30",
      "bid": "64.43",
      "ask": "64.71",
      "open": "61.01",
      "high": "64.71",
      "low": "61.01",
      "close": "64.38",
      "average": "63.5287",
      "volume": "77776",
      "turnover": "4941010.15",
      "trades": "505"
    },
    {
      "date": "2022-05-31",
      "bid": "61.28",
      "ask": "61.66",
      "open": "64.38",
      "high": "64.50",
      "low": "61.11",
      "close": "61.20",
      "average": "62.297",
      "volume": "65188",
      "turnover": "4061018.18",
      "trades": "375"
    },
    {
      "date": "2022-06-01",
      "bid": "59.70",
      "ask": "59.85",
      "open": "61.20",
      "high": "61.86",
      "low": "59.00",
      "close": "59.75",
      "average": "60.1201",
      "volume": "78709",
      "turnover": "4731994.29",
      "trades": "565"
    },
    {
      "date": "2022-06-02",
      "bid": "62.62",
      "ask": "63.23",
      "open": "60.00",
      "high": "63.24",
      "low": "59.76",
      "close": "62.82",
      "average": "61.5956",
      "volume": "59211",
      "turnover": "3647136.68",
      "trades": "331"
    },
    {
      "date": "2022-06-03",
      "bid": "61.44",
      "ask": "61.99",
      "open": "62.70",
      "high": "63.81",
      "low": "61.48",
      "close": "61.56",
      "average": "62.2622",
      "volume": "44320",
      "turnover": "2759868.97",
      "trades": "284"
    },
    {
      "date": "2022-06-07",
      "bid": "61.51",
      "ask": "61.75",
      "open": "61.49",
      "high": "62.28",
      "low": "60.34",
      "close": "61.45",
      "average": "61.3962",
      "volume": "111928",
      "turnover": "6871951.64",
      "trades": "527"
    },
    {
      "date": "2022-06-08",
      "bid": "60.06",
      "ask": "60.42",
      "open": "61.45",
      "high": "62.60",
      "low": "59.54",
      "close": "59.80",
      "average": "60.3178",
      "volume": "155806",
      "turnover": "9398032.68",
      "trades": "733"
    },
    {
      "date": "2022-06-09",
      "bid": "61.33",
      "ask": "61.79",
      "open": "59.10",
      "high": "61.79",
      "low": "59.10",
      "close": "60.73",
      "average": "60.6934",
      "volume": "118614",
      "turnover": "7199392.53",
      "trades": "758"
    },
    {
      "date": "2022-06-10",
      "bid": "56.78",
      "ask": "57.00",
      "open": "60.73",
      "high": "60.73",
      "low": "56.00",
      "close": "57.21",
      "average": "57.447",
      "volume": "113498",
      "turnover": "6520114.66",
      "trades": "536"
    },
    {
      "date": "2022-06-13",
      "bid": "54.70",
      "ask": "55.35",
      "open": "57.21",
      "high": "57.21",
      "low": "53.60",
      "close": "54.76",
      "average": "54.6905",
      "volume": "212622",
      "turnover": "11630577.45",
      "trades": "741"
    },
    {
      "date": "2022-06-14",
      "bid": "55.00",
      "ask": "55.16",
      "open": "54.80",
      "high": "57.87",
      "low": "54.32",
      "close": "54.89",
      "average": "55.3862",
      "volume": "130459",
      "turnover": "7225325.13",
      "trades": "718"
    },
    {
      "date": "2022-06-15",
      "bid": "56.21",
      "ask": "56.38",
      "open": "56.72",
      "high": "57.09",
      "low": "53.56",
      "close": "56.32",
      "average": "55.7421",
      "volume": "106914",
      "turnover": "5959610.97",
      "trades": "636"
    },
    {
      "date": "2022-06-16",
      "bid": "55.50",
      "ask": "55.61",
      "open": "56.32",
      "high": "57.49",
      "low": "55.00",
      "close": "55.16",
      "average": "55.5205",
      "volume": "162543",
      "turnover": "9024466.74",
      "trades": "797"
    },
    {
      "date": "2022-06-17",
      "bid": "57.45",
      "ask": "57.61",
      "open": "55.80",
      "high": "58.43",
      "low": "55.00",
      "close": "57.46",
      "average": "57.1957",
      "volume": "108051",
      "turnover": "6180057.07",
      "trades": "527"
    },
    {
      "date": "2022-06-20",
      "bid": "57.90",
      "ask": "58.15",
      "open": "57.46",
      "high": "58.52",
      "low": "56.38",
      "close": "58.38",
      "average": "57.397",
      "volume": "151540",
      "turnover": "8697945.64",
      "trades": "478"
    },
    {
      "date": "2022-06-21",
      "bid": "58.22",
      "ask": "58.44",
      "open": "58.38",
      "high": "61.26",
      "low": "58.00",
      "close": "58.15",
      "average": "58.9331",
      "volume": "175447",
      "turnover": "10339633.55",
      "trades": "671"
    },
    {
      "date": "2022-06-22",
      "bid": "55.60",
      "ask": "56.06",
      "open": "60.00",
      "high": "60.63",
      "low": "54.25",
      "close": "55.45",
      "average": "55.6341",
      "volume": "418478",
      "turnover": "23281025.54",
      "trades": "1083"
    },
    {
      "date": "2022-06-23",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.31",
      "high": "55.80",
      "low": "53.00",
      "close": "53.78",
      "average": "54.0323",
      "volume": "116355",
      "turnover": "6287350.96",
      "trades": "766"
    },
    {
      "date": "2022-06-27",
      "bid": "55.20",
      "ask": "55.50",
      "open": "53.78",
      "high": "57.16",
      "low": "53.78",
      "close": "55.41",
      "average": "55.305",
      "volume": "92278",
      "turnover": "5103433.01",
      "trades": "447"
    },
    {
      "date": "2022-06-28",
      "bid": "53.06",
      "ask": "53.53",
      "open": "59.64",
      "high": "59.64",
      "low": "53.02",
      "close": "53.32",
      "average": "53.8024",
      "volume": "1201605",
      "turnover": "64649630.35",
      "trades": "316"
    },
    {
      "date": "2022-06-29",
      "bid": "53.24",
      "ask": "53.41",
      "open": "52.79",
      "high": "53.76",
      "low": "51.19",
      "close": "53.33",
      "average": "53.0965",
      "volume": "188076",
      "turnover": "9986203.11",
      "trades": "477"
    },
    {
      "date": "2022-06-30",
      "bid": "51.90",
      "ask": "52.10",
      "open": "53.33",
      "high": "53.33",
      "low": "50.22",
      "close": "51.65",
      "average": "51.3543",
      "volume": "73205",
      "turnover": "3759392.4",
      "trades": "437"
    },
    {
      "date": "2022-07-01",
      "bid": "51.61",
      "ask": "51.73",
      "open": "50.35",
      "high": "52.73",
      "low": "50.35",
      "close": "51.50",
      "average": "51.1855",
      "volume": "199639",
      "turnover": "10218617.96",
      "trades": "461"
    },
    {
      "date": "2022-07-04",
      "bid": "49.84",
      "ask": "50.22",
      "open": "54.00",
      "high": "54.00",
      "low": "49.31",
      "close": "49.56",
      "average": "50.4232",
      "volume": "102930",
      "turnover": "5190065",
      "trades": "337"
    },
    {
      "date": "2022-07-05",
      "bid": "48.91",
      "ask": "49.13",
      "open": "49.145",
      "high": "50.29",
      "low": "48.215",
      "close": "48.99",
      "average": "49.4742",
      "volume": "96030",
      "turnover": "4751010.01",
      "trades": "515"
    },
    {
      "date": "2022-07-06",
      "bid": "49.42",
      "ask": "49.545",
      "open": "48.825",
      "high": "50.23",
      "low": "47.50",
      "close": "49.63",
      "average": "49.4022",
      "volume": "231138",
      "turnover": "11418733.74",
      "trades": "660"
    },
    {
      "date": "2022-07-07",
      "bid": "52.20",
      "ask": "52.71",
      "open": "50.00",
      "high": "53.22",
      "low": "49.63",
      "close": "52.58",
      "average": "51.8135",
      "volume": "196759",
      "turnover": "10432749.14",
      "trades": "316"
    },
    {
      "date": "2022-07-08",
      "bid": "52.53",
      "ask": "53.17",
      "open": "52.52",
      "high": "53.78",
      "low": "51.40",
      "close": "52.89",
      "average": "52.9422",
      "volume": "38608",
      "turnover": "2043992",
      "trades": "259"
    },
    {
      "date": "2022-07-11",
      "bid": "53.09",
      "ask": "53.81",
      "open": "52.37",
      "high": "53.79",
      "low": "50.90",
      "close": "53.46",
      "average": "53.1163",
      "volume": "30075",
      "turnover": "1597471.61",
      "trades": "250"
    },
    {
      "date": "2022-07-12",
      "bid": "52.23",
      "ask": "52.67",
      "open": "54.45",
      "high": "54.99",
      "low": "50.81",
      "close": "52.57",
      "average": "52.249",
      "volume": "58098",
      "turnover": "3035564.15",
      "trades": "365"
    },
    {
      "date": "2022-07-13",
      "bid": "51.73",
      "ask": "52.66",
      "open": "52.23",
      "high": "54.27",
      "low": "51.31",
      "close": "52.23",
      "average": "52.9201",
      "volume": "28546",
      "turnover": "1510656.94",
      "trades": "193"
    },
    {
      "date": "2022-07-14",
      "bid": "51.58",
      "ask": "52.00",
      "open": "51.46",
      "high": "53.72",
      "low": "50.91",
      "close": "51.92",
      "average": "51.7009",
      "volume": "126340",
      "turnover": "6531845.15",
      "trades": "220"
    },
    {
      "date": "2022-07-15",
      "bid": "51.70",
      "ask": "52.19",
      "open": "51.92",
      "high": "52.83",
      "low": "50.81",
      "close": "51.95",
      "average": "51.6411",
      "volume": "23391",
      "turnover": "1207937.17",
      "trades": "222"
    },
    {
      "date": "2022-07-18",
      "bid": "53.77",
      "ask": "54.23",
      "open": "51.95",
      "high": "55.00",
      "low": "51.85",
      "close": "53.34",
      "average": "53.5511",
      "volume": "36427",
      "turnover": "1950706.7",
      "trades": "250"
    },
    {
      "date": "2022-07-19",
      "bid": "54.01",
      "ask": "54.68",
      "open": "53.34",
      "high": "55.39",
      "low": "52.85",
      "close": "54.74",
      "average": "54.4885",
      "volume": "24790",
      "turnover": "1350769.08",
      "trades": "219"
    },
    {
      "date": "2022-07-20",
      "bid": "54.75",
      "ask": "55.00",
      "open": "53.78",
      "high": "56.50",
      "low": "53.78",
      "close": "54.88",
      "average": "55.4064",
      "volume": "58979",
      "turnover": "3268517.18",
      "trades": "378"
    },
    {
      "date": "2022-07-21",
      "bid": "60.08",
      "ask": "60.70",
      "open": "58.10",
      "high": "64.12",
      "low": "55.53",
      "close": "60.82",
      "average": "60.198",
      "volume": "315915",
      "turnover": "18981426.51",
      "trades": "1042"
    },
    {
      "date": "2022-07-22",
      "bid": "61.52",
      "ask": "61.72",
      "open": "60.83",
      "high": "62.97",
      "low": "60.83",
      "close": "61.85",
      "average": "61.8823",
      "volume": "72962",
      "turnover": "4515111.96",
      "trades": "534"
    },
    {
      "date": "2022-07-25",
      "bid": "60.43",
      "ask": "60.66",
      "open": "61.76",
      "high": "61.83",
      "low": "60.21",
      "close": "60.84",
      "average": "60.8991",
      "volume": "49842",
      "turnover": "3035331.06",
      "trades": "428"
    },
    {
      "date": "2022-07-26",
      "bid": "59.45",
      "ask": "60.09",
      "open": "60.80",
      "high": "61.06",
      "low": "59.00",
      "close": "59.60",
      "average": "60.0259",
      "volume": "49841",
      "turnover": "3003040.63",
      "trades": "350"
    },
    {
      "date": "2022-07-27",
      "bid": "60.53",
      "ask": "60.80",
      "open": "59.60",
      "high": "60.65",
      "low": "59.59",
      "close": "60.65",
      "average": "60.1471",
      "volume": "56108",
      "turnover": "3374734.99",
      "trades": "383"
    },
    {
      "date": "2022-07-28",
      "bid": "61.32",
      "ask": "61.75",
      "open": "60.85",
      "high": "62.00",
      "low": "60.65",
      "close": "61.37",
      "average": "61.306",
      "volume": "35067",
      "turnover": "2149817.71",
      "trades": "258"
    },
    {
      "date": "2022-07-29",
      "bid": "62.00",
      "ask": "62.36",
      "open": "62.00",
      "high": "62.70",
      "low": "61.68",
      "close": "62.00",
      "average": "62.0886",
      "volume": "41343",
      "turnover": "2567231.37",
      "trades": "363"
    },
    {
      "date": "2022-08-01",
      "bid": "62.26",
      "ask": "62.50",
      "open": "62.00",
      "high": "63.31",
      "low": "62.00",
      "close": "62.16",
      "average": "62.5416",
      "volume": "38259",
      "turnover": "2393092.18",
      "trades": "357"
    },
    {
      "date": "2022-08-02",
      "bid": "58.93",
      "ask": "59.06",
      "open": "61.35",
      "high": "61.65",
      "low": "58.63",
      "close": "58.78",
      "average": "59.6957",
      "volume": "34496",
      "turnover": "2059262.09",
      "trades": "389"
    },
    {
      "date": "2022-08-03",
      "bid": "60.14",
      "ask": "60.34",
      "open": "58.78",
      "high": "60.34",
      "low": "58.78",
      "close": "60.12",
      "average": "59.6028",
      "volume": "37549",
      "turnover": "2238116.11",
      "trades": "287"
    },
    {
      "date": "2022-08-04",
      "bid": "60.09",
      "ask": "60.33",
      "open": "60.13",
      "high": "61.03",
      "low": "59.60",
      "close": "60.33",
      "average": "60.1813",
      "volume": "46283",
      "turnover": "2785372.26",
      "trades": "296"
    },
    {
      "date": "2022-08-05",
      "bid": "58.02",
      "ask": "58.24",
      "open": "60.33",
      "high": "60.95",
      "low": "57.48",
      "close": "57.71",
      "average": "59.2616",
      "volume": "28703",
      "turnover": "1700984.77",
      "trades": "272"
    },
    {
      "date": "2022-08-08",
      "bid": "57.81",
      "ask": "58.36",
      "open": "57.72",
      "high": "58.99",
      "low": "57.60",
      "close": "57.83",
      "average": "58.1619",
      "volume": "24732",
      "turnover": "1438463.38",
      "trades": "227"
    },
    {
      "date": "2022-08-09",
      "bid": "54.20",
      "ask": "54.75",
      "open": "57.83",
      "high": "57.84",
      "low": "53.82",
      "close": "54.57",
      "average": "54.3654",
      "volume": "144437",
      "turnover": "7853517.88",
      "trades": "354"
    },
    {
      "date": "2022-08-10",
      "bid": "56.93",
      "ask": "57.09",
      "open": "54.57",
      "high": "57.50",
      "low": "54.06",
      "close": "57.16",
      "average": "56.2488",
      "volume": "61738",
      "turnover": "3472727.41",
      "trades": "319"
    },
    {
      "date": "2022-08-11",
      "bid": "56.30",
      "ask": "56.79",
      "open": "57.20",
      "high": "57.70",
      "low": "56.18",
      "close": "56.53",
      "average": "56.9028",
      "volume": "19597",
      "turnover": "1115123.22",
      "trades": "241"
    },
    {
      "date": "2022-08-12",
      "bid": "57.91",
      "ask": "58.00",
      "open": "56.18",
      "high": "58.00",
      "low": "55.90",
      "close": "58.00",
      "average": "57.3015",
      "volume": "47168",
      "turnover": "2700725.8",
      "trades": "436"
    },
    {
      "date": "2022-08-15",
      "bid": "59.67",
      "ask": "59.93",
      "open": "58.00",
      "high": "60.42",
      "low": "57.80",
      "close": "59.88",
      "average": "58.8782",
      "volume": "395790",
      "turnover": "23305476.24",
      "trades": "372"
    },
    {
      "date": "2022-08-16",
      "bid": "58.98",
      "ask": "59.27",
      "open": "59.88",
      "high": "60.00",
      "low": "58.21",
      "close": "59.12",
      "average": "58.9021",
      "volume": "39563",
      "turnover": "2329878.13",
      "trades": "271"
    },
    {
      "date": "2022-08-17",
      "bid": "58.95",
      "ask": "59.39",
      "open": "59.12",
      "high": "59.99",
      "low": "57.90",
      "close": "58.72",
      "average": "59.069",
      "volume": "249494",
      "turnover": "14737361.59",
      "trades": "388"
    },
    {
      "date": "2022-08-18",
      "bid": "59.04",
      "ask": "59.23",
      "open": "58.23",
      "high": "59.66",
      "low": "58.22",
      "close": "59.09",
      "average": "58.8589",
      "volume": "25471",
      "turnover": "1499194.92",
      "trades": "221"
    },
    {
      "date": "2022-08-19",
      "bid": "58.00",
      "ask": "58.23",
      "open": "59.39",
      "high": "59.39",
      "low": "57.00",
      "close": "58.00",
      "average": "58.5969",
      "volume": "156943",
      "turnover": "9196374.9",
      "trades": "477"
    },
    {
      "date": "2022-08-22",
      "bid": "55.48",
      "ask": "55.67",
      "open": "57.97",
      "high": "57.97",
      "low": "54.80",
      "close": "55.50",
      "average": "55.5596",
      "volume": "84401",
      "turnover": "4687633.3",
      "trades": "487"
    },
    {
      "date": "2022-08-23",
      "bid": "54.32",
      "ask": "54.49",
      "open": "55.50",
      "high": "56.05",
      "low": "53.63",
      "close": "53.63",
      "average": "54.0235",
      "volume": "58329",
      "turnover": "3151449.99",
      "trades": "359"
    },
    {
      "date": "2022-08-24",
      "bid": "54.02",
      "ask": "54.50",
      "open": "53.94",
      "high": "54.67",
      "low": "52.73",
      "close": "54.07",
      "average": "53.8689",
      "volume": "72293",
      "turnover": "3894344.34",
      "trades": "423"
    },
    {
      "date": "2022-08-25",
      "bid": "52.60",
      "ask": "52.77",
      "open": "54.07",
      "high": "56.28",
      "low": "52.54",
      "close": "52.54",
      "average": "53.418",
      "volume": "358624",
      "turnover": "19153926.23",
      "trades": "457"
    },
    {
      "date": "2022-08-26",
      "bid": "50.55",
      "ask": "50.70",
      "open": "52.57",
      "high": "54.39",
      "low": "50.49",
      "close": "50.49",
      "average": "52.0786",
      "volume": "73181",
      "turnover": "3815853.24",
      "trades": "541"
    },
    {
      "date": "2022-08-29",
      "bid": "49.795",
      "ask": "50.10",
      "open": "50.43",
      "high": "50.47",
      "low": "48.92",
      "close": "49.765",
      "average": "49.7838",
      "volume": "65216",
      "turnover": "3245305.65",
      "trades": "347"
    },
    {
      "date": "2022-08-30",
      "bid": "49.525",
      "ask": "49.875",
      "open": "49.765",
      "high": "50.37",
      "low": "48.95",
      "close": "49.545",
      "average": "49.6111",
      "volume": "56154",
      "turnover": "2786504.3",
      "trades": "363"
    },
    {
      "date": "2022-08-31",
      "bid": "49.575",
      "ask": "49.745",
      "open": "49.50",
      "high": "50.64",
      "low": "48.58",
      "close": "49.37",
      "average": "49.9064",
      "volume": "268348",
      "turnover": "13392353.21",
      "trades": "279"
    },
    {
      "date": "2022-09-01",
      "bid": "47.825",
      "ask": "47.99",
      "open": "49.37",
      "high": "49.37",
      "low": "47.53",
      "close": "47.855",
      "average": "48.68",
      "volume": "833830",
      "turnover": "40589005.92",
      "trades": "406"
    },
    {
      "date": "2022-09-02",
      "bid": "49.785",
      "ask": "50.19",
      "open": "47.855",
      "high": "51.02",
      "low": "47.50",
      "close": "50.06",
      "average": "50.2742",
      "volume": "703517",
      "turnover": "35368065.64",
      "trades": "687"
    },
    {
      "date": "2022-09-05",
      "bid": "48.42",
      "ask": "48.685",
      "open": "48.345",
      "high": "49.94",
      "low": "47.71",
      "close": "48.48",
      "average": "48.3735",
      "volume": "40449",
      "turnover": "1956661.14",
      "trades": "300"
    },
    {
      "date": "2022-09-06",
      "bid": "48.355",
      "ask": "48.575",
      "open": "47.72",
      "high": "49.855",
      "low": "47.305",
      "close": "48.41",
      "average": "48.2907",
      "volume": "46317",
      "turnover": "2236679.83",
      "trades": "387"
    },
    {
      "date": "2022-09-07",
      "bid": "47.10",
      "ask": "47.185",
      "open": "48.41",
      "high": "48.41",
      "low": "46.25",
      "close": "46.94",
      "average": "47.0559",
      "volume": "38440",
      "turnover": "1808827.35",
      "trades": "302"
    },
    {
      "date": "2022-09-08",
      "bid": "47.43",
      "ask": "47.63",
      "open": "46.94",
      "high": "48.395",
      "low": "46.63",
      "close": "47.265",
      "average": "47.2598",
      "volume": "66445",
      "turnover": "3140179.45",
      "trades": "426"
    },
    {
      "date": "2022-09-09",
      "bid": "48.48",
      "ask": "48.785",
      "open": "47.415",
      "high": "51.75",
      "low": "47.005",
      "close": "49.08",
      "average": "48.518",
      "volume": "73673",
      "turnover": "3574467.31",
      "trades": "399"
    },
    {
      "date": "2022-09-12",
      "bid": "50.55",
      "ask": "50.88",
      "open": "49.08",
      "high": "51.43",
      "low": "48.55",
      "close": "50.74",
      "average": "50.7593",
      "volume": "1178270",
      "turnover": "59544464.38",
      "trades": "465"
    },
    {
      "date": "2022-09-13",
      "bid": "51.55",
      "ask": "51.69",
      "open": "50.74",
      "high": "51.81",
      "low": "50.05",
      "close": "51.81",
      "average": "51.06",
      "volume": "138612",
      "turnover": "7087528.79",
      "trades": "656"
    },
    {
      "date": "2022-09-14",
      "bid": "50.18",
      "ask": "50.41",
      "open": "51.81",
      "high": "52.10",
      "low": "49.58",
      "close": "50.53",
      "average": "50.4932",
      "volume": "75836",
      "turnover": "3829038.99",
      "trades": "517"
    },
    {
      "date": "2022-09-15",
      "bid": "50.64",
      "ask": "50.93",
      "open": "50.00",
      "high": "51.49",
      "low": "50.00",
      "close": "51.05",
      "average": "50.6525",
      "volume": "105261",
      "turnover": "5331590.09",
      "trades": "327"
    },
    {
      "date": "2022-09-16",
      "bid": "50.30",
      "ask": "50.40",
      "open": "51.05",
      "high": "51.05",
      "low": "49.155",
      "close": "50.30",
      "average": "50.3045",
      "volume": "235618",
      "turnover": "11853112.53",
      "trades": "625"
    },
    {
      "date": "2022-09-19",
      "bid": "50.80",
      "ask": "50.88",
      "open": "50.30",
      "high": "50.99",
      "low": "48.815",
      "close": "50.63",
      "average": "49.5781",
      "volume": "82916",
      "turnover": "4110815.57",
      "trades": "440"
    },
    {
      "date": "2022-09-20",
      "bid": "49.78",
      "ask": "49.985",
      "open": "50.88",
      "high": "52.00",
      "low": "49.065",
      "close": "49.50",
      "average": "49.7695",
      "volume": "202140",
      "turnover": "10060410.94",
      "trades": "622"
    },
    {
      "date": "2022-09-21",
      "bid": "47.195",
      "ask": "47.33",
      "open": "48.50",
      "high": "49.31",
      "low": "46.30",
      "close": "47.145",
      "average": "46.8199",
      "volume": "131320",
      "turnover": "6148387.66",
      "trades": "440"
    },
    {
      "date": "2022-09-22",
      "bid": "45.61",
      "ask": "45.80",
      "open": "46.405",
      "high": "47.145",
      "low": "45.52",
      "close": "45.545",
      "average": "46.2466",
      "volume": "158567",
      "turnover": "7333185.16",
      "trades": "432"
    },
    {
      "date": "2022-09-23",
      "bid": "44.55",
      "ask": "44.76",
      "open": "45.995",
      "high": "45.995",
      "low": "43.505",
      "close": "44.695",
      "average": "44.3879",
      "volume": "83193",
      "turnover": "3692763.01",
      "trades": "475"
    },
    {
      "date": "2022-09-26",
      "bid": "43.61",
      "ask": "43.85",
      "open": "44.695",
      "high": "45.255",
      "low": "43.785",
      "close": "43.805",
      "average": "44.2983",
      "volume": "66821",
      "turnover": "2960055.21",
      "trades": "381"
    },
    {
      "date": "2022-09-27",
      "bid": "44.57",
      "ask": "44.90",
      "open": "43.805",
      "high": "45.02",
      "low": "43.695",
      "close": "44.705",
      "average": "44.3489",
      "volume": "99289",
      "turnover": "4403351.29",
      "trades": "261"
    },
    {
      "date": "2022-09-28",
      "bid": "45.105",
      "ask": "45.30",
      "open": "45.08",
      "high": "45.46",
      "low": "42.56",
      "close": "45.46",
      "average": "44.169",
      "volume": "81357",
      "turnover": "3593455.58",
      "trades": "445"
    },
    {
      "date": "2022-09-29",
      "bid": "43.63",
      "ask": "43.82",
      "open": "45.46",
      "high": "51.75",
      "low": "43.49",
      "close": "44.00",
      "average": "44.1012",
      "volume": "58563",
      "turnover": "2582696.54",
      "trades": "380"
    },
    {
      "date": "2022-09-30",
      "bid": "45.45",
      "ask": "45.715",
      "open": "44.00",
      "high": "45.935",
      "low": "43.255",
      "close": "45.825",
      "average": "44.8738",
      "volume": "87840",
      "turnover": "3941718.3",
      "trades": "414"
    },
    {
      "date": "2022-10-03",
      "bid": "43.625",
      "ask": "43.82",
      "open": "45.50",
      "high": "45.50",
      "low": "42.76",
      "close": "43.685",
      "average": "43.668",
      "volume": "83861",
      "turnover": "3662040.04",
      "trades": "448"
    },
    {
      "date": "2022-10-04",
      "bid": "45.83",
      "ask": "46.265",
      "open": "43.705",
      "high": "46.585",
      "low": "43.705",
      "close": "45.84",
      "average": "45.4963",
      "volume": "55888",
      "turnover": "2542930.44",
      "trades": "244"
    },
    {
      "date": "2022-10-05",
      "bid": "44.75",
      "ask": "45.13",
      "open": "45.84",
      "high": "46.715",
      "low": "44.42",
      "close": "44.725",
      "average": "45.4607",
      "volume": "17290",
      "turnover": "786015.51",
      "trades": "155"
    },
    {
      "date": "2022-10-06",
      "bid": "44.16",
      "ask": "44.245",
      "open": "44.725",
      "high": "45.83",
      "low": "43.975",
      "close": "44.20",
      "average": "44.3562",
      "volume": "56146",
      "turnover": "2490137.35",
      "trades": "212"
    },
    {
      "date": "2022-10-07",
      "bid": "41.745",
      "ask": "42.16",
      "open": "44.22",
      "high": "44.22",
      "low": "40.80",
      "close": "41.54",
      "average": "41.9249",
      "volume": "46148",
      "turnover": "1933667.32",
      "trades": "258"
    },
    {
      "date": "2022-10-10",
      "bid": "41.175",
      "ask": "41.38",
      "open": "41.40",
      "high": "41.88",
      "low": "40.57",
      "close": "41.305",
      "average": "41.2828",
      "volume": "79401",
      "turnover": "3277899.29",
      "trades": "218"
    },
    {
      "date": "2022-10-11",
      "bid": "41.36",
      "ask": "41.69",
      "open": "40.59",
      "high": "41.84",
      "low": "40.59",
      "close": "41.71",
      "average": "41.3082",
      "volume": "42234",
      "turnover": "1744228.44",
      "trades": "230"
    },
    {
      "date": "2022-10-12",
      "bid": "40.685",
      "ask": "40.99",
      "open": "41.71",
      "high": "42.155",
      "low": "40.685",
      "close": "40.93",
      "average": "41.2018",
      "volume": "41054",
      "turnover": "1691479.88",
      "trades": "202"
    },
    {
      "date": "2022-10-13",
      "bid": "41.965",
      "ask": "42.34",
      "open": "40.93",
      "high": "42.495",
      "low": "40.00",
      "close": "41.88",
      "average": "41.2993",
      "volume": "67600",
      "turnover": "2791639.01",
      "trades": "268"
    },
    {
      "date": "2022-10-14",
      "bid": "41.735",
      "ask": "41.98",
      "open": "42.22",
      "high": "43.30",
      "low": "41.68",
      "close": "42.075",
      "average": "42.2944",
      "volume": "27383",
      "turnover": "1158146.99",
      "trades": "200"
    },
    {
      "date": "2022-10-17",
      "bid": "43.27",
      "ask": "43.46",
      "open": "42.10",
      "high": "44.075",
      "low": "41.71",
      "close": "43.435",
      "average": "42.6715",
      "volume": "53817",
      "turnover": "2296451.27",
      "trades": "281"
    },
    {
      "date": "2022-10-18",
      "bid": "44.575",
      "ask": "44.80",
      "open": "43.87",
      "high": "45.60",
      "low": "43.075",
      "close": "44.965",
      "average": "44.895",
      "volume": "53554",
      "turnover": "2404308.27",
      "trades": "349"
    },
    {
      "date": "2022-10-19",
      "bid": "43.63",
      "ask": "43.795",
      "open": "44.965",
      "high": "44.965",
      "low": "42.39",
      "close": "43.35",
      "average": "43.4601",
      "volume": "77188",
      "turnover": "3354595.5",
      "trades": "398"
    },
    {
      "date": "2022-10-20",
      "bid": "43.62",
      "ask": "43.93",
      "open": "43.855",
      "high": "44.22",
      "low": "42.625",
      "close": "43.95",
      "average": "43.5447",
      "volume": "50414",
      "turnover": "2195260.29",
      "trades": "201"
    },
    {
      "date": "2022-10-21",
      "bid": "43.70",
      "ask": "44.10",
      "open": "43.95",
      "high": "44.835",
      "low": "43.08",
      "close": "43.705",
      "average": "43.7934",
      "volume": "31522",
      "turnover": "1380455.13",
      "trades": "224"
    },
    {
      "date": "2022-10-24",
      "bid": "45.25",
      "ask": "45.875",
      "open": "43.705",
      "high": "46.75",
      "low": "43.70",
      "close": "45.835",
      "average": "45.54",
      "volume": "238634",
      "turnover": "10867396.33",
      "trades": "302"
    },
    {
      "date": "2022-10-25",
      "bid": "48.275",
      "ask": "48.495",
      "open": "46.75",
      "high": "48.50",
      "low": "45.83",
      "close": "48.50",
      "average": "46.8391",
      "volume": "97241",
      "turnover": "4552792.5",
      "trades": "210"
    },
    {
      "date": "2022-10-26",
      "bid": "49.405",
      "ask": "49.505",
      "open": "48.50",
      "high": "49.815",
      "low": "48.00",
      "close": "49.56",
      "average": "49.1263",
      "volume": "36210",
      "turnover": "1778862.71",
      "trades": "229"
    },
    {
      "date": "2022-10-27",
      "bid": "51.30",
      "ask": "51.66",
      "open": "49.87",
      "high": "51.50",
      "low": "49.61",
      "close": "51.00",
      "average": "50.4789",
      "volume": "113022",
      "turnover": "5705229.27",
      "trades": "350"
    },
    {
      "date": "2022-10-28",
      "bid": "51.32",
      "ask": "51.52",
      "open": "51.00",
      "high": "51.99",
      "low": "49.28",
      "close": "51.68",
      "average": "50.8616",
      "volume": "99785",
      "turnover": "5075708.49",
      "trades": "341"
    },
    {
      "date": "2022-10-31",
      "bid": "47.80",
      "ask": "48.09",
      "open": "51.30",
      "high": "51.67",
      "low": "46.965",
      "close": "48.185",
      "average": "48.0989",
      "volume": "226671",
      "turnover": "10901000.31",
      "trades": "601"
    },
    {
      "date": "2022-11-01",
      "bid": "50.30",
      "ask": "50.38",
      "open": "49.125",
      "high": "50.45",
      "low": "47.76",
      "close": "50.45",
      "average": "49.4796",
      "volume": "88388",
      "turnover": "4373399.05",
      "trades": "422"
    },
    {
      "date": "2022-11-02",
      "bid": "48.44",
      "ask": "48.68",
      "open": "50.47",
      "high": "51.24",
      "low": "48.01",
      "close": "48.535",
      "average": "48.5107",
      "volume": "75355",
      "turnover": "3653511.04",
      "trades": "398"
    },
    {
      "date": "2022-11-03",
      "bid": "48.725",
      "ask": "49.125",
      "open": "47.00",
      "high": "49.785",
      "low": "47.00",
      "close": "48.34",
      "average": "49.0091",
      "volume": "346171",
      "turnover": "16965515.43",
      "trades": "222"
    },
    {
      "date": "2022-11-04",
      "bid": "49.31",
      "ask": "49.53",
      "open": "47.70",
      "high": "49.215",
      "low": "47.53",
      "close": "48.96",
      "average": "48.1332",
      "volume": "27699",
      "turnover": "1333240.37",
      "trades": "143"
    },
    {
      "date": "2022-11-07",
      "bid": "52.15",
      "ask": "52.29",
      "open": "48.96",
      "high": "52.35",
      "low": "48.96",
      "close": "52.35",
      "average": "51.6226",
      "volume": "82104",
      "turnover": "4238432.99",
      "trades": "507"
    },
    {
      "date": "2022-11-08",
      "bid": "53.44",
      "ask": "53.57",
      "open": "55.00",
      "high": "60.00",
      "low": "53.00",
      "close": "53.28",
      "average": "54.5838",
      "volume": "354269",
      "turnover": "19315218.04",
      "trades": "992"
    },
    {
      "date": "2022-11-09",
      "bid": "54.68",
      "ask": "54.82",
      "open": "53.99",
      "high": "56.04",
      "low": "53.72",
      "close": "54.96",
      "average": "54.7056",
      "volume": "652083",
      "turnover": "35641973.86",
      "trades": "566"
    },
    {
      "date": "2022-11-10",
      "bid": "56.42",
      "ask": "56.45",
      "open": "55.80",
      "high": "57.99",
      "low": "53.67",
      "close": "57.05",
      "average": "56.0339",
      "volume": "388693",
      "turnover": "21778182.7",
      "trades": "828"
    },
    {
      "date": "2022-11-11",
      "bid": "59.15",
      "ask": "59.32",
      "open": "57.05",
      "high": "60.61",
      "low": "57.05",
      "close": "59.20",
      "average": "59.5542",
      "volume": "6281069",
      "turnover": "352769783.65",
      "trades": "855"
    },
    {
      "date": "2022-11-14",
      "bid": "55.82",
      "ask": "56.00",
      "open": "61.46",
      "high": "61.46",
      "low": "55.62",
      "close": "55.95",
      "average": "56.6058",
      "volume": "184316",
      "turnover": "10436423.84",
      "trades": "970"
    },
    {
      "date": "2022-11-15",
      "bid": "55.18",
      "ask": "55.46",
      "open": "55.95",
      "high": "56.99",
      "low": "54.55",
      "close": "55.34",
      "average": "55.4652",
      "volume": "117255",
      "turnover": "6504360.42",
      "trades": "487"
    },
    {
      "date": "2022-11-16",
      "bid": "52.40",
      "ask": "53.76",
      "open": "54.80",
      "high": "55.15",
      "low": "52.41",
      "close": "52.45",
      "average": "53.0356",
      "volume": "91059",
      "turnover": "4829370",
      "trades": "365"
    },
    {
      "date": "2022-11-17",
      "bid": "52.01",
      "ask": "52.06",
      "open": "55.64",
      "high": "55.65",
      "low": "51.20",
      "close": "52.10",
      "average": "52.3246",
      "volume": "62248",
      "turnover": "3257102.42",
      "trades": "319"
    },
    {
      "date": "2022-11-18",
      "bid": "55.05",
      "ask": "55.18",
      "open": "52.10",
      "high": "55.23",
      "low": "50.95",
      "close": "55.00",
      "average": "54.1847",
      "volume": "139033",
      "turnover": "7533129.38",
      "trades": "689"
    },
    {
      "date": "2022-11-21",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "53.78",
      "close": "55.00",
      "average": "54.0608",
      "volume": "319976",
      "turnover": "17297949.19",
      "trades": "425"
    },
    {
      "date": "2022-11-22",
      "bid": "53.89",
      "ask": "54.10",
      "open": "54.90",
      "high": "55.27",
      "low": "53.56",
      "close": "54.00",
      "average": "54.9099",
      "volume": "146573",
      "turnover": "8048314.36",
      "trades": "306"
    },
    {
      "date": "2022-11-23",
      "bid": "55.16",
      "ask": "55.37",
      "open": "54.00",
      "high": "55.37",
      "low": "53.66",
      "close": "55.23",
      "average": "54.4686",
      "volume": "66528",
      "turnover": "3623684.2",
      "trades": "394"
    },
    {
      "date": "2022-11-24",
      "bid": "56.30",
      "ask": "56.50",
      "open": "55.77",
      "high": "56.53",
      "low": "54.77",
      "close": "56.53",
      "average": "55.5418",
      "volume": "124124",
      "turnover": "6893941.18",
      "trades": "606"
    },
    {
      "date": "2022-11-25",
      "bid": "58.50",
      "ask": "58.75",
      "open": "56.60",
      "high": "58.60",
      "low": "55.65",
      "close": "58.60",
      "average": "56.5158",
      "volume": "196428",
      "turnover": "11102228.85",
      "trades": "392"
    },
    {
      "date": "2022-11-28",
      "bid": "62.85",
      "ask": "63.05",
      "open": "64.30",
      "high": "65.20",
      "low": "61.00",
      "close": "62.80",
      "average": "63.4308",
      "volume": "734473",
      "turnover": "46581671.25",
      "trades": "3614"
    },
    {
      "date": "2022-11-29",
      "bid": "62.90",
      "ask": "63.10",
      "open": "63.45",
      "high": "64.90",
      "low": "61.60",
      "close": "63.10",
      "average": "63.2655",
      "volume": "409484",
      "turnover": "25905848.89",
      "trades": "1922"
    },
    {
      "date": "2022-11-30",
      "bid": "63.20",
      "ask": "63.50",
      "open": "64.35",
      "high": "65.65",
      "low": "62.85",
      "close": "63.45",
      "average": "63.9985",
      "volume": "439216",
      "turnover": "28194273.11",
      "trades": "1401"
    },
    {
      "date": "2022-12-01",
      "bid": "64.25",
      "ask": "64.40",
      "open": "64.95",
      "high": "65.15",
      "low": "63.70",
      "close": "64.75",
      "average": "64.5169",
      "volume": "214663",
      "turnover": "13851586.15",
      "trades": "963"
    },
    {
      "date": "2022-12-02",
      "bid": "65.15",
      "ask": "65.35",
      "open": "64.80",
      "high": "66.25",
      "low": "63.05",
      "close": "65.45",
      "average": "64.9829",
      "volume": "185650",
      "turnover": "12073974.15",
      "trades": "978"
    },
    {
      "date": "2022-12-05",
      "bid": "65.00",
      "ask": "65.35",
      "open": "65.45",
      "high": "67.75",
      "low": "64.40",
      "close": "64.95",
      "average": "65.2762",
      "volume": "355639",
      "turnover": "23217509.8",
      "trades": "875"
    },
    {
      "date": "2022-12-06",
      "bid": "63.20",
      "ask": "63.50",
      "open": "65.35",
      "high": "65.50",
      "low": "63.00",
      "close": "63.10",
      "average": "63.9577",
      "volume": "184745",
      "turnover": "11828378.75",
      "trades": "828"
    },
    {
      "date": "2022-12-07",
      "bid": "63.15",
      "ask": "63.25",
      "open": "63.00",
      "high": "63.65",
      "low": "61.65",
      "close": "63.25",
      "average": "62.9607",
      "volume": "106928",
      "turnover": "6733228.3",
      "trades": "717"
    },
    {
      "date": "2022-12-08",
      "bid": "62.65",
      "ask": "62.75",
      "open": "63.70",
      "high": "64.20",
      "low": "61.70",
      "close": "62.50",
      "average": "62.7251",
      "volume": "139568",
      "turnover": "8763317.05",
      "trades": "674"
    },
    {
      "date": "2022-12-09",
      "bid": "64.80",
      "ask": "64.90",
      "open": "61.95",
      "high": "65.05",
      "low": "61.95",
      "close": "64.75",
      "average": "63.8806",
      "volume": "134323",
      "turnover": "8584788.21",
      "trades": "629"
    },
    {
      "date": "2022-12-12",
      "bid": "64.75",
      "ask": "65.00",
      "open": "64.80",
      "high": "65.10",
      "low": "62.30",
      "close": "65.00",
      "average": "64.1411",
      "volume": "88508",
      "turnover": "5677083.48",
      "trades": "484"
    },
    {
      "date": "2022-12-13",
      "bid": "65.70",
      "ask": "65.95",
      "open": "65.00",
      "high": "66.75",
      "low": "63.85",
      "close": "65.45",
      "average": "65.5547",
      "volume": "213652",
      "turnover": "14005231.2",
      "trades": "1036"
    },
    {
      "date": "2022-12-14",
      "bid": "71.40",
      "ask": "71.60",
      "open": "65.50",
      "high": "74.10",
      "low": "65.10",
      "close": "71.05",
      "average": "70.2965",
      "volume": "448189",
      "turnover": "31531823.55",
      "trades": "1542"
    },
    {
      "date": "2022-12-15",
      "bid": "66.65",
      "ask": "66.90",
      "open": "70.30",
      "high": "70.30",
      "low": "66.40",
      "close": "66.45",
      "average": "67.8206",
      "volume": "297673",
      "turnover": "20188111.2",
      "trades": "1015"
    },
    {
      "date": "2022-12-16",
      "bid": "63.75",
      "ask": "64.10",
      "open": "66.45",
      "high": "67.00",
      "low": "63.75",
      "close": "63.75",
      "average": "65.0558",
      "volume": "114283",
      "turnover": "7434776.3",
      "trades": "634"
    },
    {
      "date": "2022-12-19",
      "bid": "64.15",
      "ask": "64.50",
      "open": "63.40",
      "high": "65.20",
      "low": "63.05",
      "close": "64.15",
      "average": "64.4936",
      "volume": "111207",
      "turnover": "7172141.15",
      "trades": "633"
    },
    {
      "date": "2022-12-20",
      "bid": "63.40",
      "ask": "63.55",
      "open": "63.60",
      "high": "65.05",
      "low": "62.75",
      "close": "63.50",
      "average": "63.8821",
      "volume": "111944",
      "turnover": "7151214.15",
      "trades": "648"
    },
    {
      "date": "2022-12-21",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.75",
      "high": "64.00",
      "low": "62.00",
      "close": "62.75",
      "average": "62.9043",
      "volume": "93505",
      "turnover": "5882158.63",
      "trades": "628"
    },
    {
      "date": "2022-12-22",
      "bid": "60.90",
      "ask": "61.20",
      "open": "62.75",
      "high": "63.25",
      "low": "60.90",
      "close": "61.15",
      "average": "61.9055",
      "volume": "103402",
      "turnover": "6402393.8",
      "trades": "645"
    },
    {
      "date": "2022-12-23",
      "bid": "61.20",
      "ask": "61.55",
      "open": "61.15",
      "high": "61.85",
      "low": "60.45",
      "close": "61.45",
      "average": "61.1023",
      "volume": "202312",
      "turnover": "12361683.9",
      "trades": "836"
    },
    {
      "date": "2022-12-27",
      "bid": "63.10",
      "ask": "63.30",
      "open": "62.50",
      "high": "65.00",
      "low": "62.15",
      "close": "63.20",
      "average": "63.7578",
      "volume": "101195",
      "turnover": "6451958.2",
      "trades": "501"
    },
    {
      "date": "2022-12-28",
      "bid": "62.70",
      "ask": "62.90",
      "open": "63.20",
      "high": "64.00",
      "low": "60.85",
      "close": "64.00",
      "average": "62.9844",
      "volume": "163438",
      "turnover": "10294036.85",
      "trades": "559"
    },
    {
      "date": "2022-12-29",
      "bid": "65.35",
      "ask": "65.45",
      "open": "64.25",
      "high": "65.55",
      "low": "62.20",
      "close": "65.55",
      "average": "64.4444",
      "volume": "101340",
      "turnover": "6530795.15",
      "trades": "521"
    },
    {
      "date": "2022-12-30",
      "bid": "64.85",
      "ask": "65.05",
      "open": "66.00",
      "high": "67.30",
      "low": "64.10",
      "close": "64.95",
      "average": "65.794",
      "volume": "142134",
      "turnover": "9351560.4",
      "trades": "658"
    },
    {
      "date": "2023-01-02",
      "bid": "65.50",
      "ask": "65.65",
      "open": "65.60",
      "high": "66.60",
      "low": "63.95",
      "close": "65.80",
      "average": "64.9813",
      "volume": "53242",
      "turnover": "3459733.7",
      "trades": "411"
    },
    {
      "date": "2023-01-03",
      "bid": "66.45",
      "ask": "66.50",
      "open": "66.35",
      "high": "67.20",
      "low": "65.15",
      "close": "66.45",
      "average": "66.4126",
      "volume": "220845",
      "turnover": "14666895.63",
      "trades": "422"
    },
    {
      "date": "2023-01-04",
      "bid": "67.15",
      "ask": "67.35",
      "open": "66.45",
      "high": "67.50",
      "low": "65.75",
      "close": "67.30",
      "average": "66.5503",
      "volume": "207615",
      "turnover": "13816798.1",
      "trades": "510"
    },
    {
      "date": "2023-01-05",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.15",
      "high": "68.00",
      "low": "66.50",
      "close": "67.75",
      "average": "67.2787",
      "volume": "31111",
      "turnover": "2093107.25",
      "trades": "200"
    },
    {
      "date": "2023-01-09",
      "bid": "70.05",
      "ask": "70.40",
      "open": "68.00",
      "high": "71.40",
      "low": "68.00",
      "close": "70.35",
      "average": "69.839",
      "volume": "506272",
      "turnover": "35357509.65",
      "trades": "985"
    },
    {
      "date": "2023-01-10",
      "bid": "69.90",
      "ask": "70.10",
      "open": "71.00",
      "high": "71.00",
      "low": "67.85",
      "close": "69.85",
      "average": "69.8709",
      "volume": "61452",
      "turnover": "4293708.4",
      "trades": "489"
    },
    {
      "date": "2023-01-11",
      "bid": "70.60",
      "ask": "70.65",
      "open": "69.85",
      "high": "73.45",
      "low": "69.85",
      "close": "70.15",
      "average": "72.2364",
      "volume": "844248",
      "turnover": "60957747.41",
      "trades": "973"
    },
    {
      "date": "2023-01-12",
      "bid": "69.20",
      "ask": "69.60",
      "open": "70.25",
      "high": "71.40",
      "low": "67.65",
      "close": "69.05",
      "average": "69.5753",
      "volume": "900373",
      "turnover": "62636280.58",
      "trades": "861"
    },
    {
      "date": "2023-01-13",
      "bid": "66.50",
      "ask": "66.70",
      "open": "69.00",
      "high": "69.05",
      "low": "66.35",
      "close": "66.65",
      "average": "67.1746",
      "volume": "264300",
      "turnover": "17754434",
      "trades": "1187"
    },
    {
      "date": "2023-01-16",
      "bid": "65.70",
      "ask": "66.10",
      "open": "66.00",
      "high": "66.95",
      "low": "64.70",
      "close": "65.65",
      "average": "65.7917",
      "volume": "152332",
      "turnover": "10027237.56",
      "trades": "669"
    },
    {
      "date": "2023-01-17",
      "bid": "64.75",
      "ask": "65.05",
      "open": "65.65",
      "high": "66.20",
      "low": "64.25",
      "close": "64.75",
      "average": "65.3946",
      "volume": "106546",
      "turnover": "6967756.4",
      "trades": "539"
    },
    {
      "date": "2023-01-18",
      "bid": "66.25",
      "ask": "66.35",
      "open": "65.00",
      "high": "67.95",
      "low": "65.00",
      "close": "66.40",
      "average": "66.5035",
      "volume": "212736",
      "turnover": "14150038.54",
      "trades": "876"
    },
    {
      "date": "2023-01-19",
      "bid": "64.70",
      "ask": "64.90",
      "open": "66.40",
      "high": "66.55",
      "low": "64.05",
      "close": "64.65",
      "average": "65.0243",
      "volume": "87752",
      "turnover": "5706595.6",
      "trades": "660"
    },
    {
      "date": "2023-01-20",
      "bid": "65.90",
      "ask": "66.10",
      "open": "64.95",
      "high": "66.75",
      "low": "64.25",
      "close": "65.95",
      "average": "65.904",
      "volume": "77406",
      "turnover": "5101733.09",
      "trades": "495"
    },
    {
      "date": "2023-01-23",
      "bid": "67.00",
      "ask": "67.20",
      "open": "66.25",
      "high": "67.40",
      "low": "65.40",
      "close": "66.95",
      "average": "66.2709",
      "volume": "127393",
      "turnover": "8443197.5",
      "trades": "794"
    },
    {
      "date": "2023-01-24",
      "bid": "68.15",
      "ask": "68.35",
      "open": "67.05",
      "high": "68.65",
      "low": "66.50",
      "close": "68.10",
      "average": "67.7071",
      "volume": "112083",
      "turnover": "7590867.9",
      "trades": "541"
    },
    {
      "date": "2023-01-25",
      "bid": "65.90",
      "ask": "66.10",
      "open": "68.35",
      "high": "68.50",
      "low": "65.60",
      "close": "66.15",
      "average": "67.2387",
      "volume": "293988",
      "turnover": "19767367.1",
      "trades": "432"
    },
    {
      "date": "2023-01-26",
      "bid": "66.05",
      "ask": "66.45",
      "open": "66.20",
      "high": "67.85",
      "low": "65.95",
      "close": "66.50",
      "average": "67.1733",
      "volume": "138686",
      "turnover": "9319457.69",
      "trades": "566"
    },
    {
      "date": "2023-01-27",
      "bid": "67.50",
      "ask": "67.65",
      "open": "67.00",
      "high": "67.75",
      "low": "65.75",
      "close": "67.70",
      "average": "66.8546",
      "volume": "417791",
      "turnover": "27931233.98",
      "trades": "375"
    },
    {
      "date": "2023-01-30",
      "bid": "67.55",
      "ask": "67.85",
      "open": "67.80",
      "high": "68.15",
      "low": "66.55",
      "close": "67.80",
      "average": "67.3465",
      "volume": "97290",
      "turnover": "6552141.15",
      "trades": "475"
    },
    {
      "date": "2023-01-31",
      "bid": "66.70",
      "ask": "66.90",
      "open": "67.80",
      "high": "67.85",
      "low": "65.45",
      "close": "66.90",
      "average": "66.762",
      "volume": "65297",
      "turnover": "4359355.2",
      "trades": "367"
    },
    {
      "date": "2023-02-01",
      "bid": "67.35",
      "ask": "67.65",
      "open": "66.90",
      "high": "68.15",
      "low": "65.90",
      "close": "67.65",
      "average": "67.6504",
      "volume": "55501",
      "turnover": "3754666.65",
      "trades": "373"
    },
    {
      "date": "2023-02-02",
      "bid": "72.80",
      "ask": "73.00",
      "open": "67.75",
      "high": "73.15",
      "low": "67.75",
      "close": "73.00",
      "average": "71.2245",
      "volume": "557884",
      "turnover": "39744280.68",
      "trades": "1434"
    },
    {
      "date": "2023-02-03",
      "bid": "73.25",
      "ask": "73.45",
      "open": "72.60",
      "high": "73.80",
      "low": "70.85",
      "close": "73.60",
      "average": "73.0281",
      "volume": "620739",
      "turnover": "45317365.56",
      "trades": "802"
    },
    {
      "date": "2023-02-06",
      "bid": "72.20",
      "ask": "72.75",
      "open": "73.45",
      "high": "73.45",
      "low": "71.70",
      "close": "72.40",
      "average": "72.3453",
      "volume": "89879",
      "turnover": "6502199.85",
      "trades": "731"
    },
    {
      "date": "2023-02-07",
      "bid": "71.25",
      "ask": "71.65",
      "open": "72.40",
      "high": "72.50",
      "low": "70.90",
      "close": "71.60",
      "average": "71.5887",
      "volume": "50540",
      "turnover": "3618095.05",
      "trades": "449"
    },
    {
      "date": "2023-02-08",
      "bid": "70.60",
      "ask": "70.75",
      "open": "72.35",
      "high": "72.90",
      "low": "70.45",
      "close": "70.55",
      "average": "71.3948",
      "volume": "131165",
      "turnover": "9365293.34",
      "trades": "779"
    },
    {
      "date": "2023-02-09",
      "bid": "70.50",
      "ask": "70.70",
      "open": "71.00",
      "high": "71.70",
      "low": "70.40",
      "close": "70.55",
      "average": "71.008",
      "volume": "88218",
      "turnover": "6264225.88",
      "trades": "565"
    },
    {
      "date": "2023-02-10",
      "bid": "69.35",
      "ask": "69.50",
      "open": "70.50",
      "high": "70.50",
      "low": "67.80",
      "close": "69.45",
      "average": "68.8927",
      "volume": "97927",
      "turnover": "6746571.34",
      "trades": "546"
    },
    {
      "date": "2023-02-13",
      "bid": "72.25",
      "ask": "72.55",
      "open": "69.45",
      "high": "72.80",
      "low": "68.45",
      "close": "72.15",
      "average": "71.8444",
      "volume": "168304",
      "turnover": "12092698.98",
      "trades": "821"
    },
    {
      "date": "2023-02-14",
      "bid": "74.20",
      "ask": "74.40",
      "open": "72.50",
      "high": "74.90",
      "low": "72.50",
      "close": "74.30",
      "average": "74.1067",
      "volume": "304357",
      "turnover": "22554886.65",
      "trades": "887"
    },
    {
      "date": "2023-02-15",
      "bid": "74.50",
      "ask": "74.80",
      "open": "74.50",
      "high": "75.90",
      "low": "73.75",
      "close": "74.80",
      "average": "75.0544",
      "volume": "85440",
      "turnover": "6412270.4",
      "trades": "495"
    },
    {
      "date": "2023-02-16",
      "bid": "72.50",
      "ask": "72.60",
      "open": "74.80",
      "high": "75.50",
      "low": "71.55",
      "close": "72.85",
      "average": "73.0336",
      "volume": "135769",
      "turnover": "9916994.26",
      "trades": "855"
    },
    {
      "date": "2023-02-17",
      "bid": "61.75",
      "ask": "61.80",
      "open": "63.05",
      "high": "65.35",
      "low": "57.85",
      "close": "61.80",
      "average": "62.2034",
      "volume": "3358688",
      "turnover": "208639691.59",
      "trades": "6699"
    },
    {
      "date": "2023-02-20",
      "bid": "59.90",
      "ask": "60.05",
      "open": "62.10",
      "high": "62.10",
      "low": "58.60",
      "close": "60.00",
      "average": "59.8484",
      "volume": "1021615",
      "turnover": "61147854.89",
      "trades": "2850"
    },
    {
      "date": "2023-02-21",
      "bid": "57.80",
      "ask": "58.15",
      "open": "59.50",
      "high": "60.50",
      "low": "57.55",
      "close": "57.70",
      "average": "59.0081",
      "volume": "300973",
      "turnover": "17793128.04",
      "trades": "1230"
    },
    {
      "date": "2023-02-22",
      "bid": "58.30",
      "ask": "58.50",
      "open": "56.70",
      "high": "58.30",
      "low": "56.15",
      "close": "58.20",
      "average": "57.3977",
      "volume": "280721",
      "turnover": "16108111.38",
      "trades": "947"
    },
    {
      "date": "2023-02-23",
      "bid": "56.00",
      "ask": "56.25",
      "open": "58.50",
      "high": "59.25",
      "low": "55.90",
      "close": "55.95",
      "average": "57.8073",
      "volume": "461311",
      "turnover": "26666361.38",
      "trades": "850"
    },
    {
      "date": "2023-02-24",
      "bid": "54.45",
      "ask": "54.65",
      "open": "55.80",
      "high": "56.30",
      "low": "53.25",
      "close": "54.20",
      "average": "54.5156",
      "volume": "323751",
      "turnover": "17638720.21",
      "trades": "1063"
    },
    {
      "date": "2023-02-27",
      "bid": "56.25",
      "ask": "56.40",
      "open": "53.95",
      "high": "56.65",
      "low": "53.20",
      "close": "56.45",
      "average": "55.4617",
      "volume": "357711",
      "turnover": "19872628.8",
      "trades": "682"
    },
    {
      "date": "2023-02-28",
      "bid": "58.55",
      "ask": "58.70",
      "open": "56.45",
      "high": "59.05",
      "low": "55.45",
      "close": "58.60",
      "average": "58.2028",
      "volume": "226590",
      "turnover": "13188530.56",
      "trades": "1123"
    },
    {
      "date": "2023-03-01",
      "bid": "57.70",
      "ask": "57.85",
      "open": "58.60",
      "high": "59.10",
      "low": "56.90",
      "close": "57.90",
      "average": "57.8833",
      "volume": "301664",
      "turnover": "17461313.23",
      "trades": "673"
    },
    {
      "date": "2023-03-02",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.80",
      "high": "58.30",
      "low": "56.55",
      "close": "57.15",
      "average": "57.2393",
      "volume": "82327",
      "turnover": "4710461.33",
      "trades": "447"
    },
    {
      "date": "2023-03-03",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.20",
      "high": "58.10",
      "low": "56.90",
      "close": "57.55",
      "average": "57.5064",
      "volume": "88241",
      "turnover": "5079376.21",
      "trades": "411"
    },
    {
      "date": "2023-03-06",
      "bid": "57.75",
      "ask": "57.85",
      "open": "57.65",
      "high": "57.85",
      "low": "56.15",
      "close": "57.80",
      "average": "56.9113",
      "volume": "205802",
      "turnover": "11713662.9",
      "trades": "672"
    },
    {
      "date": "2023-03-07",
      "bid": "58.45",
      "ask": "58.60",
      "open": "57.95",
      "high": "59.25",
      "low": "57.20",
      "close": "58.40",
      "average": "58.6171",
      "volume": "117631",
      "turnover": "6895195.68",
      "trades": "564"
    },
    {
      "date": "2023-03-08",
      "bid": "58.05",
      "ask": "58.20",
      "open": "58.40",
      "high": "58.60",
      "low": "57.35",
      "close": "57.90",
      "average": "57.952",
      "volume": "231114",
      "turnover": "13393517.65",
      "trades": "644"
    },
    {
      "date": "2023-03-09",
      "bid": "57.80",
      "ask": "57.90",
      "open": "57.90",
      "high": "58.00",
      "low": "57.00",
      "close": "57.75",
      "average": "57.7101",
      "volume": "276737",
      "turnover": "15970509.8",
      "trades": "326"
    },
    {
      "date": "2023-03-10",
      "bid": "55.60",
      "ask": "55.75",
      "open": "56.80",
      "high": "57.15",
      "low": "55.25",
      "close": "55.60",
      "average": "56.1916",
      "volume": "86983",
      "turnover": "4887273.3",
      "trades": "509"
    },
    {
      "date": "2023-03-13",
      "bid": "52.90",
      "ask": "53.10",
      "open": "55.00",
      "high": "55.75",
      "low": "52.55",
      "close": "52.85",
      "average": "53.342",
      "volume": "245176",
      "turnover": "13077405.71",
      "trades": "916"
    },
    {
      "date": "2023-03-14",
      "bid": "52.40",
      "ask": "52.45",
      "open": "52.85",
      "high": "52.90",
      "low": "51.50",
      "close": "52.30",
      "average": "52.2562",
      "volume": "331129",
      "turnover": "17307977.69",
      "trades": "801"
    },
    {
      "date": "2023-03-15",
      "bid": "50.35",
      "ask": "50.55",
      "open": "52.30",
      "high": "52.40",
      "low": "49.74",
      "close": "50.05",
      "average": "50.6475",
      "volume": "238935",
      "turnover": "12101883.28",
      "trades": "831"
    },
    {
      "date": "2023-03-16",
      "bid": "51.05",
      "ask": "51.25",
      "open": "50.80",
      "high": "51.30",
      "low": "49.16",
      "close": "51.25",
      "average": "50.1602",
      "volume": "219162",
      "turnover": "11011089.74",
      "trades": "643"
    },
    {
      "date": "2023-03-17",
      "bid": "51.50",
      "ask": "51.70",
      "open": "51.30",
      "high": "52.80",
      "low": "51.00",
      "close": "51.20",
      "average": "51.8574",
      "volume": "371006",
      "turnover": "19238284.78",
      "trades": "838"
    },
    {
      "date": "2023-03-20",
      "bid": "51.75",
      "ask": "51.85",
      "open": "50.00",
      "high": "52.15",
      "low": "49.02",
      "close": "51.60",
      "average": "50.9238",
      "volume": "188281",
      "turnover": "9589613.82",
      "trades": "753"
    },
    {
      "date": "2023-03-21",
      "bid": "52.05",
      "ask": "52.30",
      "open": "52.05",
      "high": "52.85",
      "low": "51.75",
      "close": "52.10",
      "average": "52.5107",
      "volume": "267104",
      "turnover": "14025806.5",
      "trades": "384"
    },
    {
      "date": "2023-03-22",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.10",
      "high": "52.80",
      "low": "51.95",
      "close": "52.35",
      "average": "52.4014",
      "volume": "59015",
      "turnover": "3092464.6",
      "trades": "318"
    },
    {
      "date": "2023-03-23",
      "bid": "52.75",
      "ask": "52.95",
      "open": "53.00",
      "high": "53.20",
      "low": "51.80",
      "close": "52.90",
      "average": "52.5674",
      "volume": "55982",
      "turnover": "2942948.95",
      "trades": "301"
    },
    {
      "date": "2023-03-24",
      "bid": "51.70",
      "ask": "51.90",
      "open": "52.90",
      "high": "53.35",
      "low": "51.70",
      "close": "51.75",
      "average": "52.2796",
      "volume": "77083",
      "turnover": "4029871.15",
      "trades": "364"
    },
    {
      "date": "2023-03-27",
      "bid": "54.25",
      "ask": "54.40",
      "open": "52.50",
      "high": "54.95",
      "low": "52.45",
      "close": "54.35",
      "average": "54.1666",
      "volume": "314278",
      "turnover": "17029466.64",
      "trades": "551"
    },
    {
      "date": "2023-03-28",
      "bid": "54.75",
      "ask": "54.90",
      "open": "55.00",
      "high": "55.20",
      "low": "54.10",
      "close": "54.90",
      "average": "54.8866",
      "volume": "744710",
      "turnover": "40872897.97",
      "trades": "742"
    },
    {
      "date": "2023-03-29",
      "bid": "57.95",
      "ask": "58.10",
      "open": "55.20",
      "high": "58.10",
      "low": "55.20",
      "close": "58.00",
      "average": "56.9538",
      "volume": "170065",
      "turnover": "9688731.24",
      "trades": "726"
    },
    {
      "date": "2023-03-30",
      "bid": "59.95",
      "ask": "60.15",
      "open": "58.95",
      "high": "60.40",
      "low": "58.05",
      "close": "60.20",
      "average": "59.6847",
      "volume": "393632",
      "turnover": "23491951.49",
      "trades": "645"
    },
    {
      "date": "2023-03-31",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.20",
      "high": "61.15",
      "low": "59.25",
      "close": "61.00",
      "average": "60.2736",
      "volume": "380852",
      "turnover": "22955169.9",
      "trades": "594"
    },
    {
      "date": "2023-04-03",
      "bid": "60.50",
      "ask": "60.65",
      "open": "61.05",
      "high": "61.30",
      "low": "60.00",
      "close": "60.65",
      "average": "60.547",
      "volume": "78273",
      "turnover": "4739192.8",
      "trades": "389"
    },
    {
      "date": "2023-04-04",
      "bid": "62.35",
      "ask": "62.50",
      "open": "60.65",
      "high": "63.40",
      "low": "60.00",
      "close": "62.50",
      "average": "61.8092",
      "volume": "705034",
      "turnover": "43568132.13",
      "trades": "883"
    },
    {
      "date": "2023-04-05",
      "bid": "60.95",
      "ask": "61.15",
      "open": "62.50",
      "high": "63.00",
      "low": "60.10",
      "close": "60.95",
      "average": "61.5915",
      "volume": "3410385",
      "turnover": "210045840.56",
      "trades": "715"
    },
    {
      "date": "2023-04-06",
      "bid": "60.85",
      "ask": "61.05",
      "open": "61.50",
      "high": "62.85",
      "low": "60.70",
      "close": "60.85",
      "average": "61.8711",
      "volume": "96689",
      "turnover": "5967364.48",
      "trades": "362"
    },
    {
      "date": "2023-04-11",
      "bid": "64.40",
      "ask": "64.50",
      "open": "62.70",
      "high": "64.50",
      "low": "61.10",
      "close": "64.50",
      "average": "63.708",
      "volume": "240169",
      "turnover": "15299793.46",
      "trades": "763"
    },
    {
      "date": "2023-04-12",
      "bid": "64.85",
      "ask": "65.00",
      "open": "64.75",
      "high": "65.85",
      "low": "63.90",
      "close": "65.10",
      "average": "64.6569",
      "volume": "170657",
      "turnover": "11034378.15",
      "trades": "584"
    },
    {
      "date": "2023-04-13",
      "bid": "64.90",
      "ask": "65.10",
      "open": "65.10",
      "high": "65.80",
      "low": "64.75",
      "close": "65.05",
      "average": "65.1947",
      "volume": "202555",
      "turnover": "13204452.96",
      "trades": "462"
    },
    {
      "date": "2023-04-14",
      "bid": "65.00",
      "ask": "65.20",
      "open": "65.05",
      "high": "67.05",
      "low": "64.00",
      "close": "65.05",
      "average": "65.3651",
      "volume": "87137",
      "turnover": "5695582.15",
      "trades": "428"
    },
    {
      "date": "2023-04-17",
      "bid": "63.35",
      "ask": "63.55",
      "open": "65.05",
      "high": "66.95",
      "low": "63.35",
      "close": "63.55",
      "average": "66.2755",
      "volume": "1797434",
      "turnover": "118681414.14",
      "trades": "619"
    },
    {
      "date": "2023-04-18",
      "bid": "64.55",
      "ask": "64.95",
      "open": "66.60",
      "high": "66.60",
      "low": "63.80",
      "close": "64.90",
      "average": "65.0144",
      "volume": "204073",
      "turnover": "13267131.87",
      "trades": "890"
    },
    {
      "date": "2023-04-19",
      "bid": "64.25",
      "ask": "64.35",
      "open": "65.50",
      "high": "65.50",
      "low": "63.40",
      "close": "64.50",
      "average": "64.3081",
      "volume": "377902",
      "turnover": "24302548.15",
      "trades": "516"
    },
    {
      "date": "2023-04-20",
      "bid": "61.15",
      "ask": "61.35",
      "open": "64.50",
      "high": "64.50",
      "low": "60.40",
      "close": "61.20",
      "average": "61.9291",
      "volume": "114737",
      "turnover": "7106024.63",
      "trades": "673"
    },
    {
      "date": "2023-04-21",
      "bid": "61.55",
      "ask": "61.75",
      "open": "61.20",
      "high": "61.75",
      "low": "60.50",
      "close": "61.55",
      "average": "61.4805",
      "volume": "104428",
      "turnover": "6420321.11",
      "trades": "554"
    },
    {
      "date": "2023-04-24",
      "bid": "61.20",
      "ask": "61.35",
      "open": "61.45",
      "high": "63.85",
      "low": "60.90",
      "close": "61.35",
      "average": "63.0655",
      "volume": "1176758",
      "turnover": "74190110.94",
      "trades": "637"
    },
    {
      "date": "2023-04-25",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.30",
      "high": "61.30",
      "low": "59.55",
      "close": "60.75",
      "average": "60.5663",
      "volume": "173874",
      "turnover": "10531338.09",
      "trades": "615"
    },
    {
      "date": "2023-04-26",
      "bid": "72.05",
      "ask": "72.25",
      "open": "62.00",
      "high": "72.50",
      "low": "61.85",
      "close": "72.40",
      "average": "67.5295",
      "volume": "1362111",
      "turnover": "92025281.53",
      "trades": "3299"
    },
    {
      "date": "2023-04-27",
      "bid": "78.50",
      "ask": "78.70",
      "open": "72.40",
      "high": "80.35",
      "low": "71.50",
      "close": "78.65",
      "average": "77.4698",
      "volume": "681942",
      "turnover": "52809556.03",
      "trades": "2573"
    },
    {
      "date": "2023-04-28",
      "bid": "77.45",
      "ask": "77.90",
      "open": "78.60",
      "high": "79.90",
      "low": "75.40",
      "close": "78.15",
      "average": "77.6991",
      "volume": "749379",
      "turnover": "58108670.56",
      "trades": "1592"
    },
    {
      "date": "2023-05-02",
      "bid": "79.80",
      "ask": "80.00",
      "open": "78.20",
      "high": "80.60",
      "low": "77.40",
      "close": "80.20",
      "average": "79.1363",
      "volume": "327268",
      "turnover": "25897019.01",
      "trades": "1505"
    },
    {
      "date": "2023-05-03",
      "bid": "81.55",
      "ask": "81.95",
      "open": "80.20",
      "high": "82.35",
      "low": "79.00",
      "close": "81.90",
      "average": "81.0508",
      "volume": "252309",
      "turnover": "20440643.86",
      "trades": "904"
    },
    {
      "date": "2023-05-04",
      "bid": "82.30",
      "ask": "82.50",
      "open": "81.90",
      "high": "85.15",
      "low": "81.40",
      "close": "82.35",
      "average": "83.034",
      "volume": "168631",
      "turnover": "14002971.95",
      "trades": "808"
    },
    {
      "date": "2023-05-05",
      "bid": "81.95",
      "ask": "82.15",
      "open": "82.35",
      "high": "83.10",
      "low": "81.50",
      "close": "82.15",
      "average": "82.1561",
      "volume": "240713",
      "turnover": "19776624.53",
      "trades": "952"
    },
    {
      "date": "2023-05-08",
      "bid": "80.35",
      "ask": "80.55",
      "open": "82.20",
      "high": "82.45",
      "low": "79.40",
      "close": "80.15",
      "average": "80.2285",
      "volume": "251972",
      "turnover": "20206451.16",
      "trades": "1106"
    },
    {
      "date": "2023-05-09",
      "bid": "78.75",
      "ask": "78.85",
      "open": "80.05",
      "high": "80.05",
      "low": "78.05",
      "close": "78.80",
      "average": "79.1488",
      "volume": "196617",
      "turnover": "15563800.31",
      "trades": "822"
    },
    {
      "date": "2023-05-10",
      "bid": "77.75",
      "ask": "77.95",
      "open": "78.00",
      "high": "78.65",
      "low": "76.75",
      "close": "77.60",
      "average": "77.7647",
      "volume": "270921",
      "turnover": "21084070.22",
      "trades": "785"
    },
    {
      "date": "2023-05-11",
      "bid": "78.60",
      "ask": "79.05",
      "open": "75.70",
      "high": "80.05",
      "low": "71.55",
      "close": "78.75",
      "average": "76.289",
      "volume": "9481079",
      "turnover": "667023886.04",
      "trades": "1288"
    },
    {
      "date": "2023-05-12",
      "bid": "79.45",
      "ask": "79.70",
      "open": "77.00",
      "high": "80.30",
      "low": "76.80",
      "close": "79.90",
      "average": "78.7812",
      "volume": "218986",
      "turnover": "17255135.68",
      "trades": "1032"
    },
    {
      "date": "2023-05-15",
      "bid": "79.80",
      "ask": "79.90",
      "open": "79.85",
      "high": "81.20",
      "low": "79.35",
      "close": "80.00",
      "average": "80.0317",
      "volume": "145660",
      "turnover": "11657161.65",
      "trades": "559"
    },
    {
      "date": "2023-05-16",
      "bid": "79.50",
      "ask": "79.65",
      "open": "80.00",
      "high": "80.40",
      "low": "79.30",
      "close": "79.60",
      "average": "79.859",
      "volume": "212374",
      "turnover": "16959967.89",
      "trades": "660"
    },
    {
      "date": "2023-05-17",
      "bid": "79.05",
      "ask": "79.45",
      "open": "79.80",
      "high": "79.80",
      "low": "78.65",
      "close": "79.40",
      "average": "79.2469",
      "volume": "60913",
      "turnover": "4826974.68",
      "trades": "315"
    },
    {
      "date": "2023-05-19",
      "bid": "80.40",
      "ask": "80.50",
      "open": "79.40",
      "high": "81.10",
      "low": "78.80",
      "close": "80.65",
      "average": "79.9335",
      "volume": "227706",
      "turnover": "18196548.35",
      "trades": "951"
    },
    {
      "date": "2023-05-22",
      "bid": "80.90",
      "ask": "81.10",
      "open": "80.65",
      "high": "81.40",
      "low": "78.95",
      "close": "81.40",
      "average": "80.7234",
      "volume": "117371",
      "turnover": "9474961.77",
      "trades": "587"
    },
    {
      "date": "2023-05-23",
      "bid": "78.50",
      "ask": "78.65",
      "open": "81.40",
      "high": "82.00",
      "low": "78.20",
      "close": "78.75",
      "average": "79.7373",
      "volume": "240880",
      "turnover": "19217660.71",
      "trades": "1230"
    },
    {
      "date": "2023-05-24",
      "bid": "78.50",
      "ask": "78.75",
      "open": "78.75",
      "high": "79.45",
      "low": "77.50",
      "close": "78.85",
      "average": "78.8015",
      "volume": "178958",
      "turnover": "14102371.2",
      "trades": "1330"
    },
    {
      "date": "2023-05-25",
      "bid": "81.60",
      "ask": "81.75",
      "open": "78.90",
      "high": "81.95",
      "low": "78.85",
      "close": "81.60",
      "average": "81.0598",
      "volume": "116215",
      "turnover": "9419965.11",
      "trades": "538"
    },
    {
      "date": "2023-05-26",
      "bid": "80.85",
      "ask": "81.05",
      "open": "82.20",
      "high": "82.60",
      "low": "80.60",
      "close": "81.00",
      "average": "81.4403",
      "volume": "266934",
      "turnover": "21724193.61",
      "trades": "703"
    },
    {
      "date": "2023-05-29",
      "bid": "81.15",
      "ask": "81.30",
      "open": "81.20",
      "high": "81.45",
      "low": "80.10",
      "close": "80.90",
      "average": "81.051",
      "volume": "151637",
      "turnover": "12289442.35",
      "trades": "631"
    },
    {
      "date": "2023-05-30",
      "bid": "80.00",
      "ask": "80.10",
      "open": "81.20",
      "high": "81.80",
      "low": "79.30",
      "close": "80.00",
      "average": "80.058",
      "volume": "231985",
      "turnover": "18574394.28",
      "trades": "1067"
    },
    {
      "date": "2023-05-31",
      "bid": "82.90",
      "ask": "83.10",
      "open": "80.00",
      "high": "84.20",
      "low": "78.70",
      "close": "82.75",
      "average": "82.1047",
      "volume": "727529",
      "turnover": "59984281.06",
      "trades": "1122"
    },
    {
      "date": "2023-06-01",
      "bid": "83.95",
      "ask": "84.00",
      "open": "83.35",
      "high": "85.35",
      "low": "82.85",
      "close": "84.05",
      "average": "84.2447",
      "volume": "149547",
      "turnover": "12603095.25",
      "trades": "780"
    },
    {
      "date": "2023-06-02",
      "bid": "84.35",
      "ask": "84.55",
      "open": "84.10",
      "high": "85.10",
      "low": "83.10",
      "close": "84.35",
      "average": "83.9763",
      "volume": "120040",
      "turnover": "10079801.24",
      "trades": "613"
    },
    {
      "date": "2023-06-05",
      "bid": "87.35",
      "ask": "87.50",
      "open": "84.55",
      "high": "88.70",
      "low": "84.35",
      "close": "87.10",
      "average": "87.0264",
      "volume": "187787",
      "turnover": "16346588.99",
      "trades": "983"
    },
    {
      "date": "2023-06-07",
      "bid": "83.70",
      "ask": "84.00",
      "open": "87.50",
      "high": "87.90",
      "low": "83.65",
      "close": "83.85",
      "average": "85.1362",
      "volume": "211876",
      "turnover": "18033785.78",
      "trades": "955"
    },
    {
      "date": "2023-06-08",
      "bid": "82.75",
      "ask": "82.90",
      "open": "83.60",
      "high": "83.60",
      "low": "81.50",
      "close": "82.80",
      "average": "82.6619",
      "volume": "258587",
      "turnover": "21374633",
      "trades": "949"
    },
    {
      "date": "2023-06-09",
      "bid": "84.20",
      "ask": "84.35",
      "open": "82.00",
      "high": "85.10",
      "low": "82.00",
      "close": "84.35",
      "average": "84.2377",
      "volume": "279139",
      "turnover": "23500958.55",
      "trades": "730"
    },
    {
      "date": "2023-06-12",
      "bid": "87.10",
      "ask": "87.40",
      "open": "85.00",
      "high": "87.40",
      "low": "84.20",
      "close": "85.35",
      "average": "85.514",
      "volume": "682623",
      "turnover": "58361348.41",
      "trades": "1032"
    },
    {
      "date": "2023-06-13",
      "bid": "87.45",
      "ask": "87.70",
      "open": "85.35",
      "high": "89.35",
      "low": "85.35",
      "close": "87.55",
      "average": "88.1579",
      "volume": "169948",
      "turnover": "14982250.8",
      "trades": "839"
    },
    {
      "date": "2023-06-14",
      "bid": "86.55",
      "ask": "86.80",
      "open": "87.55",
      "high": "87.55",
      "low": "86.10",
      "close": "86.75",
      "average": "86.7078",
      "volume": "90860",
      "turnover": "7879341.73",
      "trades": "563"
    },
    {
      "date": "2023-06-15",
      "bid": "86.45",
      "ask": "86.60",
      "open": "86.85",
      "high": "87.30",
      "low": "85.70",
      "close": "86.60",
      "average": "86.6148",
      "volume": "94179",
      "turnover": "8157599.52",
      "trades": "541"
    },
    {
      "date": "2023-06-16",
      "bid": "84.85",
      "ask": "85.00",
      "open": "87.00",
      "high": "87.15",
      "low": "84.65",
      "close": "84.90",
      "average": "85.2657",
      "volume": "116894",
      "turnover": "9967046.15",
      "trades": "608"
    },
    {
      "date": "2023-06-19",
      "bid": "82.15",
      "ask": "82.30",
      "open": "84.90",
      "high": "85.60",
      "low": "81.55",
      "close": "82.20",
      "average": "82.4957",
      "volume": "135011",
      "turnover": "11134353.3",
      "trades": "728"
    },
    {
      "date": "2023-06-20",
      "bid": "81.00",
      "ask": "81.05",
      "open": "82.20",
      "high": "83.15",
      "low": "80.70",
      "close": "81.00",
      "average": "81.272",
      "volume": "219206",
      "turnover": "17816814.44",
      "trades": "723"
    },
    {
      "date": "2023-06-21",
      "bid": "82.00",
      "ask": "82.40",
      "open": "80.60",
      "high": "83.25",
      "low": "80.60",
      "close": "82.25",
      "average": "82.3587",
      "volume": "165013",
      "turnover": "13589154.65",
      "trades": "705"
    },
    {
      "date": "2023-06-22",
      "bid": "82.65",
      "ask": "82.80",
      "open": "81.90",
      "high": "82.70",
      "low": "80.45",
      "close": "82.05",
      "average": "81.6018",
      "volume": "160224",
      "turnover": "13074523.8",
      "trades": "590"
    },
    {
      "date": "2023-06-26",
      "bid": "80.70",
      "ask": "80.85",
      "open": "82.65",
      "high": "83.50",
      "low": "80.70",
      "close": "80.95",
      "average": "81.4633",
      "volume": "164183",
      "turnover": "13376211.5",
      "trades": "696"
    },
    {
      "date": "2023-06-27",
      "bid": "79.65",
      "ask": "79.90",
      "open": "80.70",
      "high": "81.40",
      "low": "79.35",
      "close": "79.50",
      "average": "80.4005",
      "volume": "156496",
      "turnover": "12584056.73",
      "trades": "655"
    },
    {
      "date": "2023-06-28",
      "bid": "80.95",
      "ask": "81.20",
      "open": "80.75",
      "high": "82.35",
      "low": "80.75",
      "close": "81.50",
      "average": "81.467",
      "volume": "419219",
      "turnover": "34155481.45",
      "trades": "1727"
    },
    {
      "date": "2023-06-29",
      "bid": "82.55",
      "ask": "82.75",
      "open": "83.00",
      "high": "85.25",
      "low": "80.80",
      "close": "82.75",
      "average": "83.7747",
      "volume": "385944",
      "turnover": "32321406",
      "trades": "1204"
    },
    {
      "date": "2023-06-30",
      "bid": "84.20",
      "ask": "84.40",
      "open": "84.40",
      "high": "84.60",
      "low": "78.25",
      "close": "84.05",
      "average": "82.5735",
      "volume": "280326",
      "turnover": "23145206.49",
      "trades": "1371"
    },
    {
      "date": "2023-07-03",
      "bid": "82.50",
      "ask": "82.75",
      "open": "84.05",
      "high": "85.10",
      "low": "81.10",
      "close": "82.40",
      "average": "82.336",
      "volume": "147373",
      "turnover": "12134332.2",
      "trades": "729"
    },
    {
      "date": "2023-07-04",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.60",
      "high": "84.35",
      "low": "81.55",
      "close": "83.05",
      "average": "83.0275",
      "volume": "83115",
      "turnover": "6901268.15",
      "trades": "521"
    },
    {
      "date": "2023-07-05",
      "bid": "81.65",
      "ask": "81.85",
      "open": "82.00",
      "high": "83.05",
      "low": "81.20",
      "close": "81.85",
      "average": "81.9076",
      "volume": "140251",
      "turnover": "11488202.36",
      "trades": "461"
    },
    {
      "date": "2023-07-06",
      "bid": "80.25",
      "ask": "80.45",
      "open": "81.05",
      "high": "81.80",
      "low": "80.25",
      "close": "80.40",
      "average": "80.8727",
      "volume": "72019",
      "turnover": "5825095.83",
      "trades": "530"
    },
    {
      "date": "2023-07-07",
      "bid": "80.40",
      "ask": "80.50",
      "open": "80.40",
      "high": "81.25",
      "low": "79.35",
      "close": "80.55",
      "average": "80.371",
      "volume": "195208",
      "turnover": "15684430.53",
      "trades": "1026"
    },
    {
      "date": "2023-07-10",
      "bid": "78.60",
      "ask": "78.75",
      "open": "80.50",
      "high": "80.50",
      "low": "78.10",
      "close": "78.75",
      "average": "78.7774",
      "volume": "95700",
      "turnover": "7538067.93",
      "trades": "604"
    },
    {
      "date": "2023-07-11",
      "bid": "78.80",
      "ask": "79.00",
      "open": "79.00",
      "high": "80.90",
      "low": "78.75",
      "close": "79.00",
      "average": "79.2845",
      "volume": "142771",
      "turnover": "11320089.44",
      "trades": "735"
    },
    {
      "date": "2023-07-12",
      "bid": "78.60",
      "ask": "78.75",
      "open": "79.00",
      "high": "79.00",
      "low": "76.15",
      "close": "78.65",
      "average": "77.9288",
      "volume": "95533",
      "turnover": "7443266.73",
      "trades": "724"
    },
    {
      "date": "2023-07-13",
      "bid": "77.65",
      "ask": "77.80",
      "open": "78.65",
      "high": "79.55",
      "low": "77.65",
      "close": "78.05",
      "average": "78.2939",
      "volume": "166678",
      "turnover": "13053969.82",
      "trades": "861"
    },
    {
      "date": "2023-07-14",
      "bid": "77.50",
      "ask": "77.75",
      "open": "78.00",
      "high": "79.05",
      "low": "75.50",
      "close": "77.75",
      "average": "77.0562",
      "volume": "152812",
      "turnover": "11775341.32",
      "trades": "960"
    },
    {
      "date": "2023-07-17",
      "bid": "76.10",
      "ask": "76.20",
      "open": "77.20",
      "high": "77.20",
      "low": "75.40",
      "close": "76.30",
      "average": "76.1701",
      "volume": "167805",
      "turnover": "12781929.17",
      "trades": "967"
    },
    {
      "date": "2023-07-18",
      "bid": "75.50",
      "ask": "75.60",
      "open": "76.30",
      "high": "77.00",
      "low": "74.90",
      "close": "75.55",
      "average": "75.7892",
      "volume": "164342",
      "turnover": "12458086.5",
      "trades": "973"
    },
    {
      "date": "2023-07-19",
      "bid": "74.95",
      "ask": "75.10",
      "open": "75.75",
      "high": "76.00",
      "low": "74.30",
      "close": "75.00",
      "average": "74.9803",
      "volume": "154376",
      "turnover": "11574317.61",
      "trades": "810"
    },
    {
      "date": "2023-07-20",
      "bid": "73.05",
      "ask": "73.15",
      "open": "75.00",
      "high": "75.00",
      "low": "72.75",
      "close": "73.25",
      "average": "73.2465",
      "volume": "400233",
      "turnover": "29317488.81",
      "trades": "1542"
    },
    {
      "date": "2023-07-21",
      "bid": "64.30",
      "ask": "65.00",
      "open": "63.00",
      "high": "68.05",
      "low": "59.15",
      "close": "64.85",
      "average": "64.1604",
      "volume": "1513655",
      "turnover": "97183195.32",
      "trades": "3970"
    },
    {
      "date": "2023-07-24",
      "bid": "60.70",
      "ask": "60.75",
      "open": "64.95",
      "high": "64.95",
      "low": "60.10",
      "close": "60.60",
      "average": "61.2282",
      "volume": "974336",
      "turnover": "59636445.53",
      "trades": "3374"
    },
    {
      "date": "2023-07-25",
      "bid": "60.60",
      "ask": "60.70",
      "open": "60.65",
      "high": "61.35",
      "low": "59.85",
      "close": "60.80",
      "average": "60.6596",
      "volume": "314666",
      "turnover": "19087144.45",
      "trades": "1558"
    },
    {
      "date": "2023-07-26",
      "bid": "59.10",
      "ask": "59.25",
      "open": "60.40",
      "high": "60.40",
      "low": "58.85",
      "close": "59.00",
      "average": "59.5203",
      "volume": "255196",
      "turnover": "15194173.41",
      "trades": "1326"
    },
    {
      "date": "2023-07-27",
      "bid": "59.60",
      "ask": "59.65",
      "open": "59.05",
      "high": "59.65",
      "low": "58.10",
      "close": "59.50",
      "average": "59.1417",
      "volume": "201123",
      "turnover": "11895654.09",
      "trades": "995"
    },
    {
      "date": "2023-07-28",
      "bid": "61.55",
      "ask": "61.65",
      "open": "59.40",
      "high": "62.30",
      "low": "58.80",
      "close": "61.65",
      "average": "61.1384",
      "volume": "583805",
      "turnover": "35692577.53",
      "trades": "1552"
    },
    {
      "date": "2023-07-31",
      "bid": "63.00",
      "ask": "63.15",
      "open": "61.65",
      "high": "63.25",
      "low": "61.40",
      "close": "62.95",
      "average": "62.5428",
      "volume": "275508",
      "turnover": "17230839.46",
      "trades": "1307"
    },
    {
      "date": "2023-08-01",
      "bid": "62.35",
      "ask": "62.45",
      "open": "62.00",
      "high": "63.30",
      "low": "61.70",
      "close": "62.30",
      "average": "62.6241",
      "volume": "235087",
      "turnover": "14720681.94",
      "trades": "1079"
    },
    {
      "date": "2023-08-02",
      "bid": "62.10",
      "ask": "62.25",
      "open": "62.00",
      "high": "63.00",
      "low": "61.40",
      "close": "62.30",
      "average": "62.3025",
      "volume": "157297",
      "turnover": "9795501.39",
      "trades": "781"
    },
    {
      "date": "2023-08-03",
      "bid": "62.00",
      "ask": "62.15",
      "open": "61.90",
      "high": "63.05",
      "low": "61.50",
      "close": "62.10",
      "average": "62.0993",
      "volume": "146618",
      "turnover": "9105649.33",
      "trades": "680"
    },
    {
      "date": "2023-08-04",
      "bid": "63.15",
      "ask": "63.20",
      "open": "62.20",
      "high": "64.25",
      "low": "62.00",
      "close": "63.10",
      "average": "63.2417",
      "volume": "150628",
      "turnover": "9524090.78",
      "trades": "823"
    },
    {
      "date": "2023-08-07",
      "bid": "63.90",
      "ask": "64.10",
      "open": "63.10",
      "high": "64.45",
      "low": "63.00",
      "close": "63.95",
      "average": "63.8185",
      "volume": "200818",
      "turnover": "12817927.92",
      "trades": "778"
    },
    {
      "date": "2023-08-08",
      "bid": "64.45",
      "ask": "64.60",
      "open": "63.95",
      "high": "64.65",
      "low": "63.00",
      "close": "64.45",
      "average": "64.1777",
      "volume": "140421",
      "turnover": "9008377.6",
      "trades": "658"
    },
    {
      "date": "2023-08-09",
      "bid": "65.95",
      "ask": "66.15",
      "open": "64.95",
      "high": "66.10",
      "low": "64.40",
      "close": "65.85",
      "average": "65.2381",
      "volume": "291803",
      "turnover": "19029545.94",
      "trades": "874"
    },
    {
      "date": "2023-08-10",
      "bid": "66.40",
      "ask": "66.50",
      "open": "65.90",
      "high": "66.60",
      "low": "65.25",
      "close": "66.50",
      "average": "66.0256",
      "volume": "176021",
      "turnover": "11622146.94",
      "trades": "614"
    },
    {
      "date": "2023-08-11",
      "bid": "63.00",
      "ask": "63.05",
      "open": "66.50",
      "high": "67.50",
      "low": "62.75",
      "close": "62.80",
      "average": "65.5804",
      "volume": "425314",
      "turnover": "27846040.78",
      "trades": "854"
    },
    {
      "date": "2023-08-14",
      "bid": "62.10",
      "ask": "62.25",
      "open": "62.85",
      "high": "63.15",
      "low": "61.20",
      "close": "62.25",
      "average": "62.314",
      "volume": "123849",
      "turnover": "7717710.14",
      "trades": "513"
    },
    {
      "date": "2023-08-15",
      "bid": "62.25",
      "ask": "62.50",
      "open": "62.30",
      "high": "62.70",
      "low": "60.20",
      "close": "62.35",
      "average": "61.6179",
      "volume": "135927",
      "turnover": "8375533.55",
      "trades": "624"
    },
    {
      "date": "2023-08-16",
      "bid": "61.85",
      "ask": "62.15",
      "open": "62.15",
      "high": "62.50",
      "low": "60.55",
      "close": "61.90",
      "average": "61.7387",
      "volume": "105878",
      "turnover": "6536887.14",
      "trades": "557"
    },
    {
      "date": "2023-08-17",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.60",
      "high": "61.70",
      "low": "60.00",
      "close": "60.90",
      "average": "60.9967",
      "volume": "91584",
      "turnover": "5586325.85",
      "trades": "389"
    },
    {
      "date": "2023-08-18",
      "bid": "59.45",
      "ask": "59.55",
      "open": "60.65",
      "high": "60.65",
      "low": "58.50",
      "close": "59.45",
      "average": "59.4648",
      "volume": "222959",
      "turnover": "13250785.95",
      "trades": "730"
    },
    {
      "date": "2023-08-21",
      "bid": "57.65",
      "ask": "57.85",
      "open": "58.75",
      "high": "59.75",
      "low": "57.50",
      "close": "57.85",
      "average": "58.2649",
      "volume": "174773",
      "turnover": "10183049.1",
      "trades": "721"
    },
    {
      "date": "2023-08-22",
      "bid": "58.45",
      "ask": "58.60",
      "open": "58.10",
      "high": "58.75",
      "low": "57.80",
      "close": "58.55",
      "average": "58.2977",
      "volume": "176562",
      "turnover": "10293129.02",
      "trades": "430"
    },
    {
      "date": "2023-08-23",
      "bid": "58.25",
      "ask": "58.50",
      "open": "57.80",
      "high": "58.80",
      "low": "57.05",
      "close": "58.25",
      "average": "58.0476",
      "volume": "295662",
      "turnover": "17160992.3",
      "trades": "406"
    },
    {
      "date": "2023-08-24",
      "bid": "56.35",
      "ask": "56.40",
      "open": "58.25",
      "high": "60.30",
      "low": "56.35",
      "close": "56.45",
      "average": "57.712",
      "volume": "163679",
      "turnover": "9446190.84",
      "trades": "695"
    },
    {
      "date": "2023-08-25",
      "bid": "56.35",
      "ask": "56.45",
      "open": "56.25",
      "high": "57.45",
      "low": "55.55",
      "close": "56.55",
      "average": "56.7237",
      "volume": "232946",
      "turnover": "13213688.51",
      "trades": "575"
    },
    {
      "date": "2023-08-28",
      "bid": "57.00",
      "ask": "57.25",
      "open": "56.95",
      "high": "57.85",
      "low": "56.90",
      "close": "57.30",
      "average": "57.3051",
      "volume": "231199",
      "turnover": "13248307",
      "trades": "594"
    },
    {
      "date": "2023-08-29",
      "bid": "58.65",
      "ask": "58.95",
      "open": "57.50",
      "high": "58.95",
      "low": "56.85",
      "close": "58.65",
      "average": "57.8603",
      "volume": "112395",
      "turnover": "6508381.2",
      "trades": "459"
    },
    {
      "date": "2023-08-30",
      "bid": "58.60",
      "ask": "58.90",
      "open": "58.65",
      "high": "59.25",
      "low": "58.00",
      "close": "58.80",
      "average": "58.9368",
      "volume": "303410",
      "turnover": "17881336.93",
      "trades": "428"
    },
    {
      "date": "2023-08-31",
      "bid": "59.10",
      "ask": "59.20",
      "open": "58.80",
      "high": "59.45",
      "low": "58.25",
      "close": "59.05",
      "average": "58.6171",
      "volume": "282620",
      "turnover": "16566675.55",
      "trades": "364"
    },
    {
      "date": "2023-09-01",
      "bid": "59.80",
      "ask": "59.90",
      "open": "58.80",
      "high": "60.15",
      "low": "58.10",
      "close": "59.75",
      "average": "59.725",
      "volume": "338486",
      "turnover": "20211756.94",
      "trades": "511"
    },
    {
      "date": "2023-09-04",
      "bid": "61.15",
      "ask": "61.45",
      "open": "59.75",
      "high": "62.45",
      "low": "59.70",
      "close": "61.05",
      "average": "61.5154",
      "volume": "155366",
      "turnover": "9558931.91",
      "trades": "754"
    },
    {
      "date": "2023-09-05",
      "bid": "62.20",
      "ask": "62.60",
      "open": "61.00",
      "high": "62.85",
      "low": "61.00",
      "close": "62.25",
      "average": "61.8967",
      "volume": "198255",
      "turnover": "12263935.98",
      "trades": "1042"
    },
    {
      "date": "2023-09-06",
      "bid": "62.60",
      "ask": "62.75",
      "open": "62.50",
      "high": "63.60",
      "low": "61.75",
      "close": "62.75",
      "average": "62.7465",
      "volume": "116985",
      "turnover": "7340038.83",
      "trades": "696"
    },
    {
      "date": "2023-09-07",
      "bid": "63.90",
      "ask": "64.20",
      "open": "62.60",
      "high": "64.30",
      "low": "61.20",
      "close": "64.20",
      "average": "63.4482",
      "volume": "306043",
      "turnover": "19416581.98",
      "trades": "1067"
    },
    {
      "date": "2023-09-08",
      "bid": "64.30",
      "ask": "64.80",
      "open": "64.20",
      "high": "65.35",
      "low": "63.35",
      "close": "64.35",
      "average": "64.5603",
      "volume": "221372",
      "turnover": "14292355.55",
      "trades": "1065"
    },
    {
      "date": "2023-09-11",
      "bid": "62.10",
      "ask": "62.20",
      "open": "64.70",
      "high": "64.90",
      "low": "62.00",
      "close": "62.05",
      "average": "63.0652",
      "volume": "193962",
      "turnover": "12236785.5",
      "trades": "877"
    },
    {
      "date": "2023-09-12",
      "bid": "60.05",
      "ask": "60.25",
      "open": "62.05",
      "high": "63.00",
      "low": "60.05",
      "close": "60.20",
      "average": "61.1325",
      "volume": "115495",
      "turnover": "7057086.18",
      "trades": "580"
    },
    {
      "date": "2023-09-13",
      "bid": "56.50",
      "ask": "56.55",
      "open": "57.50",
      "high": "58.00",
      "low": "56.15",
      "close": "56.45",
      "average": "57.3436",
      "volume": "22389167",
      "turnover": "1287226166.58",
      "trades": "3138"
    },
    {
      "date": "2023-09-14",
      "bid": "55.85",
      "ask": "56.15",
      "open": "56.30",
      "high": "56.30",
      "low": "52.75",
      "close": "55.90",
      "average": "54.578",
      "volume": "1116810",
      "turnover": "60951123.11",
      "trades": "3191"
    },
    {
      "date": "2023-09-15",
      "bid": "55.85",
      "ask": "55.95",
      "open": "56.40",
      "high": "57.60",
      "low": "55.75",
      "close": "56.25",
      "average": "56.8333",
      "volume": "1895049",
      "turnover": "107707023.67",
      "trades": "1237"
    },
    {
      "date": "2023-09-18",
      "bid": "54.45",
      "ask": "54.55",
      "open": "55.95",
      "high": "56.25",
      "low": "54.40",
      "close": "54.50",
      "average": "55.1527",
      "volume": "275872",
      "turnover": "15208113.45",
      "trades": "1068"
    },
    {
      "date": "2023-09-19",
      "bid": "52.95",
      "ask": "53.00",
      "open": "54.40",
      "high": "55.35",
      "low": "52.70",
      "close": "53.00",
      "average": "53.3997",
      "volume": "533191",
      "turnover": "28486630.92",
      "trades": "1038"
    },
    {
      "date": "2023-09-20",
      "bid": "54.00",
      "ask": "54.05",
      "open": "53.40",
      "high": "54.30",
      "low": "52.90",
      "close": "54.25",
      "average": "53.9599",
      "volume": "188396",
      "turnover": "10166338.84",
      "trades": "718"
    },
    {
      "date": "2023-09-21",
      "bid": "52.65",
      "ask": "52.75",
      "open": "53.60",
      "high": "53.60",
      "low": "52.40",
      "close": "52.75",
      "average": "52.9046",
      "volume": "247919",
      "turnover": "13115677.1",
      "trades": "1024"
    },
    {
      "date": "2023-09-22",
      "bid": "51.55",
      "ask": "51.60",
      "open": "52.25",
      "high": "53.25",
      "low": "51.50",
      "close": "51.70",
      "average": "51.9751",
      "volume": "240905",
      "turnover": "12521395.88",
      "trades": "878"
    },
    {
      "date": "2023-09-25",
      "bid": "51.50",
      "ask": "51.70",
      "open": "51.90",
      "high": "52.95",
      "low": "50.80",
      "close": "51.75",
      "average": "51.6428",
      "volume": "589126",
      "turnover": "30426243.45",
      "trades": "999"
    },
    {
      "date": "2023-09-26",
      "bid": "50.20",
      "ask": "50.30",
      "open": "52.00",
      "high": "52.05",
      "low": "50.05",
      "close": "50.10",
      "average": "50.8722",
      "volume": "279892",
      "turnover": "14252957.32",
      "trades": "822"
    },
    {
      "date": "2023-09-27",
      "bid": "50.50",
      "ask": "50.60",
      "open": "50.30",
      "high": "51.10",
      "low": "49.98",
      "close": "50.70",
      "average": "50.6875",
      "volume": "595027",
      "turnover": "30160152.66",
      "trades": "761"
    },
    {
      "date": "2023-09-28",
      "bid": "53.15",
      "ask": "53.30",
      "open": "50.60",
      "high": "53.30",
      "low": "50.45",
      "close": "53.10",
      "average": "51.2325",
      "volume": "829642",
      "turnover": "42504830.43",
      "trades": "568"
    },
    {
      "date": "2023-09-29",
      "bid": "53.75",
      "ask": "53.90",
      "open": "53.80",
      "high": "55.40",
      "low": "53.50",
      "close": "53.85",
      "average": "54.402",
      "volume": "232534",
      "turnover": "12651644.95",
      "trades": "827"
    },
    {
      "date": "2023-10-02",
      "bid": "53.40",
      "ask": "53.50",
      "open": "53.85",
      "high": "54.85",
      "low": "52.50",
      "close": "53.50",
      "average": "53.5245",
      "volume": "175866",
      "turnover": "9421009.94",
      "trades": "598"
    },
    {
      "date": "2023-10-03",
      "bid": "52.65",
      "ask": "52.80",
      "open": "53.50",
      "high": "53.50",
      "low": "52.60",
      "close": "52.80",
      "average": "53.0397",
      "volume": "494883",
      "turnover": "26241068.8",
      "trades": "405"
    },
    {
      "date": "2023-10-04",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.80",
      "high": "53.00",
      "low": "52.10",
      "close": "52.30",
      "average": "52.4435",
      "volume": "119246",
      "turnover": "6256091.41",
      "trades": "379"
    },
    {
      "date": "2023-10-05",
      "bid": "52.45",
      "ask": "52.65",
      "open": "52.25",
      "high": "53.40",
      "low": "51.95",
      "close": "52.65",
      "average": "52.7779",
      "volume": "196334",
      "turnover": "10356671",
      "trades": "367"
    },
    {
      "date": "2023-10-06",
      "bid": "53.75",
      "ask": "53.90",
      "open": "52.00",
      "high": "53.95",
      "low": "51.35",
      "close": "53.95",
      "average": "53.2258",
      "volume": "154603",
      "turnover": "8227669.3",
      "trades": "567"
    },
    {
      "date": "2023-10-09",
      "bid": "52.15",
      "ask": "52.35",
      "open": "54.00",
      "high": "54.65",
      "low": "52.00",
      "close": "52.15",
      "average": "53.3369",
      "volume": "166056",
      "turnover": "8856879.8",
      "trades": "553"
    },
    {
      "date": "2023-10-10",
      "bid": "54.85",
      "ask": "55.00",
      "open": "53.90",
      "high": "55.00",
      "low": "53.05",
      "close": "54.75",
      "average": "54.2781",
      "volume": "150761",
      "turnover": "8182996.38",
      "trades": "544"
    },
    {
      "date": "2023-10-11",
      "bid": "52.15",
      "ask": "52.30",
      "open": "54.80",
      "high": "55.20",
      "low": "52.15",
      "close": "52.15",
      "average": "52.9153",
      "volume": "132474",
      "turnover": "7011227.08",
      "trades": "576"
    },
    {
      "date": "2023-10-12",
      "bid": "53.00",
      "ask": "53.35",
      "open": "52.15",
      "high": "53.85",
      "low": "52.00",
      "close": "53.00",
      "average": "52.6663",
      "volume": "803835",
      "turnover": "42345261.86",
      "trades": "761"
    },
    {
      "date": "2023-10-13",
      "bid": "50.90",
      "ask": "51.10",
      "open": "52.80",
      "high": "52.80",
      "low": "50.80",
      "close": "50.80",
      "average": "51.084",
      "volume": "606745",
      "turnover": "30996147.35",
      "trades": "469"
    },
    {
      "date": "2023-10-16",
      "bid": "51.80",
      "ask": "51.95",
      "open": "50.80",
      "high": "52.30",
      "low": "50.30",
      "close": "51.90",
      "average": "51.716",
      "volume": "246470",
      "turnover": "12747654.43",
      "trades": "890"
    },
    {
      "date": "2023-10-17",
      "bid": "52.25",
      "ask": "52.35",
      "open": "51.90",
      "high": "52.35",
      "low": "51.15",
      "close": "52.35",
      "average": "51.9848",
      "volume": "629378",
      "turnover": "32716954.08",
      "trades": "533"
    },
    {
      "date": "2023-10-18",
      "bid": "52.90",
      "ask": "53.20",
      "open": "52.80",
      "high": "53.60",
      "low": "51.35",
      "close": "53.05",
      "average": "52.8362",
      "volume": "232085",
      "turnover": "12262493.68",
      "trades": "734"
    },
    {
      "date": "2023-10-19",
      "bid": "53.10",
      "ask": "53.25",
      "open": "53.00",
      "high": "54.15",
      "low": "52.45",
      "close": "53.25",
      "average": "53.418",
      "volume": "253844",
      "turnover": "13560404.08",
      "trades": "802"
    },
    {
      "date": "2023-10-20",
      "bid": "53.05",
      "ask": "53.20",
      "open": "52.85",
      "high": "53.90",
      "low": "51.10",
      "close": "53.20",
      "average": "53.0205",
      "volume": "194271",
      "turnover": "10301974.26",
      "trades": "804"
    },
    {
      "date": "2023-10-23",
      "bid": "53.10",
      "ask": "53.25",
      "open": "53.10",
      "high": "53.20",
      "low": "50.80",
      "close": "53.05",
      "average": "52.2954",
      "volume": "149366",
      "turnover": "7808592.45",
      "trades": "583"
    },
    {
      "date": "2023-10-24",
      "bid": "53.55",
      "ask": "53.70",
      "open": "52.75",
      "high": "53.90",
      "low": "51.65",
      "close": "53.90",
      "average": "53.2637",
      "volume": "246348",
      "turnover": "13103640.72",
      "trades": "797"
    },
    {
      "date": "2023-10-25",
      "bid": "53.30",
      "ask": "53.45",
      "open": "54.35",
      "high": "54.35",
      "low": "51.40",
      "close": "53.40",
      "average": "52.8393",
      "volume": "244602",
      "turnover": "12924762.68",
      "trades": "1030"
    },
    {
      "date": "2023-10-26",
      "bid": "53.00",
      "ask": "53.35",
      "open": "53.00",
      "high": "53.60",
      "low": "51.00",
      "close": "53.05",
      "average": "52.4327",
      "volume": "254774",
      "turnover": "13365980.61",
      "trades": "860"
    },
    {
      "date": "2023-10-27",
      "bid": "51.95",
      "ask": "52.10",
      "open": "54.00",
      "high": "54.00",
      "low": "51.10",
      "close": "52.05",
      "average": "51.90",
      "volume": "122769",
      "turnover": "6372471.2",
      "trades": "533"
    },
    {
      "date": "2023-10-30",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.05",
      "high": "54.35",
      "low": "52.00",
      "close": "52.90",
      "average": "53.347",
      "volume": "462027",
      "turnover": "24648217.95",
      "trades": "606"
    },
    {
      "date": "2023-10-31",
      "bid": "53.15",
      "ask": "53.35",
      "open": "52.90",
      "high": "53.55",
      "low": "51.35",
      "close": "53.30",
      "average": "53.0952",
      "volume": "682733",
      "turnover": "36245464.9",
      "trades": "557"
    },
    {
      "date": "2023-11-01",
      "bid": "53.75",
      "ask": "54.00",
      "open": "53.55",
      "high": "54.15",
      "low": "52.75",
      "close": "53.85",
      "average": "53.7419",
      "volume": "121043",
      "turnover": "6504316.5",
      "trades": "479"
    },
    {
      "date": "2023-11-02",
      "bid": "55.75",
      "ask": "56.00",
      "open": "54.20",
      "high": "57.35",
      "low": "54.15",
      "close": "55.75",
      "average": "56.0009",
      "volume": "262123",
      "turnover": "14679489.67",
      "trades": "855"
    },
    {
      "date": "2023-11-03",
      "bid": "56.10",
      "ask": "56.30",
      "open": "55.75",
      "high": "57.30",
      "low": "55.20",
      "close": "55.95",
      "average": "56.4631",
      "volume": "282635",
      "turnover": "15958455.4",
      "trades": "701"
    },
    {
      "date": "2023-11-06",
      "bid": "55.85",
      "ask": "56.00",
      "open": "56.00",
      "high": "57.45",
      "low": "55.70",
      "close": "56.30",
      "average": "56.4165",
      "volume": "309944",
      "turnover": "17486361.29",
      "trades": "687"
    },
    {
      "date": "2023-11-07",
      "bid": "57.35",
      "ask": "57.50",
      "open": "55.70",
      "high": "57.85",
      "low": "51.90",
      "close": "57.25",
      "average": "54.185",
      "volume": "808889",
      "turnover": "43828110.83",
      "trades": "1558"
    },
    {
      "date": "2023-11-08",
      "bid": "56.30",
      "ask": "56.35",
      "open": "57.25",
      "high": "57.65",
      "low": "53.60",
      "close": "56.40",
      "average": "56.3271",
      "volume": "824940",
      "turnover": "46458850.27",
      "trades": "1360"
    },
    {
      "date": "2023-11-09",
      "bid": "59.85",
      "ask": "60.00",
      "open": "56.10",
      "high": "60.10",
      "low": "56.10",
      "close": "59.95",
      "average": "59.0246",
      "volume": "1230121",
      "turnover": "68570905.22",
      "trades": "888"
    },
    {
      "date": "2023-11-10",
      "bid": "58.75",
      "ask": "58.85",
      "open": "59.95",
      "high": "60.00",
      "low": "58.60",
      "close": "58.65",
      "average": "59.1208",
      "volume": "217911",
      "turnover": "12897925.47",
      "trades": "728"
    },
    {
      "date": "2023-11-13",
      "bid": "59.20",
      "ask": "59.35",
      "open": "58.65",
      "high": "59.35",
      "low": "57.75",
      "close": "59.05",
      "average": "58.6595",
      "volume": "340297",
      "turnover": "19854768.68",
      "trades": "465"
    },
    {
      "date": "2023-11-14",
      "bid": "63.80",
      "ask": "63.90",
      "open": "59.15",
      "high": "64.70",
      "low": "59.15",
      "close": "64.00",
      "average": "62.1636",
      "volume": "834012",
      "turnover": "52024378.25",
      "trades": "1117"
    },
    {
      "date": "2023-11-15",
      "bid": "67.00",
      "ask": "67.10",
      "open": "65.00",
      "high": "68.95",
      "low": "64.45",
      "close": "67.15",
      "average": "67.4035",
      "volume": "1681819",
      "turnover": "113331909.69",
      "trades": "2547"
    },
    {
      "date": "2023-11-16",
      "bid": "62.90",
      "ask": "63.05",
      "open": "67.10",
      "high": "67.90",
      "low": "62.95",
      "close": "63.20",
      "average": "64.4457",
      "volume": "317898",
      "turnover": "20464853.75",
      "trades": "1254"
    },
    {
      "date": "2023-11-17",
      "bid": "65.80",
      "ask": "65.90",
      "open": "63.25",
      "high": "66.05",
      "low": "63.25",
      "close": "65.90",
      "average": "65.4956",
      "volume": "541800",
      "turnover": "35485693.72",
      "trades": "1075"
    },
    {
      "date": "2023-11-20",
      "bid": "65.00",
      "ask": "65.05",
      "open": "65.90",
      "high": "66.30",
      "low": "64.00",
      "close": "65.00",
      "average": "65.0076",
      "volume": "242747",
      "turnover": "15783539.46",
      "trades": "843"
    },
    {
      "date": "2023-11-21",
      "bid": "64.05",
      "ask": "64.20",
      "open": "65.25",
      "high": "66.45",
      "low": "63.80",
      "close": "64.00",
      "average": "64.491",
      "volume": "181242",
      "turnover": "11688471.05",
      "trades": "804"
    },
    {
      "date": "2023-11-22",
      "bid": "65.00",
      "ask": "65.35",
      "open": "64.05",
      "high": "65.80",
      "low": "64.05",
      "close": "65.00",
      "average": "65.1925",
      "volume": "118672",
      "turnover": "7737479.48",
      "trades": "556"
    },
    {
      "date": "2023-11-23",
      "bid": "64.85",
      "ask": "64.95",
      "open": "65.00",
      "high": "66.25",
      "low": "64.75",
      "close": "65.00",
      "average": "65.29",
      "volume": "216836",
      "turnover": "14166155.82",
      "trades": "847"
    },
    {
      "date": "2023-11-24",
      "bid": "66.90",
      "ask": "67.00",
      "open": "65.00",
      "high": "67.50",
      "low": "65.00",
      "close": "66.85",
      "average": "66.6963",
      "volume": "265193",
      "turnover": "17687073.93",
      "trades": "1073"
    },
    {
      "date": "2023-11-27",
      "bid": "65.90",
      "ask": "66.05",
      "open": "66.85",
      "high": "69.45",
      "low": "65.80",
      "close": "66.20",
      "average": "67.3518",
      "volume": "451547",
      "turnover": "30429695.36",
      "trades": "1921"
    },
    {
      "date": "2023-11-28",
      "bid": "65.50",
      "ask": "65.60",
      "open": "66.40",
      "high": "66.55",
      "low": "64.85",
      "close": "65.40",
      "average": "65.4651",
      "volume": "241250",
      "turnover": "15794066.96",
      "trades": "934"
    },
    {
      "date": "2023-11-29",
      "bid": "66.00",
      "ask": "66.05",
      "open": "65.00",
      "high": "66.85",
      "low": "65.00",
      "close": "66.15",
      "average": "66.2225",
      "volume": "323860",
      "turnover": "21446917.91",
      "trades": "1347"
    },
    {
      "date": "2023-11-30",
      "bid": "66.95",
      "ask": "67.15",
      "open": "66.15",
      "high": "68.25",
      "low": "65.50",
      "close": "65.50",
      "average": "65.6107",
      "volume": "6647474",
      "turnover": "436150329.82",
      "trades": "1784"
    },
    {
      "date": "2023-12-01",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.50",
      "high": "66.70",
      "low": "64.35",
      "close": "65.90",
      "average": "65.656",
      "volume": "634526",
      "turnover": "41669305.97",
      "trades": "1352"
    },
    {
      "date": "2023-12-04",
      "bid": "61.25",
      "ask": "61.50",
      "open": "65.90",
      "high": "66.35",
      "low": "61.20",
      "close": "61.25",
      "average": "62.9226",
      "volume": "285633",
      "turnover": "17969950.89",
      "trades": "983"
    },
    {
      "date": "2023-12-05",
      "bid": "62.10",
      "ask": "62.20",
      "open": "61.15",
      "high": "62.30",
      "low": "60.40",
      "close": "62.00",
      "average": "61.3177",
      "volume": "703604",
      "turnover": "43143067.06",
      "trades": "955"
    },
    {
      "date": "2023-12-06",
      "bid": "63.80",
      "ask": "63.95",
      "open": "61.75",
      "high": "63.95",
      "low": "61.65",
      "close": "63.95",
      "average": "63.1054",
      "volume": "237117",
      "turnover": "14949969.88",
      "trades": "650"
    },
    {
      "date": "2023-12-07",
      "bid": "62.95",
      "ask": "63.10",
      "open": "63.70",
      "high": "63.90",
      "low": "61.80",
      "close": "63.05",
      "average": "62.5576",
      "volume": "352411",
      "turnover": "22045980",
      "trades": "820"
    },
    {
      "date": "2023-12-08",
      "bid": "63.95",
      "ask": "64.10",
      "open": "63.05",
      "high": "65.00",
      "low": "63.00",
      "close": "64.20",
      "average": "64.151",
      "volume": "153418",
      "turnover": "9844045.32",
      "trades": "575"
    },
    {
      "date": "2023-12-11",
      "bid": "64.80",
      "ask": "64.95",
      "open": "64.20",
      "high": "65.25",
      "low": "62.60",
      "close": "65.10",
      "average": "63.5533",
      "volume": "390947",
      "turnover": "24841473.38",
      "trades": "598"
    },
    {
      "date": "2023-12-12",
      "bid": "63.45",
      "ask": "63.60",
      "open": "65.80",
      "high": "65.80",
      "low": "62.50",
      "close": "63.45",
      "average": "63.5144",
      "volume": "224978",
      "turnover": "14290873.19",
      "trades": "657"
    },
    {
      "date": "2023-12-13",
      "bid": "64.15",
      "ask": "64.30",
      "open": "63.45",
      "high": "64.60",
      "low": "63.05",
      "close": "64.60",
      "average": "64.4028",
      "volume": "449709",
      "turnover": "28962500.3",
      "trades": "661"
    },
    {
      "date": "2023-12-14",
      "bid": "67.70",
      "ask": "68.00",
      "open": "65.20",
      "high": "69.80",
      "low": "65.20",
      "close": "68.75",
      "average": "68.351",
      "volume": "308405",
      "turnover": "21094165.22",
      "trades": "927"
    },
    {
      "date": "2023-12-15",
      "bid": "70.55",
      "ask": "70.65",
      "open": "70.00",
      "high": "71.75",
      "low": "68.75",
      "close": "70.80",
      "average": "70.8136",
      "volume": "341728",
      "turnover": "24198999.44",
      "trades": "1024"
    },
    {
      "date": "2023-12-18",
      "bid": "70.60",
      "ask": "70.75",
      "open": "70.80",
      "high": "71.40",
      "low": "69.80",
      "close": "70.95",
      "average": "70.5095",
      "volume": "229272",
      "turnover": "16160182.88",
      "trades": "644"
    },
    {
      "date": "2023-12-19",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.60",
      "high": "72.05",
      "low": "69.15",
      "close": "69.95",
      "average": "70.3452",
      "volume": "666553",
      "turnover": "46888667.49",
      "trades": "762"
    },
    {
      "date": "2023-12-20",
      "bid": "69.45",
      "ask": "69.55",
      "open": "69.75",
      "high": "70.20",
      "low": "68.50",
      "close": "69.60",
      "average": "69.4551",
      "volume": "97316",
      "turnover": "6755138.71",
      "trades": "428"
    },
    {
      "date": "2023-12-21",
      "bid": "68.00",
      "ask": "68.10",
      "open": "68.60",
      "high": "69.10",
      "low": "67.00",
      "close": "68.15",
      "average": "67.7501",
      "volume": "351940",
      "turnover": "23843516.83",
      "trades": "949"
    },
    {
      "date": "2023-12-22",
      "bid": "70.25",
      "ask": "70.35",
      "open": "68.00",
      "high": "70.65",
      "low": "67.85",
      "close": "70.45",
      "average": "69.1434",
      "volume": "330347",
      "turnover": "22840511.25",
      "trades": "590"
    },
    {
      "date": "2023-12-27",
      "bid": "72.55",
      "ask": "72.80",
      "open": "71.00",
      "high": "73.05",
      "low": "71.00",
      "close": "73.00",
      "average": "72.6092",
      "volume": "233778",
      "turnover": "16974447.23",
      "trades": "687"
    },
    {
      "date": "2023-12-28",
      "bid": "73.70",
      "ask": "73.85",
      "open": "73.65",
      "high": "74.25",
      "low": "72.10",
      "close": "73.60",
      "average": "73.3598",
      "volume": "223956",
      "turnover": "16429461.25",
      "trades": "787"
    },
    {
      "date": "2023-12-29",
      "bid": "73.45",
      "ask": "73.60",
      "open": "73.70",
      "high": "74.95",
      "low": "73.25",
      "close": "73.25",
      "average": "73.9612",
      "volume": "145946",
      "turnover": "10794360.73",
      "trades": "528"
    },
    {
      "date": "2024-01-02",
      "bid": "71.55",
      "ask": "71.70",
      "open": "73.25",
      "high": "73.55",
      "low": "71.15",
      "close": "71.55",
      "average": "72.2069",
      "volume": "244897",
      "turnover": "17669255.03",
      "trades": "798"
    },
    {
      "date": "2024-01-03",
      "bid": "69.20",
      "ask": "69.35",
      "open": "71.55",
      "high": "71.75",
      "low": "68.75",
      "close": "69.15",
      "average": "69.6095",
      "volume": "182732",
      "turnover": "12721643.8",
      "trades": "698"
    },
    {
      "date": "2024-01-04",
      "bid": "67.55",
      "ask": "67.70",
      "open": "69.00",
      "high": "69.90",
      "low": "65.95",
      "close": "67.60",
      "average": "67.6141",
      "volume": "441276",
      "turnover": "29818067.33",
      "trades": "1021"
    },
    {
      "date": "2024-01-05",
      "bid": "66.15",
      "ask": "66.50",
      "open": "67.60",
      "high": "67.60",
      "low": "65.05",
      "close": "66.50",
      "average": "66.0895",
      "volume": "244756",
      "turnover": "16175812.85",
      "trades": "593"
    },
    {
      "date": "2024-01-08",
      "bid": "68.85",
      "ask": "69.00",
      "open": "66.45",
      "high": "69.00",
      "low": "65.85",
      "close": "69.00",
      "average": "67.7011",
      "volume": "249845",
      "turnover": "16897606.3",
      "trades": "844"
    },
    {
      "date": "2024-01-09",
      "bid": "68.95",
      "ask": "69.10",
      "open": "69.00",
      "high": "69.85",
      "low": "68.25",
      "close": "68.95",
      "average": "68.9513",
      "volume": "168001",
      "turnover": "11573437.05",
      "trades": "581"
    },
    {
      "date": "2024-01-10",
      "bid": "66.95",
      "ask": "67.00",
      "open": "68.95",
      "high": "69.20",
      "low": "66.20",
      "close": "67.10",
      "average": "67.1063",
      "volume": "162912",
      "turnover": "10940915.22",
      "trades": "596"
    },
    {
      "date": "2024-01-11",
      "bid": "66.65",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.90",
      "low": "66.35",
      "close": "66.35",
      "average": "67.0422",
      "volume": "405631",
      "turnover": "27193661.61",
      "trades": "620"
    },
    {
      "date": "2024-01-12",
      "bid": "66.95",
      "ask": "67.05",
      "open": "68.00",
      "high": "68.25",
      "low": "66.80",
      "close": "67.15",
      "average": "67.394",
      "volume": "190337",
      "turnover": "12826889.07",
      "trades": "718"
    },
    {
      "date": "2024-01-15",
      "bid": "65.95",
      "ask": "66.05",
      "open": "67.00",
      "high": "67.30",
      "low": "65.60",
      "close": "66.20",
      "average": "66.161",
      "volume": "317959",
      "turnover": "21038687.7",
      "trades": "719"
    },
    {
      "date": "2024-01-16",
      "bid": "67.20",
      "ask": "67.25",
      "open": "66.20",
      "high": "67.50",
      "low": "65.70",
      "close": "67.50",
      "average": "67.1112",
      "volume": "189693",
      "turnover": "12721993.71",
      "trades": "766"
    },
    {
      "date": "2024-01-17",
      "bid": "68.55",
      "ask": "68.75",
      "open": "67.00",
      "high": "68.85",
      "low": "65.90",
      "close": "68.85",
      "average": "67.8922",
      "volume": "225556",
      "turnover": "15309463.25",
      "trades": "788"
    },
    {
      "date": "2024-01-18",
      "bid": "70.25",
      "ask": "70.45",
      "open": "69.10",
      "high": "71.05",
      "low": "69.05",
      "close": "70.30",
      "average": "70.2801",
      "volume": "163353",
      "turnover": "11480325.7",
      "trades": "604"
    },
    {
      "date": "2024-01-19",
      "bid": "69.00",
      "ask": "69.15",
      "open": "70.30",
      "high": "70.65",
      "low": "68.85",
      "close": "69.20",
      "average": "69.2695",
      "volume": "97550",
      "turnover": "6757979",
      "trades": "493"
    },
    {
      "date": "2024-01-22",
      "bid": "66.45",
      "ask": "66.85",
      "open": "68.35",
      "high": "69.25",
      "low": "63.60",
      "close": "66.20",
      "average": "65.6725",
      "volume": "351751",
      "turnover": "23099864.74",
      "trades": "1471"
    },
    {
      "date": "2024-01-23",
      "bid": "66.60",
      "ask": "66.70",
      "open": "66.25",
      "high": "67.45",
      "low": "65.00",
      "close": "66.60",
      "average": "66.4882",
      "volume": "176704",
      "turnover": "11740939.67",
      "trades": "718"
    },
    {
      "date": "2024-01-24",
      "bid": "66.30",
      "ask": "66.45",
      "open": "66.00",
      "high": "67.65",
      "low": "65.30",
      "close": "66.30",
      "average": "66.2196",
      "volume": "146367",
      "turnover": "9691962.55",
      "trades": "465"
    },
    {
      "date": "2024-01-25",
      "bid": "67.35",
      "ask": "67.55",
      "open": "66.30",
      "high": "67.60",
      "low": "66.20",
      "close": "67.30",
      "average": "67.0439",
      "volume": "78006",
      "turnover": "5229825.34",
      "trades": "363"
    },
    {
      "date": "2024-01-26",
      "bid": "68.05",
      "ask": "68.25",
      "open": "67.30",
      "high": "68.15",
      "low": "66.05",
      "close": "68.00",
      "average": "67.4526",
      "volume": "84627",
      "turnover": "5708313.15",
      "trades": "417"
    },
    {
      "date": "2024-01-29",
      "bid": "68.75",
      "ask": "68.90",
      "open": "67.30",
      "high": "69.30",
      "low": "66.20",
      "close": "68.80",
      "average": "68.1734",
      "volume": "130703",
      "turnover": "8909347.52",
      "trades": "616"
    },
    {
      "date": "2024-01-30",
      "bid": "68.65",
      "ask": "69.00",
      "open": "67.90",
      "high": "69.70",
      "low": "67.85",
      "close": "68.55",
      "average": "68.6881",
      "volume": "123678",
      "turnover": "8493092.65",
      "trades": "525"
    },
    {
      "date": "2024-01-31",
      "bid": "68.15",
      "ask": "68.30",
      "open": "68.55",
      "high": "69.30",
      "low": "67.00",
      "close": "67.80",
      "average": "68.0403",
      "volume": "378182",
      "turnover": "25732437.77",
      "trades": "576"
    },
    {
      "date": "2024-02-01",
      "bid": "68.95",
      "ask": "69.15",
      "open": "67.80",
      "high": "69.70",
      "low": "67.00",
      "close": "69.15",
      "average": "68.9769",
      "volume": "90817",
      "turnover": "6267287.46",
      "trades": "389"
    },
    {
      "date": "2024-02-02",
      "bid": "68.25",
      "ask": "68.60",
      "open": "70.00",
      "high": "70.45",
      "low": "68.30",
      "close": "68.45",
      "average": "69.1626",
      "volume": "121249",
      "turnover": "8386511.45",
      "trades": "565"
    },
    {
      "date": "2024-02-05",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.45",
      "high": "68.90",
      "low": "66.45",
      "close": "68.30",
      "average": "68.1356",
      "volume": "63008",
      "turnover": "4293086.3",
      "trades": "315"
    },
    {
      "date": "2024-02-06",
      "bid": "69.70",
      "ask": "70.00",
      "open": "68.30",
      "high": "71.20",
      "low": "68.00",
      "close": "70.25",
      "average": "69.9963",
      "volume": "94803",
      "turnover": "6636887.13",
      "trades": "573"
    },
    {
      "date": "2024-02-07",
      "bid": "70.10",
      "ask": "70.35",
      "open": "69.70",
      "high": "70.40",
      "low": "68.45",
      "close": "70.25",
      "average": "69.5292",
      "volume": "115648",
      "turnover": "8041609.45",
      "trades": "638"
    },
    {
      "date": "2024-02-08",
      "bid": "69.25",
      "ask": "69.40",
      "open": "70.10",
      "high": "71.20",
      "low": "69.25",
      "close": "69.40",
      "average": "69.855",
      "volume": "158516",
      "turnover": "11073884.73",
      "trades": "735"
    },
    {
      "date": "2024-02-09",
      "bid": "68.65",
      "ask": "68.75",
      "open": "69.40",
      "high": "69.80",
      "low": "66.25",
      "close": "68.85",
      "average": "68.1599",
      "volume": "393930",
      "turnover": "26848830.89",
      "trades": "737"
    },
    {
      "date": "2024-02-12",
      "bid": "69.90",
      "ask": "70.00",
      "open": "68.85",
      "high": "71.00",
      "low": "68.85",
      "close": "69.95",
      "average": "69.949",
      "volume": "112892",
      "turnover": "7894154.73",
      "trades": "541"
    },
    {
      "date": "2024-02-13",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.95",
      "high": "70.00",
      "low": "68.90",
      "close": "69.85",
      "average": "69.6513",
      "volume": "83352",
      "turnover": "5804980.4",
      "trades": "378"
    },
    {
      "date": "2024-02-14",
      "bid": "71.10",
      "ask": "71.35",
      "open": "68.65",
      "high": "71.75",
      "low": "68.65",
      "close": "71.65",
      "average": "71.3941",
      "volume": "185099",
      "turnover": "13214348.54",
      "trades": "582"
    },
    {
      "date": "2024-02-15",
      "bid": "69.95",
      "ask": "70.40",
      "open": "62.00",
      "high": "70.55",
      "low": "60.00",
      "close": "70.55",
      "average": "66.6803",
      "volume": "930736",
      "turnover": "62100853.59",
      "trades": "2440"
    },
    {
      "date": "2024-02-16",
      "bid": "72.30",
      "ask": "72.80",
      "open": "70.55",
      "high": "73.35",
      "low": "69.50",
      "close": "72.60",
      "average": "71.7963",
      "volume": "276229",
      "turnover": "19826103.89",
      "trades": "964"
    },
    {
      "date": "2024-02-19",
      "bid": "73.25",
      "ask": "73.45",
      "open": "72.00",
      "high": "74.70",
      "low": "71.90",
      "close": "73.20",
      "average": "73.117",
      "volume": "144030",
      "turnover": "10531046.75",
      "trades": "801"
    },
    {
      "date": "2024-02-20",
      "bid": "72.55",
      "ask": "72.70",
      "open": "73.20",
      "high": "73.60",
      "low": "71.15",
      "close": "72.40",
      "average": "72.2041",
      "volume": "83625",
      "turnover": "6036883.28",
      "trades": "462"
    },
    {
      "date": "2024-02-21",
      "bid": "72.20",
      "ask": "73.00",
      "open": "72.90",
      "high": "72.90",
      "low": "71.05",
      "close": "72.00",
      "average": "71.9942",
      "volume": "117074",
      "turnover": "8428194.8",
      "trades": "489"
    },
    {
      "date": "2024-02-22",
      "bid": "74.35",
      "ask": "74.75",
      "open": "74.00",
      "high": "76.00",
      "low": "72.80",
      "close": "74.85",
      "average": "74.5836",
      "volume": "180893",
      "turnover": "13491646.3",
      "trades": "745"
    },
    {
      "date": "2024-02-23",
      "bid": "74.95",
      "ask": "75.15",
      "open": "74.85",
      "high": "75.90",
      "low": "73.25",
      "close": "74.80",
      "average": "74.3581",
      "volume": "134364",
      "turnover": "9999233.41",
      "trades": "790"
    },
    {
      "date": "2024-02-26",
      "bid": "72.50",
      "ask": "72.65",
      "open": "74.40",
      "high": "75.35",
      "low": "71.05",
      "close": "72.15",
      "average": "72.3732",
      "volume": "119152",
      "turnover": "8627405.21",
      "trades": "639"
    },
    {
      "date": "2024-02-27",
      "bid": "72.75",
      "ask": "72.95",
      "open": "72.15",
      "high": "73.20",
      "low": "70.95",
      "close": "72.50",
      "average": "72.2934",
      "volume": "118004",
      "turnover": "8526994.61",
      "trades": "472"
    },
    {
      "date": "2024-02-28",
      "bid": "72.00",
      "ask": "72.55",
      "open": "72.50",
      "high": "72.55",
      "low": "70.30",
      "close": "71.85",
      "average": "71.3946",
      "volume": "59995",
      "turnover": "4283724",
      "trades": "361"
    },
    {
      "date": "2024-02-29",
      "bid": "73.95",
      "ask": "74.10",
      "open": "75.85",
      "high": "75.85",
      "low": "71.60",
      "close": "75.45",
      "average": "75.0815",
      "volume": "457712",
      "turnover": "34290107.92",
      "trades": "572"
    },
    {
      "date": "2024-03-01",
      "bid": "76.40",
      "ask": "76.55",
      "open": "75.45",
      "high": "77.55",
      "low": "75.25",
      "close": "76.75",
      "average": "76.1367",
      "volume": "293666",
      "turnover": "22358297.61",
      "trades": "888"
    },
    {
      "date": "2024-03-04",
      "bid": "76.65",
      "ask": "76.90",
      "open": "76.90",
      "high": "77.45",
      "low": "75.35",
      "close": "76.80",
      "average": "76.6625",
      "volume": "106443",
      "turnover": "8160188.2",
      "trades": "569"
    },
    {
      "date": "2024-03-05",
      "bid": "76.35",
      "ask": "76.50",
      "open": "76.80",
      "high": "79.10",
      "low": "76.05",
      "close": "76.55",
      "average": "77.2706",
      "volume": "194490",
      "turnover": "15027713.56",
      "trades": "734"
    },
    {
      "date": "2024-03-06",
      "bid": "72.85",
      "ask": "72.95",
      "open": "76.35",
      "high": "77.00",
      "low": "72.35",
      "close": "72.50",
      "average": "73.5257",
      "volume": "195961",
      "turnover": "14406423.42",
      "trades": "999"
    },
    {
      "date": "2024-03-07",
      "bid": "70.45",
      "ask": "70.65",
      "open": "71.95",
      "high": "72.75",
      "low": "69.90",
      "close": "69.90",
      "average": "70.8212",
      "volume": "137447",
      "turnover": "9740797.36",
      "trades": "701"
    },
    {
      "date": "2024-03-08",
      "bid": "65.20",
      "ask": "65.30",
      "open": "69.90",
      "high": "70.05",
      "low": "64.95",
      "close": "64.95",
      "average": "66.5269",
      "volume": "864061",
      "turnover": "57229525.78",
      "trades": "1236"
    },
    {
      "date": "2024-03-11",
      "bid": "66.10",
      "ask": "66.30",
      "open": "64.20",
      "high": "66.60",
      "low": "63.40",
      "close": "65.95",
      "average": "64.8766",
      "volume": "471362",
      "turnover": "30598925.47",
      "trades": "1229"
    },
    {
      "date": "2024-03-12",
      "bid": "67.95",
      "ask": "68.10",
      "open": "65.95",
      "high": "68.25",
      "low": "64.85",
      "close": "67.75",
      "average": "66.7443",
      "volume": "222110",
      "turnover": "14821609.25",
      "trades": "762"
    },
    {
      "date": "2024-03-13",
      "bid": "66.60",
      "ask": "66.70",
      "open": "67.65",
      "high": "67.75",
      "low": "65.85",
      "close": "66.70",
      "average": "66.7932",
      "volume": "139053",
      "turnover": "9294602.72",
      "trades": "539"
    },
    {
      "date": "2024-03-14",
      "bid": "67.20",
      "ask": "67.35",
      "open": "66.70",
      "high": "67.65",
      "low": "66.10",
      "close": "66.65",
      "average": "66.4399",
      "volume": "559059",
      "turnover": "37149640.04",
      "trades": "853"
    },
    {
      "date": "2024-03-15",
      "bid": "66.30",
      "ask": "66.45",
      "open": "66.65",
      "high": "67.70",
      "low": "64.65",
      "close": "64.65",
      "average": "64.8684",
      "volume": "4531249",
      "turnover": "293982159.98",
      "trades": "1234"
    },
    {
      "date": "2024-03-18",
      "bid": "60.85",
      "ask": "61.00",
      "open": "64.65",
      "high": "64.65",
      "low": "59.85",
      "close": "60.75",
      "average": "62.3138",
      "volume": "812145",
      "turnover": "50567871.6",
      "trades": "1993"
    },
    {
      "date": "2024-03-19",
      "bid": "65.75",
      "ask": "65.90",
      "open": "60.70",
      "high": "66.00",
      "low": "60.30",
      "close": "66.00",
      "average": "64.0054",
      "volume": "1882454",
      "turnover": "120377696",
      "trades": "1813"
    },
    {
      "date": "2024-03-20",
      "bid": "67.50",
      "ask": "67.70",
      "open": "65.95",
      "high": "67.75",
      "low": "65.45",
      "close": "67.65",
      "average": "66.4981",
      "volume": "415302",
      "turnover": "27616232.34",
      "trades": "609"
    },
    {
      "date": "2024-03-21",
      "bid": "72.50",
      "ask": "72.65",
      "open": "68.00",
      "high": "73.00",
      "low": "67.80",
      "close": "73.00",
      "average": "71.5522",
      "volume": "301079",
      "turnover": "21487340.35",
      "trades": "1023"
    },
    {
      "date": "2024-03-22",
      "bid": "72.60",
      "ask": "72.85",
      "open": "73.00",
      "high": "73.55",
      "low": "72.25",
      "close": "72.90",
      "average": "72.905",
      "volume": "172459",
      "turnover": "12571699.28",
      "trades": "663"
    },
    {
      "date": "2024-03-25",
      "bid": "73.10",
      "ask": "73.25",
      "open": "72.85",
      "high": "73.675",
      "low": "72.05",
      "close": "73.30",
      "average": "73.1642",
      "volume": "2779003",
      "turnover": "203321274.72",
      "trades": "508"
    },
    {
      "date": "2024-03-26",
      "bid": "69.10",
      "ask": "69.30",
      "open": "73.30",
      "high": "73.30",
      "low": "68.45",
      "close": "69.05",
      "average": "69.6528",
      "volume": "275333",
      "turnover": "19170480.6",
      "trades": "1414"
    },
    {
      "date": "2024-03-27",
      "bid": "70.05",
      "ask": "70.20",
      "open": "68.90",
      "high": "71.00",
      "low": "68.65",
      "close": "70.35",
      "average": "70.2311",
      "volume": "167157",
      "turnover": "11739616.55",
      "trades": "694"
    },
    {
      "date": "2024-03-28",
      "bid": "70.15",
      "ask": "70.30",
      "open": "70.35",
      "high": "70.80",
      "low": "69.85",
      "close": "70.15",
      "average": "70.3093",
      "volume": "56193",
      "turnover": "3951052.8",
      "trades": "206"
    },
    {
      "date": "2024-04-02",
      "bid": "70.15",
      "ask": "70.35",
      "open": "69.55",
      "high": "70.40",
      "low": "66.45",
      "close": "70.00",
      "average": "68.896",
      "volume": "304145",
      "turnover": "20955536.94",
      "trades": "1229"
    },
    {
      "date": "2024-04-03",
      "bid": "66.75",
      "ask": "66.95",
      "open": "69.75",
      "high": "70.10",
      "low": "66.70",
      "close": "67.05",
      "average": "67.7235",
      "volume": "237094",
      "turnover": "16060040.96",
      "trades": "1018"
    },
    {
      "date": "2024-04-04",
      "bid": "67.95",
      "ask": "68.05",
      "open": "66.80",
      "high": "68.05",
      "low": "65.85",
      "close": "67.95",
      "average": "67.0292",
      "volume": "132083",
      "turnover": "8851419.73",
      "trades": "818"
    },
    {
      "date": "2024-04-05",
      "bid": "65.20",
      "ask": "65.40",
      "open": "67.05",
      "high": "67.60",
      "low": "64.70",
      "close": "65.15",
      "average": "65.2799",
      "volume": "243459",
      "turnover": "15895321.18",
      "trades": "1164"
    },
    {
      "date": "2024-04-08",
      "bid": "66.85",
      "ask": "67.00",
      "open": "64.95",
      "high": "67.35",
      "low": "64.50",
      "close": "66.95",
      "average": "66.3928",
      "volume": "150583",
      "turnover": "9997626.35",
      "trades": "565"
    },
    {
      "date": "2024-04-09",
      "bid": "67.05",
      "ask": "67.15",
      "open": "66.70",
      "high": "68.10",
      "low": "65.85",
      "close": "66.90",
      "average": "67.0309",
      "volume": "126256",
      "turnover": "8463051.75",
      "trades": "650"
    },
    {
      "date": "2024-04-10",
      "bid": "63.40",
      "ask": "63.50",
      "open": "66.90",
      "high": "67.35",
      "low": "62.95",
      "close": "62.95",
      "average": "64.2181",
      "volume": "124449",
      "turnover": "7992446.98",
      "trades": "639"
    },
    {
      "date": "2024-04-11",
      "bid": "64.00",
      "ask": "64.15",
      "open": "62.75",
      "high": "64.80",
      "low": "62.35",
      "close": "63.95",
      "average": "63.7537",
      "volume": "152967",
      "turnover": "9751977.75",
      "trades": "740"
    },
    {
      "date": "2024-04-12",
      "bid": "62.10",
      "ask": "62.25",
      "open": "63.75",
      "high": "65.85",
      "low": "61.95",
      "close": "61.95",
      "average": "62.9268",
      "volume": "95674",
      "turnover": "6020325.65",
      "trades": "491"
    },
    {
      "date": "2024-04-15",
      "bid": "61.85",
      "ask": "62.05",
      "open": "62.10",
      "high": "63.20",
      "low": "61.20",
      "close": "61.90",
      "average": "62.4221",
      "volume": "321745",
      "turnover": "20083942.78",
      "trades": "597"
    },
    {
      "date": "2024-04-16",
      "bid": "62.25",
      "ask": "62.40",
      "open": "61.65",
      "high": "62.70",
      "low": "60.35",
      "close": "62.70",
      "average": "61.7951",
      "volume": "340603",
      "turnover": "21039030.75",
      "trades": "991"
    },
    {
      "date": "2024-04-17",
      "bid": "62.20",
      "ask": "62.35",
      "open": "65.00",
      "high": "65.00",
      "low": "61.15",
      "close": "62.15",
      "average": "62.1336",
      "volume": "269512",
      "turnover": "16744504.52",
      "trades": "1148"
    },
    {
      "date": "2024-04-18",
      "bid": "62.40",
      "ask": "62.55",
      "open": "62.00",
      "high": "63.55",
      "low": "61.75",
      "close": "62.45",
      "average": "62.612",
      "volume": "227173",
      "turnover": "14230150.03",
      "trades": "1012"
    },
    {
      "date": "2024-04-19",
      "bid": "62.40",
      "ask": "62.60",
      "open": "61.45",
      "high": "62.75",
      "low": "61.45",
      "close": "62.30",
      "average": "62.1554",
      "volume": "225582",
      "turnover": "14025651.33",
      "trades": "1009"
    },
    {
      "date": "2024-04-22",
      "bid": "62.45",
      "ask": "62.50",
      "open": "62.55",
      "high": "63.00",
      "low": "62.00",
      "close": "63.00",
      "average": "62.6416",
      "volume": "222822",
      "turnover": "13957903.95",
      "trades": "648"
    },
    {
      "date": "2024-04-23",
      "bid": "64.90",
      "ask": "65.25",
      "open": "63.00",
      "high": "65.30",
      "low": "63.00",
      "close": "65.05",
      "average": "64.9323",
      "volume": "115322",
      "turnover": "7485837.08",
      "trades": "494"
    },
    {
      "date": "2024-04-24",
      "bid": "65.55",
      "ask": "65.70",
      "open": "65.70",
      "high": "66.60",
      "low": "64.65",
      "close": "65.90",
      "average": "65.8041",
      "volume": "120254",
      "turnover": "7913540.07",
      "trades": "753"
    },
    {
      "date": "2024-04-25",
      "bid": "66.60",
      "ask": "66.70",
      "open": "64.80",
      "high": "68.65",
      "low": "64.55",
      "close": "66.70",
      "average": "67.5698",
      "volume": "533619",
      "turnover": "36018171.65",
      "trades": "1280"
    },
    {
      "date": "2024-04-26",
      "bid": "73.40",
      "ask": "73.70",
      "open": "68.85",
      "high": "74.30",
      "low": "68.30",
      "close": "73.80",
      "average": "72.6504",
      "volume": "491938",
      "turnover": "35742350.38",
      "trades": "1591"
    },
    {
      "date": "2024-04-29",
      "bid": "72.20",
      "ask": "72.35",
      "open": "73.65",
      "high": "74.20",
      "low": "70.60",
      "close": "72.45",
      "average": "72.201",
      "volume": "181042",
      "turnover": "13071418",
      "trades": "913"
    },
    {
      "date": "2024-04-30",
      "bid": "72.45",
      "ask": "72.60",
      "open": "72.45",
      "high": "73.05",
      "low": "71.85",
      "close": "72.55",
      "average": "72.4537",
      "volume": "108663",
      "turnover": "7873038.15",
      "trades": "602"
    },
    {
      "date": "2024-05-02",
      "bid": "69.00",
      "ask": "69.20",
      "open": "72.55",
      "high": "73.20",
      "low": "68.55",
      "close": "68.55",
      "average": "69.8615",
      "volume": "141449",
      "turnover": "9864385.64",
      "trades": "820"
    },
    {
      "date": "2024-05-03",
      "bid": "73.25",
      "ask": "73.45",
      "open": "69.65",
      "high": "74.00",
      "low": "68.85",
      "close": "74.00",
      "average": "72.0658",
      "volume": "367981",
      "turnover": "26496013.93",
      "trades": "1038"
    },
    {
      "date": "2024-05-06",
      "bid": "73.60",
      "ask": "73.95",
      "open": "73.75",
      "high": "75.00",
      "low": "71.60",
      "close": "74.45",
      "average": "73.6831",
      "volume": "718916",
      "turnover": "52971937.15",
      "trades": "627"
    },
    {
      "date": "2024-05-07",
      "bid": "77.30",
      "ask": "77.50",
      "open": "75.95",
      "high": "78.20",
      "low": "74.05",
      "close": "78.20",
      "average": "76.8176",
      "volume": "156742",
      "turnover": "12033061.49",
      "trades": "747"
    },
    {
      "date": "2024-05-08",
      "bid": "75.85",
      "ask": "76.40",
      "open": "77.00",
      "high": "77.90",
      "low": "75.35",
      "close": "75.35",
      "average": "76.0089",
      "volume": "72349",
      "turnover": "5501036.7",
      "trades": "444"
    },
    {
      "date": "2024-05-10",
      "bid": "77.70",
      "ask": "77.85",
      "open": "75.35",
      "high": "78.00",
      "low": "75.25",
      "close": "77.80",
      "average": "76.7767",
      "volume": "171771",
      "turnover": "13188782.7",
      "trades": "1138"
    },
    {
      "date": "2024-05-13",
      "bid": "74.20",
      "ask": "74.35",
      "open": "76.95",
      "high": "77.50",
      "low": "74.00",
      "close": "74.75",
      "average": "74.7766",
      "volume": "88177",
      "turnover": "6598453.3",
      "trades": "687"
    },
    {
      "date": "2024-05-14",
      "bid": "77.10",
      "ask": "77.35",
      "open": "74.75",
      "high": "77.80",
      "low": "74.55",
      "close": "77.50",
      "average": "76.5789",
      "volume": "66761",
      "turnover": "5113111.5",
      "trades": "410"
    },
    {
      "date": "2024-05-15",
      "bid": "76.55",
      "ask": "76.95",
      "open": "77.50",
      "high": "78.35",
      "low": "76.60",
      "close": "77.00",
      "average": "77.4757",
      "volume": "284628",
      "turnover": "22052798.4",
      "trades": "408"
    },
    {
      "date": "2024-05-16",
      "bid": "78.70",
      "ask": "78.95",
      "open": "77.00",
      "high": "79.90",
      "low": "76.45",
      "close": "79.90",
      "average": "77.9581",
      "volume": "593753",
      "turnover": "46310115.39",
      "trades": "647"
    },
    {
      "date": "2024-05-17",
      "bid": "79.00",
      "ask": "79.25",
      "open": "79.90",
      "high": "79.90",
      "low": "78.60",
      "close": "79.60",
      "average": "79.4539",
      "volume": "95091",
      "turnover": "7554189.9",
      "trades": "479"
    },
    {
      "date": "2024-05-20",
      "bid": "82.15",
      "ask": "82.30",
      "open": "79.60",
      "high": "82.30",
      "low": "79.40",
      "close": "82.25",
      "average": "81.5679",
      "volume": "107932",
      "turnover": "8804912.09",
      "trades": "545"
    },
    {
      "date": "2024-05-21",
      "bid": "82.05",
      "ask": "82.30",
      "open": "82.35",
      "high": "83.40",
      "low": "80.65",
      "close": "83.40",
      "average": "82.9123",
      "volume": "109759",
      "turnover": "9096589.46",
      "trades": "465"
    },
    {
      "date": "2024-05-22",
      "bid": "84.20",
      "ask": "84.30",
      "open": "83.60",
      "high": "85.10",
      "low": "82.60",
      "close": "84.40",
      "average": "84.2831",
      "volume": "127854",
      "turnover": "10772681.57",
      "trades": "615"
    },
    {
      "date": "2024-05-23",
      "bid": "83.90",
      "ask": "84.35",
      "open": "84.35",
      "high": "86.15",
      "low": "83.85",
      "close": "84.30",
      "average": "85.0499",
      "volume": "169369",
      "turnover": "14425012.73",
      "trades": "893"
    },
    {
      "date": "2024-05-24",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.85",
      "high": "85.50",
      "low": "82.90",
      "close": "84.85",
      "average": "84.1708",
      "volume": "191599",
      "turnover": "16127049.38",
      "trades": "842"
    },
    {
      "date": "2024-05-27",
      "bid": "81.85",
      "ask": "81.95",
      "open": "84.85",
      "high": "84.85",
      "low": "80.80",
      "close": "81.80",
      "average": "81.9422",
      "volume": "184820",
      "turnover": "15149786.28",
      "trades": "1052"
    },
    {
      "date": "2024-05-28",
      "bid": "81.90",
      "ask": "82.10",
      "open": "82.00",
      "high": "83.20",
      "low": "81.65",
      "close": "82.30",
      "average": "82.2391",
      "volume": "167395",
      "turnover": "13768534.26",
      "trades": "1030"
    },
    {
      "date": "2024-05-29",
      "bid": "81.00",
      "ask": "81.05",
      "open": "82.30",
      "high": "82.45",
      "low": "80.35",
      "close": "80.95",
      "average": "81.1838",
      "volume": "116069",
      "turnover": "9423490.96",
      "trades": "957"
    },
    {
      "date": "2024-05-30",
      "bid": "79.65",
      "ask": "79.80",
      "open": "80.95",
      "high": "81.45",
      "low": "79.35",
      "close": "79.75",
      "average": "80.1411",
      "volume": "132503",
      "turnover": "10619111.65",
      "trades": "833"
    },
    {
      "date": "2024-05-31",
      "bid": "82.80",
      "ask": "83.00",
      "open": "81.95",
      "high": "83.35",
      "low": "79.65",
      "close": "80.55",
      "average": "80.6077",
      "volume": "2833945",
      "turnover": "228442281.04",
      "trades": "1794"
    },
    {
      "date": "2024-06-03",
      "bid": "80.80",
      "ask": "81.00",
      "open": "81.25",
      "high": "81.55",
      "low": "80.05",
      "close": "81.00",
      "average": "80.9229",
      "volume": "214163",
      "turnover": "17329772.32",
      "trades": "674"
    },
    {
      "date": "2024-06-04",
      "bid": "81.00",
      "ask": "81.15",
      "open": "80.90",
      "high": "82.45",
      "low": "80.55",
      "close": "81.00",
      "average": "81.2677",
      "volume": "74170",
      "turnover": "6027627.2",
      "trades": "463"
    },
    {
      "date": "2024-06-05",
      "bid": "83.35",
      "ask": "83.50",
      "open": "81.00",
      "high": "83.65",
      "low": "81.00",
      "close": "83.05",
      "average": "82.7592",
      "volume": "66462",
      "turnover": "5500344.95",
      "trades": "371"
    },
    {
      "date": "2024-06-07",
      "bid": "82.40",
      "ask": "82.55",
      "open": "82.95",
      "high": "83.00",
      "low": "80.20",
      "close": "81.60",
      "average": "81.5001",
      "volume": "386017",
      "turnover": "31760391.05",
      "trades": "538"
    },
    {
      "date": "2024-06-10",
      "bid": "79.75",
      "ask": "79.90",
      "open": "81.65",
      "high": "81.75",
      "low": "79.35",
      "close": "79.75",
      "average": "80.2163",
      "volume": "158037",
      "turnover": "12681378.21",
      "trades": "349"
    },
    {
      "date": "2024-06-11",
      "bid": "80.65",
      "ask": "81.05",
      "open": "79.95",
      "high": "82.20",
      "low": "79.85",
      "close": "81.00",
      "average": "81.2129",
      "volume": "186329",
      "turnover": "15128248.96",
      "trades": "637"
    },
    {
      "date": "2024-06-12",
      "bid": "86.20",
      "ask": "86.45",
      "open": "81.90",
      "high": "86.50",
      "low": "81.65",
      "close": "86.00",
      "average": "84.745",
      "volume": "132068",
      "turnover": "11192102.03",
      "trades": "707"
    },
    {
      "date": "2024-06-13",
      "bid": "83.50",
      "ask": "83.75",
      "open": "85.95",
      "high": "87.25",
      "low": "83.30",
      "close": "83.70",
      "average": "84.4114",
      "volume": "87367",
      "turnover": "7374770.75",
      "trades": "516"
    },
    {
      "date": "2024-06-14",
      "bid": "83.15",
      "ask": "83.30",
      "open": "82.00",
      "high": "84.55",
      "low": "82.00",
      "close": "84.35",
      "average": "84.0726",
      "volume": "143685",
      "turnover": "12079966.7",
      "trades": "582"
    },
    {
      "date": "2024-06-17",
      "bid": "82.45",
      "ask": "82.60",
      "open": "83.65",
      "high": "85.10",
      "low": "82.10",
      "close": "82.70",
      "average": "82.9973",
      "volume": "68532",
      "turnover": "5687925.1",
      "trades": "522"
    },
    {
      "date": "2024-06-18",
      "bid": "83.85",
      "ask": "84.00",
      "open": "85.10",
      "high": "85.10",
      "low": "81.30",
      "close": "83.95",
      "average": "83.0566",
      "volume": "155138",
      "turnover": "12944586.75",
      "trades": "533"
    },
    {
      "date": "2024-06-19",
      "bid": "84.55",
      "ask": "84.70",
      "open": "83.95",
      "high": "85.20",
      "low": "83.30",
      "close": "84.55",
      "average": "84.0525",
      "volume": "113986",
      "turnover": "9580635.86",
      "trades": "525"
    },
    {
      "date": "2024-06-20",
      "bid": "84.45",
      "ask": "84.65",
      "open": "84.55",
      "high": "87.90",
      "low": "84.15",
      "close": "85.10",
      "average": "85.3577",
      "volume": "179667",
      "turnover": "15334146.11",
      "trades": "675"
    },
    {
      "date": "2024-06-24",
      "bid": "83.70",
      "ask": "84.10",
      "open": "85.10",
      "high": "85.75",
      "low": "83.00",
      "close": "84.10",
      "average": "84.5707",
      "volume": "33842",
      "turnover": "2863863.23",
      "trades": "330"
    },
    {
      "date": "2024-06-25",
      "bid": "82.95",
      "ask": "83.10",
      "open": "84.10",
      "high": "84.60",
      "low": "82.50",
      "close": "83.35",
      "average": "83.3964",
      "volume": "71647",
      "turnover": "5975103.25",
      "trades": "380"
    },
    {
      "date": "2024-06-26",
      "bid": "80.60",
      "ask": "81.05",
      "open": "82.65",
      "high": "83.80",
      "low": "80.55",
      "close": "81.40",
      "average": "82.4163",
      "volume": "176882",
      "turnover": "14597996.03",
      "trades": "492"
    },
    {
      "date": "2024-06-27",
      "bid": "84.50",
      "ask": "84.80",
      "open": "81.40",
      "high": "85.65",
      "low": "81.15",
      "close": "84.70",
      "average": "84.359",
      "volume": "163315",
      "turnover": "13769274.55",
      "trades": "928"
    },
    {
      "date": "2024-06-28",
      "bid": "83.15",
      "ask": "83.50",
      "open": "85.15",
      "high": "85.30",
      "low": "82.00",
      "close": "83.00",
      "average": "83.6287",
      "volume": "80159",
      "turnover": "6711862.2",
      "trades": "417"
    },
    {
      "date": "2024-07-01",
      "bid": "80.25",
      "ask": "80.40",
      "open": "83.50",
      "high": "83.80",
      "low": "79.90",
      "close": "80.30",
      "average": "80.9838",
      "volume": "101983",
      "turnover": "8259475.7",
      "trades": "636"
    },
    {
      "date": "2024-07-02",
      "bid": "79.60",
      "ask": "80.05",
      "open": "80.30",
      "high": "80.40",
      "low": "78.50",
      "close": "80.00",
      "average": "79.9083",
      "volume": "184804",
      "turnover": "14765033.45",
      "trades": "714"
    },
    {
      "date": "2024-07-03",
      "bid": "81.10",
      "ask": "81.30",
      "open": "80.00",
      "high": "81.85",
      "low": "78.55",
      "close": "81.05",
      "average": "81.0411",
      "volume": "172851",
      "turnover": "14007238.75",
      "trades": "481"
    },
    {
      "date": "2024-07-04",
      "bid": "82.55",
      "ask": "82.75",
      "open": "81.05",
      "high": "82.70",
      "low": "80.25",
      "close": "82.05",
      "average": "81.7706",
      "volume": "160314",
      "turnover": "13101910.07",
      "trades": "715"
    },
    {
      "date": "2024-07-05",
      "bid": "82.30",
      "ask": "82.60",
      "open": "82.75",
      "high": "82.85",
      "low": "80.25",
      "close": "82.30",
      "average": "81.766",
      "volume": "97813",
      "turnover": "7996987.53",
      "trades": "516"
    },
    {
      "date": "2024-07-08",
      "bid": "83.50",
      "ask": "83.85",
      "open": "82.30",
      "high": "84.70",
      "low": "81.75",
      "close": "84.45",
      "average": "83.9344",
      "volume": "144862",
      "turnover": "12140032.32",
      "trades": "669"
    },
    {
      "date": "2024-07-09",
      "bid": "84.05",
      "ask": "84.25",
      "open": "84.45",
      "high": "85.85",
      "low": "84.05",
      "close": "84.60",
      "average": "85.4957",
      "volume": "462278",
      "turnover": "39398466.06",
      "trades": "551"
    },
    {
      "date": "2024-07-10",
      "bid": "82.90",
      "ask": "83.20",
      "open": "84.60",
      "high": "84.70",
      "low": "82.15",
      "close": "83.40",
      "average": "83.3951",
      "volume": "87086",
      "turnover": "7262549.3",
      "trades": "317"
    },
    {
      "date": "2024-07-11",
      "bid": "86.20",
      "ask": "86.50",
      "open": "83.40",
      "high": "86.95",
      "low": "83.35",
      "close": "86.90",
      "average": "86.155",
      "volume": "101875",
      "turnover": "8776983.1",
      "trades": "625"
    },
    {
      "date": "2024-07-12",
      "bid": "88.30",
      "ask": "88.60",
      "open": "86.70",
      "high": "88.75",
      "low": "86.15",
      "close": "88.10",
      "average": "87.6927",
      "volume": "187289",
      "turnover": "16423877.1",
      "trades": "694"
    },
    {
      "date": "2024-07-15",
      "bid": "87.25",
      "ask": "87.45",
      "open": "88.45",
      "high": "89.70",
      "low": "87.15",
      "close": "87.45",
      "average": "87.8683",
      "volume": "72801",
      "turnover": "6396900.15",
      "trades": "494"
    },
    {
      "date": "2024-07-16",
      "bid": "88.20",
      "ask": "88.55",
      "open": "88.40",
      "high": "88.95",
      "low": "87.25",
      "close": "88.35",
      "average": "88.2231",
      "volume": "46786",
      "turnover": "4127604.15",
      "trades": "409"
    },
    {
      "date": "2024-07-17",
      "bid": "86.00",
      "ask": "86.50",
      "open": "88.00",
      "high": "88.00",
      "low": "85.90",
      "close": "86.75",
      "average": "86.7008",
      "volume": "80403",
      "turnover": "6971006.9",
      "trades": "524"
    },
    {
      "date": "2024-07-18",
      "bid": "85.15",
      "ask": "85.55",
      "open": "86.50",
      "high": "86.95",
      "low": "83.80",
      "close": "85.05",
      "average": "85.3225",
      "volume": "90694",
      "turnover": "7738154",
      "trades": "552"
    },
    {
      "date": "2024-07-19",
      "bid": "84.75",
      "ask": "85.10",
      "open": "84.25",
      "high": "85.40",
      "low": "83.75",
      "close": "84.65",
      "average": "84.743",
      "volume": "47372",
      "turnover": "4014443.85",
      "trades": "359"
    },
    {
      "date": "2024-07-22",
      "bid": "86.20",
      "ask": "86.65",
      "open": "84.65",
      "high": "87.65",
      "low": "84.05",
      "close": "87.65",
      "average": "86.7597",
      "volume": "114280",
      "turnover": "9914894.69",
      "trades": "639"
    },
    {
      "date": "2024-07-23",
      "bid": "75.65",
      "ask": "76.40",
      "open": "77.00",
      "high": "79.80",
      "low": "71.65",
      "close": "75.60",
      "average": "75.7072",
      "volume": "1011445",
      "turnover": "76625554.98",
      "trades": "3763"
    },
    {
      "date": "2024-07-24",
      "bid": "75.00",
      "ask": "75.05",
      "open": "76.00",
      "high": "78.00",
      "low": "74.15",
      "close": "75.00",
      "average": "75.9633",
      "volume": "254163",
      "turnover": "19309455.07",
      "trades": "1434"
    },
    {
      "date": "2024-07-25",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.00",
      "high": "75.60",
      "low": "72.10",
      "close": "75.55",
      "average": "74.6353",
      "volume": "97109",
      "turnover": "7247574.3",
      "trades": "781"
    },
    {
      "date": "2024-07-26",
      "bid": "75.50",
      "ask": "75.65",
      "open": "75.55",
      "high": "75.70",
      "low": "74.25",
      "close": "75.40",
      "average": "75.1983",
      "volume": "79478",
      "turnover": "5975284.26",
      "trades": "458"
    },
    {
      "date": "2024-07-29",
      "bid": "75.65",
      "ask": "75.95",
      "open": "75.40",
      "high": "77.35",
      "low": "74.80",
      "close": "76.40",
      "average": "76.321",
      "volume": "80151",
      "turnover": "6111151.5",
      "trades": "479"
    },
    {
      "date": "2024-07-30",
      "bid": "76.40",
      "ask": "76.75",
      "open": "76.40",
      "high": "78.15",
      "low": "76.00",
      "close": "76.75",
      "average": "76.9372",
      "volume": "47195",
      "turnover": "3631049.65",
      "trades": "347"
    },
    {
      "date": "2024-07-31",
      "bid": "78.20",
      "ask": "78.40",
      "open": "77.90",
      "high": "79.05",
      "low": "76.75",
      "close": "78.25",
      "average": "78.1974",
      "volume": "97467",
      "turnover": "7621663.8",
      "trades": "366"
    },
    {
      "date": "2024-08-01",
      "bid": "75.75",
      "ask": "76.05",
      "open": "76.70",
      "high": "78.20",
      "low": "75.75",
      "close": "75.95",
      "average": "76.2477",
      "volume": "47783",
      "turnover": "3643344.4",
      "trades": "310"
    },
    {
      "date": "2024-08-02",
      "bid": "70.50",
      "ask": "70.80",
      "open": "75.95",
      "high": "75.95",
      "low": "70.25",
      "close": "70.25",
      "average": "71.4502",
      "volume": "92393",
      "turnover": "6604186.16",
      "trades": "651"
    },
    {
      "date": "2024-08-05",
      "bid": "69.85",
      "ask": "70.15",
      "open": "68.40",
      "high": "70.35",
      "low": "66.10",
      "close": "70.00",
      "average": "68.0199",
      "volume": "260742",
      "turnover": "17756409.53",
      "trades": "960"
    },
    {
      "date": "2024-08-06",
      "bid": "69.30",
      "ask": "69.70",
      "open": "70.40",
      "high": "74.35",
      "low": "68.50",
      "close": "69.20",
      "average": "69.7056",
      "volume": "73593",
      "turnover": "5128128.88",
      "trades": "576"
    },
    {
      "date": "2024-08-07",
      "bid": "73.00",
      "ask": "73.25",
      "open": "70.95",
      "high": "73.75",
      "low": "70.00",
      "close": "72.35",
      "average": "72.1532",
      "volume": "88905",
      "turnover": "6415163.1",
      "trades": "500"
    },
    {
      "date": "2024-08-08",
      "bid": "71.65",
      "ask": "71.80",
      "open": "72.95",
      "high": "72.95",
      "low": "70.15",
      "close": "71.60",
      "average": "71.2808",
      "volume": "97346",
      "turnover": "6938577.79",
      "trades": "646"
    },
    {
      "date": "2024-08-09",
      "bid": "73.10",
      "ask": "73.50",
      "open": "71.60",
      "high": "74.55",
      "low": "71.60",
      "close": "73.45",
      "average": "73.5966",
      "volume": "64477",
      "turnover": "4745367.53",
      "trades": "422"
    },
    {
      "date": "2024-08-12",
      "bid": "73.45",
      "ask": "73.80",
      "open": "73.40",
      "high": "74.50",
      "low": "73.30",
      "close": "73.40",
      "average": "73.7009",
      "volume": "45436",
      "turnover": "3348673.9",
      "trades": "308"
    },
    {
      "date": "2024-08-13",
      "bid": "73.80",
      "ask": "74.40",
      "open": "74.00",
      "high": "74.65",
      "low": "71.90",
      "close": "73.85",
      "average": "73.5293",
      "volume": "46346",
      "turnover": "3407790.15",
      "trades": "406"
    },
    {
      "date": "2024-08-14",
      "bid": "71.35",
      "ask": "71.65",
      "open": "74.10",
      "high": "74.85",
      "low": "71.20",
      "close": "71.50",
      "average": "72.4569",
      "volume": "53937",
      "turnover": "3908367.6",
      "trades": "488"
    },
    {
      "date": "2024-08-15",
      "bid": "71.85",
      "ask": "72.25",
      "open": "71.55",
      "high": "72.55",
      "low": "70.90",
      "close": "72.10",
      "average": "71.8093",
      "volume": "43575",
      "turnover": "3129091.85",
      "trades": "318"
    },
    {
      "date": "2024-08-16",
      "bid": "72.45",
      "ask": "72.70",
      "open": "73.15",
      "high": "73.55",
      "low": "72.40",
      "close": "72.70",
      "average": "72.7923",
      "volume": "51853",
      "turnover": "3774497.1",
      "trades": "387"
    },
    {
      "date": "2024-08-19",
      "bid": "72.65",
      "ask": "72.95",
      "open": "72.70",
      "high": "73.55",
      "low": "71.95",
      "close": "72.75",
      "average": "72.377",
      "volume": "201271",
      "turnover": "14567392.75",
      "trades": "558"
    },
    {
      "date": "2024-08-20",
      "bid": "71.45",
      "ask": "72.00",
      "open": "72.75",
      "high": "73.25",
      "low": "71.25",
      "close": "72.00",
      "average": "72.1739",
      "volume": "63815",
      "turnover": "4606367.25",
      "trades": "315"
    },
    {
      "date": "2024-08-21",
      "bid": "72.65",
      "ask": "73.00",
      "open": "72.25",
      "high": "73.65",
      "low": "72.25",
      "close": "73.00",
      "average": "73.0097",
      "volume": "76807",
      "turnover": "5608056.95",
      "trades": "466"
    },
    {
      "date": "2024-08-22",
      "bid": "72.85",
      "ask": "73.10",
      "open": "73.00",
      "high": "73.75",
      "low": "72.75",
      "close": "73.10",
      "average": "73.136",
      "volume": "39086",
      "turnover": "2858593.1",
      "trades": "261"
    },
    {
      "date": "2024-08-23",
      "bid": "74.95",
      "ask": "75.10",
      "open": "73.85",
      "high": "75.50",
      "low": "72.75",
      "close": "74.60",
      "average": "74.4622",
      "volume": "59625",
      "turnover": "4439900.7",
      "trades": "322"
    },
    {
      "date": "2024-08-26",
      "bid": "74.20",
      "ask": "74.65",
      "open": "74.65",
      "high": "75.05",
      "low": "73.70",
      "close": "74.75",
      "average": "74.5464",
      "volume": "49659",
      "turnover": "3701897.25",
      "trades": "344"
    },
    {
      "date": "2024-08-27",
      "bid": "74.65",
      "ask": "74.75",
      "open": "74.80",
      "high": "74.85",
      "low": "73.55",
      "close": "74.55",
      "average": "74.4858",
      "volume": "56692",
      "turnover": "4222751.5",
      "trades": "360"
    },
    {
      "date": "2024-08-28",
      "bid": "75.00",
      "ask": "75.30",
      "open": "74.55",
      "high": "76.00",
      "low": "74.25",
      "close": "75.30",
      "average": "75.2827",
      "volume": "49383",
      "turnover": "3715631.23",
      "trades": "323"
    },
    {
      "date": "2024-08-29",
      "bid": "74.25",
      "ask": "74.55",
      "open": "75.25",
      "high": "75.85",
      "low": "74.20",
      "close": "74.55",
      "average": "74.8352",
      "volume": "71848",
      "turnover": "5376778.9",
      "trades": "362"
    },
    {
      "date": "2024-08-30",
      "bid": "74.75",
      "ask": "75.00",
      "open": "74.50",
      "high": "75.75",
      "low": "74.20",
      "close": "74.80",
      "average": "74.8953",
      "volume": "63404",
      "turnover": "4748664.65",
      "trades": "292"
    },
    {
      "date": "2024-09-02",
      "bid": "75.15",
      "ask": "75.25",
      "open": "75.65",
      "high": "75.65",
      "low": "74.20",
      "close": "74.90",
      "average": "74.7983",
      "volume": "29226",
      "turnover": "2186054.29",
      "trades": "210"
    },
    {
      "date": "2024-09-03",
      "bid": "74.10",
      "ask": "74.55",
      "open": "74.20",
      "high": "77.30",
      "low": "74.15",
      "close": "74.35",
      "average": "75.757",
      "volume": "62197",
      "turnover": "4711856.84",
      "trades": "443"
    },
    {
      "date": "2024-09-04",
      "bid": "75.60",
      "ask": "75.65",
      "open": "73.00",
      "high": "75.90",
      "low": "72.10",
      "close": "75.10",
      "average": "75.3705",
      "volume": "315736",
      "turnover": "23767450.75",
      "trades": "451"
    },
    {
      "date": "2024-09-05",
      "bid": "75.20",
      "ask": "75.45",
      "open": "74.95",
      "high": "76.30",
      "low": "74.10",
      "close": "75.10",
      "average": "75.1871",
      "volume": "61197",
      "turnover": "4601242.4",
      "trades": "497"
    },
    {
      "date": "2024-09-06",
      "bid": "74.30",
      "ask": "74.50",
      "open": "73.50",
      "high": "75.40",
      "low": "73.50",
      "close": "74.35",
      "average": "74.6061",
      "volume": "96713",
      "turnover": "7215422.71",
      "trades": "480"
    },
    {
      "date": "2024-09-09",
      "bid": "75.90",
      "ask": "76.20",
      "open": "76.85",
      "high": "77.00",
      "low": "75.45",
      "close": "75.70",
      "average": "76.4572",
      "volume": "1106951",
      "turnover": "84634253.9",
      "trades": "413"
    },
    {
      "date": "2024-09-10",
      "bid": "75.35",
      "ask": "75.70",
      "open": "75.65",
      "high": "77.00",
      "low": "75.25",
      "close": "75.60",
      "average": "75.6991",
      "volume": "45678",
      "turnover": "3457781.25",
      "trades": "285"
    },
    {
      "date": "2024-09-11",
      "bid": "74.55",
      "ask": "74.60",
      "open": "75.05",
      "high": "76.30",
      "low": "73.60",
      "close": "73.75",
      "average": "74.2847",
      "volume": "112764",
      "turnover": "8437405.65",
      "trades": "463"
    },
    {
      "date": "2024-09-12",
      "bid": "77.15",
      "ask": "77.60",
      "open": "73.95",
      "high": "77.55",
      "low": "73.95",
      "close": "76.95",
      "average": "76.6901",
      "volume": "77715",
      "turnover": "5956459.2",
      "trades": "308"
    },
    {
      "date": "2024-09-13",
      "bid": "79.40",
      "ask": "80.00",
      "open": "76.95",
      "high": "80.15",
      "low": "76.95",
      "close": "79.70",
      "average": "79.2203",
      "volume": "91272",
      "turnover": "7230590.4",
      "trades": "465"
    },
    {
      "date": "2024-09-16",
      "bid": "79.95",
      "ask": "80.50",
      "open": "79.90",
      "high": "80.55",
      "low": "77.80",
      "close": "79.80",
      "average": "79.7621",
      "volume": "58028",
      "turnover": "4628434.7",
      "trades": "359"
    },
    {
      "date": "2024-09-17",
      "bid": "79.95",
      "ask": "80.10",
      "open": "79.80",
      "high": "80.95",
      "low": "79.35",
      "close": "80.15",
      "average": "80.0403",
      "volume": "57475",
      "turnover": "4600313.45",
      "trades": "441"
    },
    {
      "date": "2024-09-18",
      "bid": "76.00",
      "ask": "76.30",
      "open": "80.15",
      "high": "80.15",
      "low": "75.05",
      "close": "75.90",
      "average": "76.5861",
      "volume": "109356",
      "turnover": "8427846.4",
      "trades": "646"
    },
    {
      "date": "2024-09-19",
      "bid": "69.60",
      "ask": "69.70",
      "open": "76.00",
      "high": "76.90",
      "low": "68.50",
      "close": "69.70",
      "average": "70.3195",
      "volume": "432819",
      "turnover": "30424717.53",
      "trades": "2019"
    },
    {
      "date": "2024-09-20",
      "bid": "65.90",
      "ask": "66.10",
      "open": "69.70",
      "high": "69.80",
      "low": "65.80",
      "close": "65.90",
      "average": "66.6435",
      "volume": "695161",
      "turnover": "46672941.75",
      "trades": "1186"
    },
    {
      "date": "2024-09-23",
      "bid": "66.35",
      "ask": "66.45",
      "open": "66.00",
      "high": "67.20",
      "low": "63.10",
      "close": "66.15",
      "average": "64.1946",
      "volume": "791176",
      "turnover": "50789371.33",
      "trades": "1222"
    },
    {
      "date": "2024-09-24",
      "bid": "67.50",
      "ask": "67.65",
      "open": "66.40",
      "high": "67.95",
      "low": "66.15",
      "close": "67.50",
      "average": "67.2698",
      "volume": "117729",
      "turnover": "7920228.85",
      "trades": "641"
    },
    {
      "date": "2024-09-25",
      "bid": "67.55",
      "ask": "68.00",
      "open": "67.45",
      "high": "68.30",
      "low": "66.70",
      "close": "68.00",
      "average": "67.7853",
      "volume": "90253",
      "turnover": "6117910.05",
      "trades": "509"
    },
    {
      "date": "2024-09-26",
      "bid": "68.80",
      "ask": "68.90",
      "open": "68.00",
      "high": "69.90",
      "low": "68.00",
      "close": "68.70",
      "average": "68.8775",
      "volume": "106819",
      "turnover": "7357423.4",
      "trades": "472"
    },
    {
      "date": "2024-09-27",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.70",
      "high": "69.45",
      "low": "67.60",
      "close": "68.10",
      "average": "68.317",
      "volume": "67699",
      "turnover": "4625890.43",
      "trades": "538"
    },
    {
      "date": "2024-09-30",
      "bid": "67.15",
      "ask": "67.50",
      "open": "68.10",
      "high": "68.60",
      "low": "66.85",
      "close": "67.45",
      "average": "67.4347",
      "volume": "91607",
      "turnover": "6177491.85",
      "trades": "446"
    },
    {
      "date": "2024-10-01",
      "bid": "63.00",
      "ask": "63.10",
      "open": "63.65",
      "high": "64.70",
      "low": "62.15",
      "close": "63.10",
      "average": "63.3224",
      "volume": "580582",
      "turnover": "36762172.1",
      "trades": "2204"
    },
    {
      "date": "2024-10-02",
      "bid": "62.55",
      "ask": "62.75",
      "open": "62.50",
      "high": "63.10",
      "low": "61.40",
      "close": "63.05",
      "average": "62.5938",
      "volume": "288131",
      "turnover": "18034836.5",
      "trades": "776"
    },
    {
      "date": "2024-10-03",
      "bid": "59.75",
      "ask": "60.05",
      "open": "62.55",
      "high": "62.55",
      "low": "59.75",
      "close": "60.00",
      "average": "60.6233",
      "volume": "202334",
      "turnover": "12266132.55",
      "trades": "696"
    },
    {
      "date": "2024-10-04",
      "bid": "60.80",
      "ask": "60.95",
      "open": "60.00",
      "high": "61.20",
      "low": "60.00",
      "close": "60.95",
      "average": "60.7664",
      "volume": "80850",
      "turnover": "4912819.25",
      "trades": "540"
    },
    {
      "date": "2024-10-07",
      "bid": "59.70",
      "ask": "59.80",
      "open": "61.00",
      "high": "61.30",
      "low": "59.00",
      "close": "60.05",
      "average": "59.5077",
      "volume": "209185",
      "turnover": "12448120.25",
      "trades": "680"
    },
    {
      "date": "2024-10-08",
      "bid": "60.65",
      "ask": "60.95",
      "open": "60.10",
      "high": "61.05",
      "low": "59.80",
      "close": "60.65",
      "average": "60.5706",
      "volume": "50040",
      "turnover": "3030963",
      "trades": "378"
    },
    {
      "date": "2024-10-09",
      "bid": "62.25",
      "ask": "62.35",
      "open": "60.70",
      "high": "62.50",
      "low": "60.60",
      "close": "62.35",
      "average": "61.8755",
      "volume": "857533",
      "turnover": "53060521",
      "trades": "466"
    },
    {
      "date": "2024-10-10",
      "bid": "60.75",
      "ask": "60.85",
      "open": "62.35",
      "high": "62.35",
      "low": "60.20",
      "close": "60.20",
      "average": "60.691",
      "volume": "531355",
      "turnover": "32248451.25",
      "trades": "428"
    },
    {
      "date": "2024-10-11",
      "bid": "60.50",
      "ask": "60.75",
      "open": "60.20",
      "high": "60.90",
      "low": "59.80",
      "close": "60.75",
      "average": "60.6853",
      "volume": "363336",
      "turnover": "22051470.18",
      "trades": "428"
    },
    {
      "date": "2024-10-14",
      "bid": "60.20",
      "ask": "60.40",
      "open": "60.75",
      "high": "61.50",
      "low": "59.15",
      "close": "60.40",
      "average": "60.3063",
      "volume": "136638",
      "turnover": "8240131.85",
      "trades": "654"
    },
    {
      "date": "2024-10-15",
      "bid": "62.85",
      "ask": "63.15",
      "open": "60.35",
      "high": "63.50",
      "low": "60.35",
      "close": "62.20",
      "average": "62.3909",
      "volume": "198270",
      "turnover": "12360042.15",
      "trades": "907"
    },
    {
      "date": "2024-10-16",
      "bid": "61.30",
      "ask": "61.60",
      "open": "62.65",
      "high": "62.65",
      "low": "60.80",
      "close": "61.00",
      "average": "61.0568",
      "volume": "125406",
      "turnover": "7656491.85",
      "trades": "396"
    },
    {
      "date": "2024-10-17",
      "bid": "62.25",
      "ask": "62.60",
      "open": "61.60",
      "high": "62.95",
      "low": "61.00",
      "close": "62.25",
      "average": "62.2842",
      "volume": "97799",
      "turnover": "6091334.9",
      "trades": "500"
    },
    {
      "date": "2024-10-18",
      "bid": "63.30",
      "ask": "63.60",
      "open": "63.00",
      "high": "63.85",
      "low": "62.50",
      "close": "63.55",
      "average": "63.4436",
      "volume": "52622",
      "turnover": "3338554.6",
      "trades": "322"
    },
    {
      "date": "2024-10-21",
      "bid": "64.30",
      "ask": "64.60",
      "open": "63.20",
      "high": "65.80",
      "low": "63.15",
      "close": "64.30",
      "average": "64.3641",
      "volume": "89439",
      "turnover": "5756625.8",
      "trades": "605"
    },
    {
      "date": "2024-10-22",
      "bid": "65.00",
      "ask": "65.55",
      "open": "63.85",
      "high": "65.60",
      "low": "62.95",
      "close": "65.40",
      "average": "64.0209",
      "volume": "317936",
      "turnover": "20354561.35",
      "trades": "716"
    },
    {
      "date": "2024-10-23",
      "bid": "62.55",
      "ask": "62.70",
      "open": "65.40",
      "high": "65.45",
      "low": "62.55",
      "close": "62.55",
      "average": "63.3937",
      "volume": "110235",
      "turnover": "6988209.6",
      "trades": "736"
    },
    {
      "date": "2024-10-24",
      "bid": "62.95",
      "ask": "63.15",
      "open": "62.55",
      "high": "63.75",
      "low": "61.90",
      "close": "62.85",
      "average": "62.7772",
      "volume": "193185",
      "turnover": "12146289.9",
      "trades": "534"
    },
    {
      "date": "2024-10-25",
      "bid": "64.20",
      "ask": "64.65",
      "open": "64.10",
      "high": "65.10",
      "low": "62.75",
      "close": "64.10",
      "average": "64.6124",
      "volume": "265931",
      "turnover": "17182310.8",
      "trades": "391"
    },
    {
      "date": "2024-10-28",
      "bid": "65.50",
      "ask": "65.85",
      "open": "64.10",
      "high": "66.25",
      "low": "64.10",
      "close": "65.40",
      "average": "65.5681",
      "volume": "88283",
      "turnover": "5788548.2",
      "trades": "801"
    },
    {
      "date": "2024-10-29",
      "bid": "65.80",
      "ask": "66.20",
      "open": "65.45",
      "high": "66.70",
      "low": "65.20",
      "close": "65.75",
      "average": "65.9005",
      "volume": "63837",
      "turnover": "4206410.83",
      "trades": "413"
    },
    {
      "date": "2024-10-30",
      "bid": "65.05",
      "ask": "65.30",
      "open": "65.75",
      "high": "66.20",
      "low": "64.95",
      "close": "64.95",
      "average": "65.0041",
      "volume": "332816",
      "turnover": "21664182.18",
      "trades": "408"
    },
    {
      "date": "2024-10-31",
      "bid": "65.45",
      "ask": "65.75",
      "open": "64.95",
      "high": "65.85",
      "low": "64.00",
      "close": "65.40",
      "average": "65.307",
      "volume": "116293",
      "turnover": "7587020.67",
      "trades": "379"
    },
    {
      "date": "2024-11-01",
      "bid": "64.90",
      "ask": "65.20",
      "open": "65.20",
      "high": "65.95",
      "low": "64.50",
      "close": "64.60",
      "average": "64.9129",
      "volume": "43554",
      "turnover": "2827010.78",
      "trades": "329"
    },
    {
      "date": "2024-11-04",
      "bid": "66.15",
      "ask": "66.45",
      "open": "60.70",
      "high": "67.60",
      "low": "60.70",
      "close": "66.20",
      "average": "65.216",
      "volume": "288957",
      "turnover": "18860879.7",
      "trades": "580"
    },
    {
      "date": "2024-11-05",
      "bid": "66.35",
      "ask": "66.95",
      "open": "64.15",
      "high": "67.70",
      "low": "64.15",
      "close": "67.05",
      "average": "66.6917",
      "volume": "74466",
      "turnover": "4965665.5",
      "trades": "690"
    },
    {
      "date": "2024-11-06",
      "bid": "68.00",
      "ask": "68.15",
      "open": "71.00",
      "high": "71.00",
      "low": "66.80",
      "close": "67.75",
      "average": "67.8733",
      "volume": "193065",
      "turnover": "13103843.4",
      "trades": "1161"
    },
    {
      "date": "2024-11-07",
      "bid": "65.95",
      "ask": "66.10",
      "open": "67.05",
      "high": "67.50",
      "low": "64.05",
      "close": "65.80",
      "average": "66.556",
      "volume": "313868",
      "turnover": "20899242.91",
      "trades": "958"
    },
    {
      "date": "2024-11-08",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.35",
      "high": "66.25",
      "low": "63.65",
      "close": "64.00",
      "average": "64.4691",
      "volume": "83050",
      "turnover": "5355302",
      "trades": "540"
    },
    {
      "date": "2024-11-11",
      "bid": "63.95",
      "ask": "64.00",
      "open": "64.00",
      "high": "65.00",
      "low": "63.30",
      "close": "63.85",
      "average": "63.9687",
      "volume": "110075",
      "turnover": "7041350.45",
      "trades": "661"
    },
    {
      "date": "2024-11-12",
      "bid": "60.85",
      "ask": "61.15",
      "open": "63.30",
      "high": "63.45",
      "low": "60.95",
      "close": "61.15",
      "average": "62.0977",
      "volume": "263464",
      "turnover": "16362027.04",
      "trades": "701"
    },
    {
      "date": "2024-11-13",
      "bid": "60.95",
      "ask": "61.15",
      "open": "61.00",
      "high": "62.00",
      "low": "60.20",
      "close": "61.45",
      "average": "61.2911",
      "volume": "154330",
      "turnover": "9455455.52",
      "trades": "633"
    },
    {
      "date": "2024-11-14",
      "bid": "61.75",
      "ask": "62.20",
      "open": "61.00",
      "high": "62.50",
      "low": "60.85",
      "close": "62.50",
      "average": "61.5038",
      "volume": "162924",
      "turnover": "10020425.48",
      "trades": "536"
    },
    {
      "date": "2024-11-15",
      "bid": "60.85",
      "ask": "60.95",
      "open": "62.70",
      "high": "63.00",
      "low": "60.55",
      "close": "60.75",
      "average": "61.1621",
      "volume": "100289",
      "turnover": "6129954.15",
      "trades": "609"
    },
    {
      "date": "2024-11-18",
      "bid": "59.85",
      "ask": "60.10",
      "open": "60.75",
      "high": "60.85",
      "low": "59.45",
      "close": "59.60",
      "average": "59.8204",
      "volume": "71907",
      "turnover": "4301506.2",
      "trades": "469"
    },
    {
      "date": "2024-11-19",
      "bid": "57.75",
      "ask": "57.90",
      "open": "59.85",
      "high": "60.00",
      "low": "57.30",
      "close": "57.40",
      "average": "57.6724",
      "volume": "84944",
      "turnover": "4898922.7",
      "trades": "575"
    },
    {
      "date": "2024-11-20",
      "bid": "55.90",
      "ask": "56.20",
      "open": "58.00",
      "high": "58.55",
      "low": "55.65",
      "close": "56.00",
      "average": "56.9556",
      "volume": "122642",
      "turnover": "6984510.91",
      "trades": "772"
    },
    {
      "date": "2024-11-21",
      "bid": "56.45",
      "ask": "56.70",
      "open": "56.30",
      "high": "57.15",
      "low": "55.65",
      "close": "56.75",
      "average": "56.2986",
      "volume": "88279",
      "turnover": "4969983.45",
      "trades": "509"
    },
    {
      "date": "2024-11-22",
      "bid": "56.70",
      "ask": "56.95",
      "open": "56.20",
      "high": "57.15",
      "low": "56.00",
      "close": "56.75",
      "average": "56.7332",
      "volume": "399333",
      "turnover": "22664257.93",
      "trades": "410"
    },
    {
      "date": "2024-11-25",
      "bid": "58.25",
      "ask": "58.60",
      "open": "57.00",
      "high": "58.65",
      "low": "56.75",
      "close": "58.45",
      "average": "57.7537",
      "volume": "314353",
      "turnover": "18170332.45",
      "trades": "442"
    },
    {
      "date": "2024-11-26",
      "bid": "58.15",
      "ask": "58.35",
      "open": "58.45",
      "high": "58.65",
      "low": "57.40",
      "close": "58.30",
      "average": "58.18",
      "volume": "67805",
      "turnover": "3944897.2",
      "trades": "311"
    },
    {
      "date": "2024-11-27",
      "bid": "56.50",
      "ask": "56.80",
      "open": "58.15",
      "high": "58.60",
      "low": "56.55",
      "close": "56.70",
      "average": "57.1619",
      "volume": "80742",
      "turnover": "4628659.72",
      "trades": "369"
    },
    {
      "date": "2024-11-28",
      "bid": "57.65",
      "ask": "57.90",
      "open": "56.50",
      "high": "57.95",
      "low": "56.30",
      "close": "57.70",
      "average": "57.546",
      "volume": "106035",
      "turnover": "6101893.45",
      "trades": "538"
    },
    {
      "date": "2024-11-29",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.90",
      "high": "58.40",
      "low": "57.05",
      "close": "57.05",
      "average": "57.088",
      "volume": "622896",
      "turnover": "35559906.95",
      "trades": "387"
    },
    {
      "date": "2024-12-02",
      "bid": "59.25",
      "ask": "59.40",
      "open": "58.20",
      "high": "59.45",
      "low": "57.00",
      "close": "59.35",
      "average": "58.7604",
      "volume": "99427",
      "turnover": "5842370.4",
      "trades": "592"
    },
    {
      "date": "2024-12-03",
      "bid": "58.35",
      "ask": "58.50",
      "open": "59.25",
      "high": "59.95",
      "low": "58.35",
      "close": "58.35",
      "average": "58.8025",
      "volume": "97904",
      "turnover": "5757002.5",
      "trades": "530"
    },
    {
      "date": "2024-12-04",
      "bid": "61.00",
      "ask": "61.40",
      "open": "58.35",
      "high": "61.55",
      "low": "58.30",
      "close": "61.15",
      "average": "60.4359",
      "volume": "112029",
      "turnover": "6770566.55",
      "trades": "546"
    },
    {
      "date": "2024-12-05",
      "bid": "60.75",
      "ask": "61.20",
      "open": "61.00",
      "high": "61.80",
      "low": "60.80",
      "close": "61.00",
      "average": "61.0311",
      "volume": "88175",
      "turnover": "5381414.4",
      "trades": "569"
    },
    {
      "date": "2024-12-06",
      "bid": "61.65",
      "ask": "61.75",
      "open": "60.50",
      "high": "61.80",
      "low": "60.50",
      "close": "61.55",
      "average": "61.3364",
      "volume": "75282",
      "turnover": "4617528.25",
      "trades": "361"
    },
    {
      "date": "2024-12-09",
      "bid": "61.55",
      "ask": "61.90",
      "open": "61.65",
      "high": "62.25",
      "low": "60.90",
      "close": "61.60",
      "average": "61.6214",
      "volume": "67166",
      "turnover": "4137964.45",
      "trades": "258"
    },
    {
      "date": "2024-12-10",
      "bid": "62.00",
      "ask": "62.10",
      "open": "60.80",
      "high": "62.15",
      "low": "60.80",
      "close": "61.95",
      "average": "61.8281",
      "volume": "71151",
      "turnover": "4399133.45",
      "trades": "402"
    },
    {
      "date": "2024-12-11",
      "bid": "62.10",
      "ask": "62.30",
      "open": "61.90",
      "high": "62.35",
      "low": "61.25",
      "close": "61.95",
      "average": "61.8865",
      "volume": "144115",
      "turnover": "8918768.4",
      "trades": "379"
    },
    {
      "date": "2024-12-12",
      "bid": "61.75",
      "ask": "62.15",
      "open": "62.00",
      "high": "62.40",
      "low": "60.90",
      "close": "61.50",
      "average": "61.6254",
      "volume": "107335",
      "turnover": "6614097.78",
      "trades": "405"
    },
    {
      "date": "2024-12-13",
      "bid": "64.60",
      "ask": "64.95",
      "open": "63.45",
      "high": "65.10",
      "low": "63.40",
      "close": "64.30",
      "average": "64.5199",
      "volume": "603689",
      "turnover": "38949530.35",
      "trades": "552"
    },
    {
      "date": "2024-12-16",
      "bid": "63.10",
      "ask": "63.50",
      "open": "64.35",
      "high": "64.90",
      "low": "62.95",
      "close": "63.05",
      "average": "63.4624",
      "volume": "85893",
      "turnover": "5450975.8",
      "trades": "549"
    },
    {
      "date": "2024-12-17",
      "bid": "62.10",
      "ask": "63.60",
      "open": "62.95",
      "high": "64.15",
      "low": "62.25",
      "close": "63.40",
      "average": "63.4345",
      "volume": "159282",
      "turnover": "10103977.19",
      "trades": "448"
    },
    {
      "date": "2024-12-18",
      "bid": "64.90",
      "ask": "65.15",
      "open": "63.60",
      "high": "65.20",
      "low": "63.05",
      "close": "64.90",
      "average": "64.6808",
      "volume": "71517",
      "turnover": "4625734.9",
      "trades": "430"
    },
    {
      "date": "2024-12-19",
      "bid": "62.65",
      "ask": "63.00",
      "open": "63.30",
      "high": "64.40",
      "low": "62.45",
      "close": "62.55",
      "average": "62.981",
      "volume": "86563",
      "turnover": "5451826",
      "trades": "655"
    },
    {
      "date": "2024-12-20",
      "bid": "63.70",
      "ask": "63.90",
      "open": "62.70",
      "high": "64.05",
      "low": "61.85",
      "close": "63.90",
      "average": "63.5427",
      "volume": "156510",
      "turnover": "9942284.17",
      "trades": "536"
    },
    {
      "date": "2024-12-23",
      "bid": "64.10",
      "ask": "64.50",
      "open": "63.70",
      "high": "64.85",
      "low": "63.00",
      "close": "64.05",
      "average": "64.0775",
      "volume": "61985",
      "turnover": "3971843.35",
      "trades": "443"
    },
    {
      "date": "2024-12-27",
      "bid": "63.65",
      "ask": "63.70",
      "open": "64.50",
      "high": "65.95",
      "low": "63.70",
      "close": "63.80",
      "average": "64.479",
      "volume": "48695",
      "turnover": "3139805",
      "trades": "322"
    },
    {
      "date": "2024-12-30",
      "bid": "63.90",
      "ask": "64.15",
      "open": "63.25",
      "high": "64.75",
      "low": "63.20",
      "close": "64.50",
      "average": "64.2841",
      "volume": "78717",
      "turnover": "5059747.8",
      "trades": "353"
    },
    {
      "date": "2025-01-02",
      "bid": "65.00",
      "ask": "65.30",
      "open": "66.00",
      "high": "66.15",
      "low": "64.80",
      "close": "65.20",
      "average": "65.3837",
      "volume": "71038",
      "turnover": "4644730.2",
      "trades": "359"
    },
    {
      "date": "2025-01-03",
      "bid": "64.05",
      "ask": "64.25",
      "open": "63.10",
      "high": "65.60",
      "low": "63.10",
      "close": "63.70",
      "average": "64.0178",
      "volume": "111033",
      "turnover": "7104429.7",
      "trades": "357"
    },
    {
      "date": "2025-01-07",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.25",
      "high": "65.50",
      "low": "63.70",
      "close": "64.30",
      "average": "64.5107",
      "volume": "57332",
      "turnover": "3698529.2",
      "trades": "399"
    },
    {
      "date": "2025-01-08",
      "bid": "63.95",
      "ask": "64.15",
      "open": "64.40",
      "high": "64.90",
      "low": "63.70",
      "close": "64.00",
      "average": "64.0967",
      "volume": "56600",
      "turnover": "3627803.89",
      "trades": "510"
    },
    {
      "date": "2025-01-09",
      "bid": "63.65",
      "ask": "63.90",
      "open": "64.00",
      "high": "64.15",
      "low": "62.95",
      "close": "63.40",
      "average": "63.5444",
      "volume": "40015",
      "turnover": "2542729.75",
      "trades": "356"
    },
    {
      "date": "2025-01-10",
      "bid": "64.60",
      "ask": "64.85",
      "open": "64.20",
      "high": "65.40",
      "low": "63.55",
      "close": "64.45",
      "average": "64.4606",
      "volume": "70298",
      "turnover": "4531465.9",
      "trades": "478"
    },
    {
      "date": "2025-01-13",
      "bid": "63.35",
      "ask": "63.60",
      "open": "63.20",
      "high": "64.05",
      "low": "62.55",
      "close": "63.45",
      "average": "63.3905",
      "volume": "69780",
      "turnover": "4422528.63",
      "trades": "313"
    },
    {
      "date": "2025-01-14",
      "bid": "62.75",
      "ask": "62.85",
      "open": "63.30",
      "high": "63.30",
      "low": "61.45",
      "close": "62.45",
      "average": "62.4656",
      "volume": "57942",
      "turnover": "3618579.93",
      "trades": "443"
    },
    {
      "date": "2025-01-15",
      "bid": "62.65",
      "ask": "62.85",
      "open": "62.35",
      "high": "63.45",
      "low": "61.35",
      "close": "62.80",
      "average": "62.5101",
      "volume": "146030",
      "turnover": "9127741.53",
      "trades": "751"
    },
    {
      "date": "2025-01-16",
      "bid": "63.25",
      "ask": "63.60",
      "open": "62.65",
      "high": "64.30",
      "low": "62.55",
      "close": "63.00",
      "average": "63.7008",
      "volume": "275193",
      "turnover": "17529727.86",
      "trades": "340"
    },
    {
      "date": "2025-01-17",
      "bid": "65.65",
      "ask": "65.85",
      "open": "63.00",
      "high": "65.90",
      "low": "63.00",
      "close": "65.20",
      "average": "65.1297",
      "volume": "51312",
      "turnover": "3343582.78",
      "trades": "358"
    },
    {
      "date": "2025-01-20",
      "bid": "66.45",
      "ask": "66.65",
      "open": "65.00",
      "high": "66.80",
      "low": "64.95",
      "close": "65.90",
      "average": "65.7276",
      "volume": "73870",
      "turnover": "4855329.55",
      "trades": "430"
    },
    {
      "date": "2025-01-21",
      "bid": "65.10",
      "ask": "65.25",
      "open": "66.20",
      "high": "67.35",
      "low": "64.90",
      "close": "65.10",
      "average": "66.2966",
      "volume": "174461",
      "turnover": "11566561.6",
      "trades": "407"
    },
    {
      "date": "2025-01-22",
      "bid": "68.25",
      "ask": "69.00",
      "open": "64.60",
      "high": "68.80",
      "low": "64.60",
      "close": "68.25",
      "average": "67.0525",
      "volume": "528927",
      "turnover": "35465839.9",
      "trades": "427"
    },
    {
      "date": "2025-01-23",
      "bid": "66.85",
      "ask": "67.00",
      "open": "68.25",
      "high": "68.60",
      "low": "66.50",
      "close": "66.90",
      "average": "67.124",
      "volume": "64552",
      "turnover": "4333137.2",
      "trades": "486"
    },
    {
      "date": "2025-01-24",
      "bid": "67.25",
      "ask": "67.40",
      "open": "66.50",
      "high": "67.75",
      "low": "66.35",
      "close": "67.45",
      "average": "67.3125",
      "volume": "39422",
      "turnover": "2653099.93",
      "trades": "239"
    },
    {
      "date": "2025-01-27",
      "bid": "65.90",
      "ask": "66.05",
      "open": "67.25",
      "high": "67.55",
      "low": "65.20",
      "close": "66.00",
      "average": "66.4398",
      "volume": "97136",
      "turnover": "6455584.91",
      "trades": "678"
    },
    {
      "date": "2025-01-28",
      "bid": "65.70",
      "ask": "66.00",
      "open": "65.25",
      "high": "66.55",
      "low": "65.00",
      "close": "65.65",
      "average": "65.7491",
      "volume": "25002",
      "turnover": "1643823.23",
      "trades": "250"
    },
    {
      "date": "2025-01-29",
      "bid": "65.90",
      "ask": "66.00",
      "open": "65.70",
      "high": "67.70",
      "low": "65.70",
      "close": "66.05",
      "average": "66.792",
      "volume": "197162",
      "turnover": "13161882.05",
      "trades": "655"
    },
    {
      "date": "2025-01-30",
      "bid": "67.00",
      "ask": "67.45",
      "open": "66.05",
      "high": "67.55",
      "low": "65.90",
      "close": "67.15",
      "average": "67.0873",
      "volume": "23239",
      "turnover": "1559042.7",
      "trades": "214"
    },
    {
      "date": "2025-01-31",
      "bid": "66.75",
      "ask": "67.10",
      "open": "67.45",
      "high": "67.50",
      "low": "66.55",
      "close": "66.70",
      "average": "66.7827",
      "volume": "82599",
      "turnover": "5516236.1",
      "trades": "317"
    },
    {
      "date": "2025-02-03",
      "bid": "66.40",
      "ask": "66.75",
      "open": "67.00",
      "high": "67.00",
      "low": "65.00",
      "close": "66.10",
      "average": "66.0053",
      "volume": "52508",
      "turnover": "3464771.18",
      "trades": "413"
    },
    {
      "date": "2025-02-04",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.35",
      "high": "67.00",
      "low": "65.65",
      "close": "65.85",
      "average": "66.1806",
      "volume": "38990",
      "turnover": "2578960.75",
      "trades": "218"
    },
    {
      "date": "2025-02-05",
      "bid": "64.95",
      "ask": "65.10",
      "open": "65.85",
      "high": "65.85",
      "low": "64.30",
      "close": "64.95",
      "average": "65.0415",
      "volume": "77262",
      "turnover": "5025352.23",
      "trades": "509"
    },
    {
      "date": "2025-02-06",
      "bid": "65.35",
      "ask": "65.55",
      "open": "65.10",
      "high": "66.15",
      "low": "64.65",
      "close": "65.75",
      "average": "65.5421",
      "volume": "80348",
      "turnover": "5266185.76",
      "trades": "353"
    },
    {
      "date": "2025-02-07",
      "bid": "65.30",
      "ask": "65.60",
      "open": "65.35",
      "high": "66.00",
      "low": "65.00",
      "close": "65.35",
      "average": "65.3733",
      "volume": "61042",
      "turnover": "3990706.83",
      "trades": "354"
    },
    {
      "date": "2025-02-10",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.15",
      "high": "66.00",
      "low": "64.80",
      "close": "66.00",
      "average": "65.2827",
      "volume": "230209",
      "turnover": "15028727.03",
      "trades": "362"
    },
    {
      "date": "2025-02-11",
      "bid": "66.40",
      "ask": "66.50",
      "open": "65.80",
      "high": "67.15",
      "low": "65.80",
      "close": "66.30",
      "average": "66.3594",
      "volume": "76678",
      "turnover": "5088276.24",
      "trades": "436"
    },
    {
      "date": "2025-02-12",
      "bid": "65.20",
      "ask": "65.80",
      "open": "68.00",
      "high": "68.00",
      "low": "65.20",
      "close": "65.70",
      "average": "65.4941",
      "volume": "139708",
      "turnover": "9151342.36",
      "trades": "459"
    },
    {
      "date": "2025-02-13",
      "bid": "59.05",
      "ask": "59.75",
      "open": "60.85",
      "high": "63.40",
      "low": "56.00",
      "close": "59.20",
      "average": "58.2118",
      "volume": "845845",
      "turnover": "49181415.75",
      "trades": "1825"
    },
    {
      "date": "2025-02-14",
      "bid": "57.50",
      "ask": "57.80",
      "open": "59.00",
      "high": "59.00",
      "low": "55.60",
      "close": "57.85",
      "average": "57.091",
      "volume": "315955",
      "turnover": "18038133.23",
      "trades": "1471"
    },
    {
      "date": "2025-02-17",
      "bid": "57.45",
      "ask": "57.75",
      "open": "57.70",
      "high": "57.90",
      "low": "56.00",
      "close": "57.45",
      "average": "56.9967",
      "volume": "110942",
      "turnover": "6323075.65",
      "trades": "596"
    },
    {
      "date": "2025-02-18",
      "bid": "56.65",
      "ask": "56.75",
      "open": "57.45",
      "high": "57.95",
      "low": "56.60",
      "close": "56.65",
      "average": "57.0572",
      "volume": "68920",
      "turnover": "3932380.5",
      "trades": "492"
    },
    {
      "date": "2025-02-19",
      "bid": "53.85",
      "ask": "53.95",
      "open": "56.25",
      "high": "56.70",
      "low": "53.60",
      "close": "53.65",
      "average": "54.5347",
      "volume": "283726",
      "turnover": "15632523.01",
      "trades": "1066"
    },
    {
      "date": "2025-02-20",
      "bid": "54.10",
      "ask": "54.25",
      "open": "53.35",
      "high": "55.35",
      "low": "53.10",
      "close": "54.25",
      "average": "54.4574",
      "volume": "149101",
      "turnover": "8120728.85",
      "trades": "487"
    },
    {
      "date": "2025-02-21",
      "bid": "52.90",
      "ask": "53.00",
      "open": "54.20",
      "high": "54.70",
      "low": "52.75",
      "close": "52.75",
      "average": "53.6294",
      "volume": "130411",
      "turnover": "6997380.63",
      "trades": "679"
    },
    {
      "date": "2025-02-24",
      "bid": "52.70",
      "ask": "53.10",
      "open": "52.90",
      "high": "53.80",
      "low": "52.15",
      "close": "52.90",
      "average": "53.0216",
      "volume": "108411",
      "turnover": "5748568.26",
      "trades": "778"
    },
    {
      "date": "2025-02-25",
      "bid": "52.15",
      "ask": "52.30",
      "open": "52.35",
      "high": "53.35",
      "low": "51.70",
      "close": "52.00",
      "average": "52.2928",
      "volume": "82742",
      "turnover": "4326960.93",
      "trades": "500"
    },
    {
      "date": "2025-02-26",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.20",
      "high": "53.00",
      "low": "51.00",
      "close": "51.30",
      "average": "51.7883",
      "volume": "221527",
      "turnover": "11469685",
      "trades": "822"
    },
    {
      "date": "2025-02-27",
      "bid": "49.50",
      "ask": "49.66",
      "open": "51.30",
      "high": "51.30",
      "low": "48.80",
      "close": "49.50",
      "average": "49.5508",
      "volume": "321936",
      "turnover": "15949479.13",
      "trades": "1316"
    },
    {
      "date": "2025-02-28",
      "bid": "48.50",
      "ask": "48.62",
      "open": "49.56",
      "high": "50.10",
      "low": "48.36",
      "close": "48.38",
      "average": "48.6105",
      "volume": "418511",
      "turnover": "20348763.62",
      "trades": "778"
    },
    {
      "date": "2025-03-03",
      "bid": "49.50",
      "ask": "49.82",
      "open": "48.50",
      "high": "50.55",
      "low": "48.08",
      "close": "49.22",
      "average": "49.3183",
      "volume": "115102",
      "turnover": "5676759.89",
      "trades": "599"
    },
    {
      "date": "2025-03-04",
      "bid": "47.48",
      "ask": "47.62",
      "open": "48.58",
      "high": "48.60",
      "low": "46.86",
      "close": "47.68",
      "average": "47.5615",
      "volume": "249740",
      "turnover": "11876126.61",
      "trades": "1306"
    },
    {
      "date": "2025-03-05",
      "bid": "48.46",
      "ask": "48.90",
      "open": "48.66",
      "high": "49.30",
      "low": "48.10",
      "close": "48.54",
      "average": "48.782",
      "volume": "149197",
      "turnover": "7280890.92",
      "trades": "644"
    },
    {
      "date": "2025-03-06",
      "bid": "49.20",
      "ask": "49.32",
      "open": "48.90",
      "high": "49.58",
      "low": "48.74",
      "close": "49.06",
      "average": "49.2381",
      "volume": "113455",
      "turnover": "5586930.47",
      "trades": "757"
    },
    {
      "date": "2025-03-07",
      "bid": "49.56",
      "ask": "49.70",
      "open": "48.68",
      "high": "49.82",
      "low": "48.36",
      "close": "49.22",
      "average": "49.1849",
      "volume": "127494",
      "turnover": "6270110.51",
      "trades": "724"
    },
    {
      "date": "2025-03-10",
      "bid": "50.95",
      "ask": "51.10",
      "open": "50.00",
      "high": "51.50",
      "low": "49.58",
      "close": "50.70",
      "average": "50.4658",
      "volume": "220598",
      "turnover": "11132110.89",
      "trades": "1065"
    },
    {
      "date": "2025-03-11",
      "bid": "48.44",
      "ask": "48.60",
      "open": "50.95",
      "high": "52.55",
      "low": "48.24",
      "close": "48.60",
      "average": "50.645",
      "volume": "334576",
      "turnover": "16946208.35",
      "trades": "1260"
    },
    {
      "date": "2025-03-12",
      "bid": "49.64",
      "ask": "49.86",
      "open": "48.78",
      "high": "49.72",
      "low": "47.90",
      "close": "49.62",
      "average": "48.9357",
      "volume": "332190",
      "turnover": "16258175.27",
      "trades": "737"
    },
    {
      "date": "2025-03-13",
      "bid": "47.52",
      "ask": "47.60",
      "open": "51.25",
      "high": "51.25",
      "low": "47.48",
      "close": "47.64",
      "average": "48.2183",
      "volume": "98750",
      "turnover": "4761690.88",
      "trades": "790"
    },
    {
      "date": "2025-03-14",
      "bid": "50.10",
      "ask": "50.50",
      "open": "47.70",
      "high": "50.60",
      "low": "47.70",
      "close": "50.40",
      "average": "49.8633",
      "volume": "345501",
      "turnover": "17223189.55",
      "trades": "925"
    },
    {
      "date": "2025-03-17",
      "bid": "53.30",
      "ask": "53.45",
      "open": "50.55",
      "high": "53.70",
      "low": "50.10",
      "close": "53.10",
      "average": "51.9824",
      "volume": "629395",
      "turnover": "32725815.62",
      "trades": "1523"
    },
    {
      "date": "2025-03-18",
      "bid": "54.10",
      "ask": "54.15",
      "open": "52.00",
      "high": "54.20",
      "low": "52.00",
      "close": "54.20",
      "average": "53.7742",
      "volume": "125421",
      "turnover": "6746421.83",
      "trades": "755"
    },
    {
      "date": "2025-03-19",
      "bid": "57.80",
      "ask": "57.95",
      "open": "54.30",
      "high": "58.00",
      "low": "54.30",
      "close": "57.60",
      "average": "57.1896",
      "volume": "549463",
      "turnover": "31423895.46",
      "trades": "2153"
    },
    {
      "date": "2025-03-20",
      "bid": "55.75",
      "ask": "55.85",
      "open": "57.95",
      "high": "58.00",
      "low": "54.40",
      "close": "55.50",
      "average": "55.9796",
      "volume": "372067",
      "turnover": "20820829.41",
      "trades": "1740"
    },
    {
      "date": "2025-03-21",
      "bid": "55.75",
      "ask": "55.95",
      "open": "54.85",
      "high": "56.60",
      "low": "54.35",
      "close": "55.85",
      "average": "55.8205",
      "volume": "254885",
      "turnover": "14227096.38",
      "trades": "698"
    },
    {
      "date": "2025-03-24",
      "bid": "54.65",
      "ask": "54.95",
      "open": "56.75",
      "high": "56.95",
      "low": "54.35",
      "close": "54.60",
      "average": "54.8854",
      "volume": "97385",
      "turnover": "5346014.8",
      "trades": "476"
    },
    {
      "date": "2025-03-25",
      "bid": "54.75",
      "ask": "55.15",
      "open": "53.10",
      "high": "55.10",
      "low": "53.10",
      "close": "55.05",
      "average": "54.6287",
      "volume": "94918",
      "turnover": "5185143.98",
      "trades": "444"
    },
    {
      "date": "2025-03-26",
      "bid": "54.00",
      "ask": "54.25",
      "open": "53.10",
      "high": "55.75",
      "low": "53.10",
      "close": "54.10",
      "average": "54.4596",
      "volume": "93546",
      "turnover": "5094509.08",
      "trades": "525"
    },
    {
      "date": "2025-03-27",
      "bid": "54.35",
      "ask": "54.55",
      "open": "54.75",
      "high": "54.75",
      "low": "52.65",
      "close": "54.25",
      "average": "53.6522",
      "volume": "206280",
      "turnover": "11068865.37",
      "trades": "756"
    },
    {
      "date": "2025-03-28",
      "bid": "52.10",
      "ask": "52.20",
      "open": "53.00",
      "high": "53.95",
      "low": "51.00",
      "close": "51.90",
      "average": "51.9431",
      "volume": "111643",
      "turnover": "5800188.78",
      "trades": "590"
    },
    {
      "date": "2025-03-31",
      "bid": "51.45",
      "ask": "51.70",
      "open": "51.85",
      "high": "51.85",
      "low": "50.50",
      "close": "51.35",
      "average": "51.2969",
      "volume": "115740",
      "turnover": "5936139.46",
      "trades": "597"
    },
    {
      "date": "2025-04-01",
      "bid": "52.25",
      "ask": "52.55",
      "open": "54.70",
      "high": "54.70",
      "low": "50.95",
      "close": "52.40",
      "average": "52.5529",
      "volume": "113879",
      "turnover": "5984687.55",
      "trades": "821"
    },
    {
      "date": "2025-04-02",
      "bid": "51.65",
      "ask": "51.80",
      "open": "51.80",
      "high": "52.45",
      "low": "51.00",
      "close": "51.80",
      "average": "51.7846",
      "volume": "78649",
      "turnover": "4072798.32",
      "trades": "333"
    },
    {
      "date": "2025-04-03",
      "bid": "50.05",
      "ask": "50.20",
      "open": "49.32",
      "high": "51.55",
      "low": "49.32",
      "close": "49.90",
      "average": "50.1649",
      "volume": "86707",
      "turnover": "4350209.42",
      "trades": "479"
    },
    {
      "date": "2025-04-04",
      "bid": "44.20",
      "ask": "44.44",
      "open": "49.90",
      "high": "50.25",
      "low": "40.70",
      "close": "43.86",
      "average": "44.4595",
      "volume": "744868",
      "turnover": "33051691.89",
      "trades": "2563"
    },
    {
      "date": "2025-04-07",
      "bid": "44.06",
      "ask": "44.44",
      "open": "41.24",
      "high": "46.16",
      "low": "40.20",
      "close": "43.34",
      "average": "43.304",
      "volume": "308368",
      "turnover": "13340155.88",
      "trades": "1161"
    },
    {
      "date": "2025-04-08",
      "bid": "45.04",
      "ask": "45.16",
      "open": "45.36",
      "high": "45.54",
      "low": "43.66",
      "close": "45.02",
      "average": "44.9107",
      "volume": "130662",
      "turnover": "5870463.28",
      "trades": "661"
    },
    {
      "date": "2025-04-09",
      "bid": "41.10",
      "ask": "41.28",
      "open": "44.80",
      "high": "44.80",
      "low": "40.28",
      "close": "41.18",
      "average": "41.5374",
      "volume": "189493",
      "turnover": "7871407.17",
      "trades": "893"
    },
    {
      "date": "2025-04-10",
      "bid": "41.82",
      "ask": "41.90",
      "open": "45.26",
      "high": "45.26",
      "low": "41.76",
      "close": "42.10",
      "average": "43.0797",
      "volume": "309995",
      "turnover": "13359036.81",
      "trades": "1465"
    },
    {
      "date": "2025-04-11",
      "bid": "39.80",
      "ask": "39.92",
      "open": "44.78",
      "high": "44.78",
      "low": "39.42",
      "close": "39.90",
      "average": "40.0531",
      "volume": "375022",
      "turnover": "15024328.65",
      "trades": "1250"
    },
    {
      "date": "2025-04-14",
      "bid": "42.86",
      "ask": "43.16",
      "open": "40.62",
      "high": "43.48",
      "low": "40.48",
      "close": "42.98",
      "average": "41.8915",
      "volume": "246494",
      "turnover": "10330084.1",
      "trades": "855"
    },
    {
      "date": "2025-04-15",
      "bid": "46.48",
      "ask": "46.68",
      "open": "43.36",
      "high": "46.68",
      "low": "43.00",
      "close": "46.46",
      "average": "45.9496",
      "volume": "170507",
      "turnover": "7832424.61",
      "trades": "609"
    },
    {
      "date": "2025-04-16",
      "bid": "45.42",
      "ask": "45.50",
      "open": "45.34",
      "high": "46.10",
      "low": "45.18",
      "close": "45.40",
      "average": "45.4592",
      "volume": "120581",
      "turnover": "5482765.86",
      "trades": "571"
    },
    {
      "date": "2025-04-17",
      "bid": "45.24",
      "ask": "45.38",
      "open": "45.34",
      "high": "45.98",
      "low": "44.88",
      "close": "45.34",
      "average": "45.351",
      "volume": "87283",
      "turnover": "3958197.71",
      "trades": "350"
    },
    {
      "date": "2025-04-22",
      "bid": "44.86",
      "ask": "45.00",
      "open": "45.22",
      "high": "45.44",
      "low": "44.24",
      "close": "45.00",
      "average": "44.8955",
      "volume": "99243",
      "turnover": "4455721.3",
      "trades": "518"
    },
    {
      "date": "2025-04-23",
      "bid": "47.24",
      "ask": "47.48",
      "open": "46.54",
      "high": "48.06",
      "low": "45.72",
      "close": "47.28",
      "average": "46.7897",
      "volume": "213128",
      "turnover": "9965198.07",
      "trades": "936"
    },
    {
      "date": "2025-04-24",
      "bid": "46.90",
      "ask": "47.04",
      "open": "48.88",
      "high": "48.88",
      "low": "45.36",
      "close": "46.94",
      "average": "46.7004",
      "volume": "130272",
      "turnover": "6082624.26",
      "trades": "538"
    },
    {
      "date": "2025-04-25",
      "bid": "38.70",
      "ask": "38.86",
      "open": "45.58",
      "high": "46.10",
      "low": "37.20",
      "close": "38.86",
      "average": "39.0892",
      "volume": "1838902",
      "turnover": "71843008.56",
      "trades": "5418"
    },
    {
      "date": "2025-04-28",
      "bid": "40.80",
      "ask": "40.96",
      "open": "40.44",
      "high": "42.82",
      "low": "39.90",
      "close": "40.80",
      "average": "41.5351",
      "volume": "656782",
      "turnover": "27277267.32",
      "trades": "2537"
    },
    {
      "date": "2025-04-29",
      "bid": "40.44",
      "ask": "40.52",
      "open": "40.70",
      "high": "41.24",
      "low": "39.90",
      "close": "40.64",
      "average": "40.5991",
      "volume": "335656",
      "turnover": "13627364.86",
      "trades": "1284"
    },
    {
      "date": "2025-04-30",
      "bid": "42.34",
      "ask": "42.48",
      "open": "40.64",
      "high": "42.56",
      "low": "40.38",
      "close": "42.52",
      "average": "41.9845",
      "volume": "201383",
      "turnover": "8396680.56",
      "trades": "789"
    },
    {
      "date": "2025-05-02",
      "bid": "44.72",
      "ask": "44.96",
      "open": "42.80",
      "high": "45.00",
      "low": "42.80",
      "close": "44.52",
      "average": "44.2128",
      "volume": "138347",
      "turnover": "6114623.84",
      "trades": "817"
    },
    {
      "date": "2025-05-05",
      "bid": "43.90",
      "ask": "44.00",
      "open": "45.00",
      "high": "45.28",
      "low": "43.78",
      "close": "44.06",
      "average": "44.1389",
      "volume": "114842",
      "turnover": "5069051.21",
      "trades": "439"
    },
    {
      "date": "2025-05-06",
      "bid": "42.28",
      "ask": "42.46",
      "open": "42.40",
      "high": "43.66",
      "low": "42.02",
      "close": "42.46",
      "average": "42.527",
      "volume": "307798",
      "turnover": "13089068.42",
      "trades": "1105"
    },
    {
      "date": "2025-05-07",
      "bid": "41.10",
      "ask": "41.20",
      "open": "42.18",
      "high": "42.80",
      "low": "40.82",
      "close": "41.22",
      "average": "41.4307",
      "volume": "226469",
      "turnover": "9392775.94",
      "trades": "922"
    },
    {
      "date": "2025-05-08",
      "bid": "42.22",
      "ask": "42.24",
      "open": "41.38",
      "high": "43.00",
      "low": "41.14",
      "close": "42.00",
      "average": "42.3431",
      "volume": "216725",
      "turnover": "9177052.69",
      "trades": "724"
    },
    {
      "date": "2025-05-09",
      "bid": "39.88",
      "ask": "40.02",
      "open": "43.04",
      "high": "43.04",
      "low": "39.56",
      "close": "39.56",
      "average": "40.1163",
      "volume": "421434",
      "turnover": "16907075.54",
      "trades": "912"
    },
    {
      "date": "2025-05-12",
      "bid": "43.34",
      "ask": "43.54",
      "open": "40.54",
      "high": "45.52",
      "low": "40.54",
      "close": "43.46",
      "average": "43.3264",
      "volume": "557345",
      "turnover": "24095775.18",
      "trades": "1584"
    },
    {
      "date": "2025-05-13",
      "bid": "45.30",
      "ask": "45.40",
      "open": "42.98",
      "high": "45.60",
      "low": "42.70",
      "close": "45.24",
      "average": "44.4309",
      "volume": "179858",
      "turnover": "7990764.74",
      "trades": "558"
    },
    {
      "date": "2025-05-14",
      "bid": "45.94",
      "ask": "46.52",
      "open": "45.24",
      "high": "46.54",
      "low": "44.48",
      "close": "46.40",
      "average": "44.9929",
      "volume": "854287",
      "turnover": "38447130.04",
      "trades": "687"
    },
    {
      "date": "2025-05-15",
      "bid": "45.70",
      "ask": "45.94",
      "open": "43.82",
      "high": "46.98",
      "low": "43.82",
      "close": "45.86",
      "average": "45.4384",
      "volume": "209278",
      "turnover": "9510638.98",
      "trades": "1043"
    },
    {
      "date": "2025-05-16",
      "bid": "45.92",
      "ask": "46.06",
      "open": "45.86",
      "high": "46.80",
      "low": "45.62",
      "close": "46.10",
      "average": "46.1986",
      "volume": "229574",
      "turnover": "10607315.68",
      "trades": "1113"
    },
    {
      "date": "2025-05-19",
      "bid": "45.20",
      "ask": "45.88",
      "open": "44.46",
      "high": "45.92",
      "low": "44.24",
      "close": "45.28",
      "average": "45.2194",
      "volume": "146326",
      "turnover": "6616746.21",
      "trades": "814"
    },
    {
      "date": "2025-05-20",
      "bid": "44.50",
      "ask": "44.64",
      "open": "44.50",
      "high": "45.46",
      "low": "44.04",
      "close": "44.70",
      "average": "45.116",
      "volume": "258814",
      "turnover": "11676565.64",
      "trades": "442"
    },
    {
      "date": "2025-05-21",
      "bid": "44.50",
      "ask": "44.72",
      "open": "44.70",
      "high": "44.76",
      "low": "43.66",
      "close": "44.76",
      "average": "44.5023",
      "volume": "154992",
      "turnover": "6887933.65",
      "trades": "562"
    },
    {
      "date": "2025-05-22",
      "bid": "43.16",
      "ask": "43.26",
      "open": "43.64",
      "high": "44.40",
      "low": "42.98",
      "close": "43.08",
      "average": "43.3549",
      "volume": "221689",
      "turnover": "9613515.07",
      "trades": "464"
    },
    {
      "date": "2025-05-23",
      "bid": "41.98",
      "ask": "42.16",
      "open": "42.12",
      "high": "43.50",
      "low": "41.40",
      "close": "41.90",
      "average": "42.1004",
      "volume": "127523",
      "turnover": "5369100.98",
      "trades": "631"
    },
    {
      "date": "2025-05-26",
      "bid": "42.90",
      "ask": "43.02",
      "open": "42.16",
      "high": "43.38",
      "low": "42.16",
      "close": "42.98",
      "average": "42.9951",
      "volume": "55236",
      "turnover": "2374820.12",
      "trades": "317"
    },
    {
      "date": "2025-05-27",
      "bid": "44.50",
      "ask": "44.64",
      "open": "42.40",
      "high": "44.70",
      "low": "41.90",
      "close": "44.54",
      "average": "43.8711",
      "volume": "84126",
      "turnover": "3689541.06",
      "trades": "579"
    },
    {
      "date": "2025-05-28",
      "bid": "44.54",
      "ask": "44.62",
      "open": "45.00",
      "high": "45.26",
      "low": "44.56",
      "close": "44.60",
      "average": "44.9329",
      "volume": "317498",
      "turnover": "14265357.3",
      "trades": "429"
    },
    {
      "date": "2025-05-30",
      "bid": "43.84",
      "ask": "43.88",
      "open": "43.80",
      "high": "44.92",
      "low": "43.74",
      "close": "43.92",
      "average": "44.0152",
      "volume": "383060",
      "turnover": "16861359.17",
      "trades": "1135"
    },
    {
      "date": "2025-06-02",
      "bid": "42.38",
      "ask": "42.52",
      "open": "43.90",
      "high": "43.90",
      "low": "42.30",
      "close": "42.36",
      "average": "42.6191",
      "volume": "214156",
      "turnover": "9129717.74",
      "trades": "672"
    },
    {
      "date": "2025-06-03",
      "bid": "43.82",
      "ask": "44.04",
      "open": "42.38",
      "high": "44.08",
      "low": "42.38",
      "close": "44.08",
      "average": "43.5679",
      "volume": "194674",
      "turnover": "8481183.84",
      "trades": "832"
    },
    {
      "date": "2025-06-04",
      "bid": "46.42",
      "ask": "46.64",
      "open": "43.96",
      "high": "47.12",
      "low": "43.96",
      "close": "46.44",
      "average": "46.1982",
      "volume": "203360",
      "turnover": "9394911.69",
      "trades": "998"
    },
    {
      "date": "2025-06-05",
      "bid": "45.40",
      "ask": "45.48",
      "open": "46.00",
      "high": "46.96",
      "low": "43.80",
      "close": "45.46",
      "average": "45.6304",
      "volume": "302576",
      "turnover": "13806729.86",
      "trades": "665"
    },
    {
      "date": "2025-06-09",
      "bid": "45.70",
      "ask": "46.00",
      "open": "46.32",
      "high": "46.82",
      "low": "45.78",
      "close": "46.14",
      "average": "46.1522",
      "volume": "80274",
      "turnover": "3704818.24",
      "trades": "322"
    },
    {
      "date": "2025-06-10",
      "bid": "47.46",
      "ask": "47.64",
      "open": "46.16",
      "high": "48.02",
      "low": "45.84",
      "close": "47.64",
      "average": "47.319",
      "volume": "180592",
      "turnover": "8545446.07",
      "trades": "912"
    },
    {
      "date": "2025-06-11",
      "bid": "49.44",
      "ask": "49.70",
      "open": "47.48",
      "high": "49.76",
      "low": "47.48",
      "close": "49.38",
      "average": "49.1582",
      "volume": "161320",
      "turnover": "7929094.11",
      "trades": "774"
    },
    {
      "date": "2025-06-12",
      "bid": "46.92",
      "ask": "47.28",
      "open": "49.48",
      "high": "49.48",
      "low": "46.70",
      "close": "47.06",
      "average": "47.3169",
      "volume": "212780",
      "turnover": "10067640.11",
      "trades": "883"
    },
    {
      "date": "2025-06-13",
      "bid": "46.36",
      "ask": "46.60",
      "open": "46.40",
      "high": "46.92",
      "low": "45.38",
      "close": "46.46",
      "average": "46.338",
      "volume": "107737",
      "turnover": "4992932.51",
      "trades": "815"
    },
    {
      "date": "2025-06-16",
      "bid": "45.38",
      "ask": "45.62",
      "open": "46.50",
      "high": "47.50",
      "low": "44.50",
      "close": "45.20",
      "average": "45.3137",
      "volume": "129631",
      "turnover": "5871978.26",
      "trades": "740"
    },
    {
      "date": "2025-06-17",
      "bid": "43.70",
      "ask": "43.96",
      "open": "45.18",
      "high": "45.28",
      "low": "43.34",
      "close": "43.68",
      "average": "43.8818",
      "volume": "117877",
      "turnover": "5177322.98",
      "trades": "572"
    },
    {
      "date": "2025-06-18",
      "bid": "44.30",
      "ask": "44.38",
      "open": "43.70",
      "high": "44.56",
      "low": "43.28",
      "close": "44.44",
      "average": "44.1018",
      "volume": "158435",
      "turnover": "6987709.39",
      "trades": "712"
    },
    {
      "date": "2025-06-19",
      "bid": "44.10",
      "ask": "44.50",
      "open": "44.00",
      "high": "44.70",
      "low": "43.22",
      "close": "43.96",
      "average": "44.0476",
      "volume": "203959",
      "turnover": "8984102.35",
      "trades": "670"
    },
    {
      "date": "2025-06-23",
      "bid": "42.24",
      "ask": "42.50",
      "open": "44.00",
      "high": "44.00",
      "low": "42.12",
      "close": "42.42",
      "average": "42.5732",
      "volume": "111648",
      "turnover": "4753284.66",
      "trades": "533"
    },
    {
      "date": "2025-06-24",
      "bid": "44.02",
      "ask": "44.50",
      "open": "44.00",
      "high": "45.74",
      "low": "43.78",
      "close": "44.26",
      "average": "44.7029",
      "volume": "177348",
      "turnover": "7929279.34",
      "trades": "1070"
    },
    {
      "date": "2025-06-25",
      "bid": "43.96",
      "ask": "44.18",
      "open": "44.56",
      "high": "45.00",
      "low": "43.84",
      "close": "44.06",
      "average": "44.1891",
      "volume": "131109",
      "turnover": "5790793.37",
      "trades": "590"
    },
    {
      "date": "2025-06-26",
      "bid": "45.42",
      "ask": "45.54",
      "open": "44.14",
      "high": "45.54",
      "low": "43.96",
      "close": "45.30",
      "average": "44.9489",
      "volume": "79880",
      "turnover": "3588908.09",
      "trades": "417"
    },
    {
      "date": "2025-06-27",
      "bid": "48.34",
      "ask": "48.40",
      "open": "45.90",
      "high": "48.58",
      "low": "45.56",
      "close": "48.58",
      "average": "47.5882",
      "volume": "237668",
      "turnover": "11314587.6",
      "trades": "1414"
    },
    {
      "date": "2025-06-30",
      "bid": "47.30",
      "ask": "47.34",
      "open": "48.68",
      "high": "48.68",
      "low": "47.26",
      "close": "47.30",
      "average": "47.6446",
      "volume": "183060",
      "turnover": "8723089.18",
      "trades": "909"
    },
    {
      "date": "2025-07-01",
      "bid": "48.34",
      "ask": "48.48",
      "open": "47.34",
      "high": "48.62",
      "low": "46.78",
      "close": "48.34",
      "average": "48.1046",
      "volume": "86011",
      "turnover": "4134266.32",
      "trades": "377"
    },
    {
      "date": "2025-07-02",
      "bid": "49.46",
      "ask": "49.72",
      "open": "48.36",
      "high": "49.96",
      "low": "48.00",
      "close": "49.66",
      "average": "49.2788",
      "volume": "94698",
      "turnover": "4666510.62",
      "trades": "621"
    },
    {
      "date": "2025-07-03",
      "bid": "51.10",
      "ask": "51.25",
      "open": "50.00",
      "high": "51.85",
      "low": "50.00",
      "close": "50.95",
      "average": "51.1421",
      "volume": "165600",
      "turnover": "8476334.41",
      "trades": "845"
    },
    {
      "date": "2025-07-04",
      "bid": "51.50",
      "ask": "51.75",
      "open": "51.10",
      "high": "52.10",
      "low": "50.05",
      "close": "51.85",
      "average": "51.4889",
      "volume": "115451",
      "turnover": "5942443.72",
      "trades": "481"
    },
    {
      "date": "2025-07-07",
      "bid": "50.65",
      "ask": "51.05",
      "open": "51.90",
      "high": "51.90",
      "low": "50.10",
      "close": "51.05",
      "average": "51.1793",
      "volume": "667954",
      "turnover": "34185241.74",
      "trades": "723"
    },
    {
      "date": "2025-07-08",
      "bid": "51.50",
      "ask": "51.80",
      "open": "51.05",
      "high": "52.30",
      "low": "50.90",
      "close": "51.65",
      "average": "51.7148",
      "volume": "109443",
      "turnover": "5661046.24",
      "trades": "676"
    },
    {
      "date": "2025-07-09",
      "bid": "50.70",
      "ask": "51.00",
      "open": "47.00",
      "high": "51.90",
      "low": "47.00",
      "close": "51.05",
      "average": "51.1455",
      "volume": "87372",
      "turnover": "4469508.2",
      "trades": "387"
    },
    {
      "date": "2025-07-10",
      "bid": "52.20",
      "ask": "52.40",
      "open": "47.30",
      "high": "52.35",
      "low": "47.30",
      "close": "52.25",
      "average": "51.9189",
      "volume": "89616",
      "turnover": "4651998.95",
      "trades": "658"
    },
    {
      "date": "2025-07-11",
      "bid": "51.25",
      "ask": "51.40",
      "open": "48.00",
      "high": "52.20",
      "low": "48.00",
      "close": "51.05",
      "average": "51.4013",
      "volume": "97466",
      "turnover": "5010019.72",
      "trades": "697"
    },
    {
      "date": "2025-07-14",
      "bid": "50.65",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.45",
      "low": "49.58",
      "close": "50.90",
      "average": "50.5465",
      "volume": "78941",
      "turnover": "3990161.92",
      "trades": "541"
    },
    {
      "date": "2025-07-15",
      "bid": "51.65",
      "ask": "51.90",
      "open": "51.30",
      "high": "52.65",
      "low": "51.05",
      "close": "51.55",
      "average": "51.9239",
      "volume": "118878",
      "turnover": "6172788.64",
      "trades": "706"
    },
    {
      "date": "2025-07-16",
      "bid": "50.10",
      "ask": "50.35",
      "open": "51.55",
      "high": "52.00",
      "low": "50.20",
      "close": "50.20",
      "average": "50.79",
      "volume": "106580",
      "turnover": "5418533.11",
      "trades": "402"
    },
    {
      "date": "2025-07-17",
      "bid": "53.25",
      "ask": "53.45",
      "open": "50.10",
      "high": "53.70",
      "low": "50.10",
      "close": "53.40",
      "average": "52.4447",
      "volume": "154516",
      "turnover": "8099560.78",
      "trades": "692"
    },
    {
      "date": "2025-07-18",
      "bid": "54.80",
      "ask": "55.00",
      "open": "53.60",
      "high": "54.90",
      "low": "53.25",
      "close": "54.90",
      "average": "54.5558",
      "volume": "289350",
      "turnover": "15785019.21",
      "trades": "594"
    },
    {
      "date": "2025-07-21",
      "bid": "54.65",
      "ask": "54.95",
      "open": "54.90",
      "high": "55.10",
      "low": "54.10",
      "close": "55.00",
      "average": "54.8168",
      "volume": "118046",
      "turnover": "6470751.59",
      "trades": "674"
    },
    {
      "date": "2025-07-22",
      "bid": "54.00",
      "ask": "54.05",
      "open": "49.90",
      "high": "54.70",
      "low": "49.82",
      "close": "53.40",
      "average": "53.1561",
      "volume": "234288",
      "turnover": "12464385.21",
      "trades": "965"
    },
    {
      "date": "2025-07-23",
      "bid": "54.55",
      "ask": "55.85",
      "open": "55.00",
      "high": "56.35",
      "low": "53.40",
      "close": "55.10",
      "average": "55.2198",
      "volume": "650497",
      "turnover": "36161833.01",
      "trades": "1008"
    },
    {
      "date": "2025-07-24",
      "bid": "57.00",
      "ask": "57.30",
      "open": "55.70",
      "high": "58.55",
      "low": "55.10",
      "close": "56.80",
      "average": "57.4964",
      "volume": "1157708",
      "turnover": "66619733.48",
      "trades": "1705"
    },
    {
      "date": "2025-07-25",
      "bid": "56.45",
      "ask": "56.75",
      "open": "55.60",
      "high": "57.35",
      "low": "54.95",
      "close": "56.90",
      "average": "56.0346",
      "volume": "338438",
      "turnover": "18962364.69",
      "trades": "656"
    },
    {
      "date": "2025-07-28",
      "bid": "54.40",
      "ask": "55.55",
      "open": "57.05",
      "high": "57.75",
      "low": "54.30",
      "close": "55.35",
      "average": "55.6635",
      "volume": "1134459",
      "turnover": "63149059.66",
      "trades": "697"
    },
    {
      "date": "2025-07-29",
      "bid": "54.20",
      "ask": "54.35",
      "open": "52.05",
      "high": "68.05",
      "low": "52.05",
      "close": "68.05",
      "average": "56.1255",
      "volume": "87006",
      "turnover": "4879564.38",
      "trades": "324"
    },
    {
      "date": "2025-07-30",
      "bid": "53.30",
      "ask": "53.45",
      "open": "56.00",
      "high": "56.00",
      "low": "52.70",
      "close": "53.20",
      "average": "53.5798",
      "volume": "148286",
      "turnover": "7945043.57",
      "trades": "826"
    },
    {
      "date": "2025-07-31",
      "bid": "53.20",
      "ask": "53.35",
      "open": "54.60",
      "high": "54.65",
      "low": "53.10",
      "close": "53.10",
      "average": "53.6203",
      "volume": "208663",
      "turnover": "11199431.41",
      "trades": "953"
    },
    {
      "date": "2025-08-01",
      "bid": "52.65",
      "ask": "52.80",
      "open": "53.35",
      "high": "53.95",
      "low": "52.45",
      "close": "52.45",
      "average": "52.9377",
      "volume": "128546",
      "turnover": "6807776.24",
      "trades": "690"
    },
    {
      "date": "2025-08-04",
      "bid": "52.40",
      "ask": "52.70",
      "open": "52.50",
      "high": "53.95",
      "low": "52.30",
      "close": "52.30",
      "average": "52.7213",
      "volume": "79043",
      "turnover": "4167759.13",
      "trades": "420"
    },
    {
      "date": "2025-08-05",
      "bid": "53.05",
      "ask": "53.15",
      "open": "52.40",
      "high": "53.70",
      "low": "52.40",
      "close": "53.20",
      "average": "53.2206",
      "volume": "65821",
      "turnover": "3503227.53",
      "trades": "307"
    },
    {
      "date": "2025-08-06",
      "bid": "52.55",
      "ask": "52.65",
      "open": "53.20",
      "high": "53.95",
      "low": "52.10",
      "close": "52.60",
      "average": "52.7934",
      "volume": "50904",
      "turnover": "2687413.45",
      "trades": "389"
    },
    {
      "date": "2025-08-07",
      "bid": "53.10",
      "ask": "53.50",
      "open": "52.55",
      "high": "53.35",
      "low": "52.55",
      "close": "53.15",
      "average": "53.0878",
      "volume": "76498",
      "turnover": "4061134.25",
      "trades": "382"
    },
    {
      "date": "2025-08-08",
      "bid": "53.90",
      "ask": "54.15",
      "open": "53.50",
      "high": "54.00",
      "low": "53.20",
      "close": "53.85",
      "average": "53.7736",
      "volume": "53730",
      "turnover": "2889123.81",
      "trades": "332"
    },
    {
      "date": "2025-08-11",
      "bid": "52.00",
      "ask": "52.30",
      "open": "54.35",
      "high": "54.40",
      "low": "52.10",
      "close": "52.40",
      "average": "53.0377",
      "volume": "42929",
      "turnover": "2277124.61",
      "trades": "334"
    },
    {
      "date": "2025-08-12",
      "bid": "52.70",
      "ask": "53.00",
      "open": "55.00",
      "high": "55.00",
      "low": "52.05",
      "close": "52.95",
      "average": "52.7703",
      "volume": "57597",
      "turnover": "3039110.21",
      "trades": "331"
    },
    {
      "date": "2025-08-13",
      "bid": "52.70",
      "ask": "52.90",
      "open": "54.00",
      "high": "54.00",
      "low": "52.35",
      "close": "52.60",
      "average": "52.652",
      "volume": "66613",
      "turnover": "3507349.83",
      "trades": "261"
    },
    {
      "date": "2025-08-14",
      "bid": "52.50",
      "ask": "52.70",
      "open": "52.50",
      "high": "52.85",
      "low": "51.90",
      "close": "52.50",
      "average": "52.4761",
      "volume": "85440",
      "turnover": "4484194.28",
      "trades": "351"
    },
    {
      "date": "2025-08-15",
      "bid": "51.65",
      "ask": "52.10",
      "open": "52.50",
      "high": "53.50",
      "low": "51.50",
      "close": "51.80",
      "average": "52.3249",
      "volume": "53589",
      "turnover": "2804019.38",
      "trades": "281"
    },
    {
      "date": "2025-08-18",
      "bid": "51.95",
      "ask": "52.30",
      "open": "51.80",
      "high": "52.55",
      "low": "51.30",
      "close": "52.10",
      "average": "51.9759",
      "volume": "76693",
      "turnover": "3989834.04",
      "trades": "362"
    },
    {
      "date": "2025-08-19",
      "bid": "52.65",
      "ask": "52.80",
      "open": "52.30",
      "high": "53.20",
      "low": "52.15",
      "close": "52.50",
      "average": "52.5199",
      "volume": "84948",
      "turnover": "4462050.55",
      "trades": "339"
    },
    {
      "date": "2025-08-20",
      "bid": "51.80",
      "ask": "52.15",
      "open": "52.95",
      "high": "52.95",
      "low": "51.65",
      "close": "51.75",
      "average": "52.0035",
      "volume": "60742",
      "turnover": "3159536.03",
      "trades": "266"
    },
    {
      "date": "2025-08-21",
      "bid": "52.45",
      "ask": "52.60",
      "open": "50.55",
      "high": "52.70",
      "low": "50.55",
      "close": "52.40",
      "average": "52.3547",
      "volume": "47038",
      "turnover": "2462766.95",
      "trades": "265"
    },
    {
      "date": "2025-08-22",
      "bid": "53.70",
      "ask": "53.80",
      "open": "52.45",
      "high": "53.90",
      "low": "52.20",
      "close": "53.70",
      "average": "53.3701",
      "volume": "103319",
      "turnover": "5502537.58",
      "trades": "353"
    },
    {
      "date": "2025-08-25",
      "bid": "52.35",
      "ask": "52.70",
      "open": "53.65",
      "high": "53.90",
      "low": "52.25",
      "close": "52.45",
      "average": "52.6519",
      "volume": "45205",
      "turnover": "2381721.23",
      "trades": "312"
    },
    {
      "date": "2025-08-26",
      "bid": "51.70",
      "ask": "51.95",
      "open": "50.85",
      "high": "52.80",
      "low": "50.85",
      "close": "51.65",
      "average": "51.7577",
      "volume": "221660",
      "turnover": "11472844.8",
      "trades": "736"
    },
    {
      "date": "2025-08-27",
      "bid": "51.20",
      "ask": "51.55",
      "open": "51.70",
      "high": "52.30",
      "low": "51.00",
      "close": "51.20",
      "average": "51.365",
      "volume": "69903",
      "turnover": "3590906.8",
      "trades": "418"
    },
    {
      "date": "2025-08-28",
      "bid": "51.55",
      "ask": "51.75",
      "open": "51.20",
      "high": "52.65",
      "low": "51.20",
      "close": "51.70",
      "average": "52.0308",
      "volume": "102796",
      "turnover": "5349944.78",
      "trades": "611"
    },
    {
      "date": "2025-08-29",
      "bid": "49.02",
      "ask": "49.28",
      "open": "51.50",
      "high": "52.05",
      "low": "48.94",
      "close": "49.22",
      "average": "49.7476",
      "volume": "81210",
      "turnover": "4040074.59",
      "trades": "451"
    },
    {
      "date": "2025-09-01",
      "bid": "50.15",
      "ask": "50.30",
      "open": "48.94",
      "high": "50.40",
      "low": "48.82",
      "close": "49.98",
      "average": "49.8334",
      "volume": "80680",
      "turnover": "4020280.88",
      "trades": "500"
    },
    {
      "date": "2025-09-02",
      "bid": "47.00",
      "ask": "47.12",
      "open": "50.00",
      "high": "50.10",
      "low": "46.74",
      "close": "46.74",
      "average": "47.3678",
      "volume": "69634",
      "turnover": "3298701.86",
      "trades": "442"
    },
    {
      "date": "2025-09-03",
      "bid": "47.58",
      "ask": "47.76",
      "open": "48.10",
      "high": "48.38",
      "low": "47.40",
      "close": "47.66",
      "average": "47.7541",
      "volume": "62725",
      "turnover": "2995389.47",
      "trades": "406"
    },
    {
      "date": "2025-09-04",
      "bid": "47.70",
      "ask": "47.84",
      "open": "47.76",
      "high": "48.26",
      "low": "47.14",
      "close": "47.86",
      "average": "47.5895",
      "volume": "450711",
      "turnover": "21449095.27",
      "trades": "299"
    },
    {
      "date": "2025-09-05",
      "bid": "48.40",
      "ask": "48.56",
      "open": "48.28",
      "high": "49.18",
      "low": "47.46",
      "close": "48.66",
      "average": "48.3842",
      "volume": "312220",
      "turnover": "15107148.93",
      "trades": "454"
    },
    {
      "date": "2025-09-08",
      "bid": "49.14",
      "ask": "49.32",
      "open": "48.60",
      "high": "49.32",
      "low": "48.60",
      "close": "49.20",
      "average": "49.0601",
      "volume": "69869",
      "turnover": "3427395.22",
      "trades": "493"
    },
    {
      "date": "2025-09-09",
      "bid": "47.96",
      "ask": "48.00",
      "open": "49.20",
      "high": "49.58",
      "low": "47.74",
      "close": "47.94",
      "average": "48.0892",
      "volume": "86228",
      "turnover": "4146762.07",
      "trades": "508"
    },
    {
      "date": "2025-09-10",
      "bid": "49.50",
      "ask": "49.64",
      "open": "47.76",
      "high": "50.25",
      "low": "47.76",
      "close": "49.80",
      "average": "49.6876",
      "volume": "856144",
      "turnover": "42539096.4",
      "trades": "635"
    },
    {
      "date": "2025-09-11",
      "bid": "50.30",
      "ask": "50.40",
      "open": "48.66",
      "high": "51.20",
      "low": "48.66",
      "close": "50.20",
      "average": "50.3467",
      "volume": "78512",
      "turnover": "3953391.11",
      "trades": "376"
    },
    {
      "date": "2025-09-12",
      "bid": "49.42",
      "ask": "49.70",
      "open": "50.20",
      "high": "50.65",
      "low": "49.26",
      "close": "49.84",
      "average": "49.8362",
      "volume": "116084",
      "turnover": "5782894.46",
      "trades": "448"
    },
    {
      "date": "2025-09-15",
      "bid": "53.15",
      "ask": "53.45",
      "open": "49.72",
      "high": "53.60",
      "low": "49.72",
      "close": "53.60",
      "average": "52.4183",
      "volume": "488590",
      "turnover": "25611069.26",
      "trades": "787"
    },
    {
      "date": "2025-09-16",
      "bid": "54.20",
      "ask": "54.25",
      "open": "53.95",
      "high": "55.00",
      "low": "53.80",
      "close": "54.35",
      "average": "54.5517",
      "volume": "211310",
      "turnover": "11527642.69",
      "trades": "726"
    },
    {
      "date": "2025-09-17",
      "bid": "54.40",
      "ask": "54.70",
      "open": "54.35",
      "high": "54.75",
      "low": "52.90",
      "close": "54.65",
      "average": "54.0609",
      "volume": "85033",
      "turnover": "4597000.5",
      "trades": "441"
    },
    {
      "date": "2025-09-18",
      "bid": "55.45",
      "ask": "55.65",
      "open": "54.40",
      "high": "56.00",
      "low": "54.40",
      "close": "55.85",
      "average": "55.6153",
      "volume": "1135446",
      "turnover": "63148092.7",
      "trades": "707"
    },
    {
      "date": "2025-09-19",
      "bid": "55.75",
      "ask": "56.00",
      "open": "55.85",
      "high": "56.10",
      "low": "54.90",
      "close": "56.05",
      "average": "55.9212",
      "volume": "332674",
      "turnover": "18602748.23",
      "trades": "452"
    },
    {
      "date": "2025-09-22",
      "bid": "56.70",
      "ask": "56.95",
      "open": "56.10",
      "high": "57.50",
      "low": "56.10",
      "close": "56.55",
      "average": "56.5829",
      "volume": "751995",
      "turnover": "42582867.94",
      "trades": "761"
    },
    {
      "date": "2025-09-23",
      "bid": "55.15",
      "ask": "55.30",
      "open": "55.60",
      "high": "57.20",
      "low": "53.55",
      "close": "55.20",
      "average": "55.2938",
      "volume": "150040",
      "turnover": "8296281.25",
      "trades": "624"
    },
    {
      "date": "2025-09-24",
      "bid": "52.05",
      "ask": "52.45",
      "open": "52.50",
      "high": "53.50",
      "low": "51.00",
      "close": "52.00",
      "average": "52.0397",
      "volume": "1178322",
      "turnover": "61332361.35",
      "trades": "668"
    },
    {
      "date": "2025-09-25",
      "bid": "51.50",
      "ask": "52.05",
      "open": "51.95",
      "high": "53.25",
      "low": "51.50",
      "close": "52.10",
      "average": "52.4873",
      "volume": "496711",
      "turnover": "26071147.5",
      "trades": "890"
    },
    {
      "date": "2025-09-26",
      "bid": "50.50",
      "ask": "50.75",
      "open": "50.00",
      "high": "52.50",
      "low": "50.00",
      "close": "50.65",
      "average": "50.7966",
      "volume": "2297056",
      "turnover": "118743817.23",
      "trades": "701"
    },
    {
      "date": "2025-09-29",
      "bid": "49.24",
      "ask": "49.34",
      "open": "50.50",
      "high": "51.10",
      "low": "49.22",
      "close": "49.58",
      "average": "49.7653",
      "volume": "103070",
      "turnover": "5128834.47",
      "trades": "533"
    },
    {
      "date": "2025-09-30",
      "bid": "49.04",
      "ask": "49.16",
      "open": "49.98",
      "high": "50.55",
      "low": "48.52",
      "close": "49.24",
      "average": "49.3395",
      "volume": "239375",
      "turnover": "11814653.71",
      "trades": "1109"
    },
    {
      "date": "2025-10-01",
      "bid": "49.76",
      "ask": "50.05",
      "open": "49.04",
      "high": "50.10",
      "low": "49.00",
      "close": "49.66",
      "average": "49.659",
      "volume": "113146",
      "turnover": "5618303.56",
      "trades": "559"
    },
    {
      "date": "2025-10-02",
      "bid": "51.10",
      "ask": "51.35",
      "open": "49.66",
      "high": "51.60",
      "low": "49.66",
      "close": "51.60",
      "average": "51.3364",
      "volume": "93707",
      "turnover": "4806411.01",
      "trades": "476"
    },
    {
      "date": "2025-10-03",
      "bid": "53.00",
      "ask": "53.10",
      "open": "51.60",
      "high": "53.40",
      "low": "51.45",
      "close": "53.40",
      "average": "52.5983",
      "volume": "145100",
      "turnover": "7629680.28",
      "trades": "462"
    },
    {
      "date": "2025-10-06",
      "bid": "53.50",
      "ask": "53.65",
      "open": "53.00",
      "high": "54.15",
      "low": "52.45",
      "close": "53.05",
      "average": "53.1393",
      "volume": "186790",
      "turnover": "9924969.03",
      "trades": "529"
    },
    {
      "date": "2025-10-07",
      "bid": "51.80",
      "ask": "52.00",
      "open": "53.50",
      "high": "53.60",
      "low": "51.70",
      "close": "52.00",
      "average": "52.8205",
      "volume": "169295",
      "turnover": "8941159.48",
      "trades": "518"
    },
    {
      "date": "2025-10-08",
      "bid": "52.05",
      "ask": "52.35",
      "open": "52.00",
      "high": "52.90",
      "low": "51.40",
      "close": "52.15",
      "average": "51.6777",
      "volume": "543309",
      "turnover": "28084003.37",
      "trades": "462"
    },
    {
      "date": "2025-10-09",
      "bid": "51.55",
      "ask": "51.90",
      "open": "51.80",
      "high": "52.70",
      "low": "51.30",
      "close": "51.80",
      "average": "51.5335",
      "volume": "394827",
      "turnover": "20349718.39",
      "trades": "415"
    },
    {
      "date": "2025-10-10",
      "bid": "49.42",
      "ask": "49.84",
      "open": "51.45",
      "high": "51.95",
      "low": "49.26",
      "close": "49.26",
      "average": "50.2615",
      "volume": "121234",
      "turnover": "6099870.75",
      "trades": "432"
    },
    {
      "date": "2025-10-13",
      "bid": "48.42",
      "ask": "48.74",
      "open": "49.42",
      "high": "49.74",
      "low": "48.30",
      "close": "48.80",
      "average": "48.7688",
      "volume": "205447",
      "turnover": "10025464.36",
      "trades": "862"
    },
    {
      "date": "2025-10-14",
      "bid": "47.86",
      "ask": "48.16",
      "open": "48.74",
      "high": "48.74",
      "low": "47.12",
      "close": "47.86",
      "average": "47.5627",
      "volume": "236033",
      "turnover": "11226716.38",
      "trades": "453"
    },
    {
      "date": "2025-10-15",
      "bid": "47.56",
      "ask": "47.82",
      "open": "47.86",
      "high": "48.66",
      "low": "47.56",
      "close": "47.62",
      "average": "47.8152",
      "volume": "181111",
      "turnover": "8660061.26",
      "trades": "431"
    },
    {
      "date": "2025-10-16",
      "bid": "48.60",
      "ask": "49.00",
      "open": "47.56",
      "high": "49.08",
      "low": "47.56",
      "close": "48.56",
      "average": "48.415",
      "volume": "172889",
      "turnover": "8370382.07",
      "trades": "514"
    },
    {
      "date": "2025-10-17",
      "bid": "47.68",
      "ask": "47.80",
      "open": "48.18",
      "high": "48.56",
      "low": "47.22",
      "close": "47.44",
      "average": "47.6235",
      "volume": "52584",
      "turnover": "2504359.95",
      "trades": "345"
    },
    {
      "date": "2025-10-20",
      "bid": "48.12",
      "ask": "48.46",
      "open": "47.80",
      "high": "48.80",
      "low": "47.28",
      "close": "48.80",
      "average": "48.0156",
      "volume": "169959",
      "turnover": "8158937.43",
      "trades": "476"
    },
    {
      "date": "2025-10-21",
      "bid": "49.28",
      "ask": "49.64",
      "open": "48.62",
      "high": "49.98",
      "low": "48.50",
      "close": "49.90",
      "average": "49.5447",
      "volume": "200837",
      "turnover": "9952085.4",
      "trades": "593"
    },
    {
      "date": "2025-10-22",
      "bid": "48.92",
      "ask": "49.20",
      "open": "49.04",
      "high": "49.82",
      "low": "48.52",
      "close": "49.26",
      "average": "49.3178",
      "volume": "98415",
      "turnover": "4853618.47",
      "trades": "489"
    },
    {
      "date": "2025-10-23",
      "bid": "51.15",
      "ask": "51.50",
      "open": "49.20",
      "high": "51.55",
      "low": "49.20",
      "close": "51.55",
      "average": "51.00",
      "volume": "129815",
      "turnover": "6617566.93",
      "trades": "594"
    },
    {
      "date": "2025-10-24",
      "bid": "57.55",
      "ask": "58.00",
      "open": "53.60",
      "high": "59.75",
      "low": "53.60",
      "close": "57.55",
      "average": "57.471",
      "volume": "770842",
      "turnover": "44305384.95",
      "trades": "2016"
    },
    {
      "date": "2025-10-27",
      "bid": "59.40",
      "ask": "59.60",
      "open": "57.95",
      "high": "59.70",
      "low": "57.35",
      "close": "59.20",
      "average": "58.9176",
      "volume": "199038",
      "turnover": "11726771.1",
      "trades": "820"
    },
    {
      "date": "2025-10-28",
      "bid": "57.95",
      "ask": "58.40",
      "open": "59.00",
      "high": "59.00",
      "low": "57.40",
      "close": "58.00",
      "average": "57.9858",
      "volume": "193534",
      "turnover": "11221942.6",
      "trades": "756"
    },
    {
      "date": "2025-10-29",
      "bid": "57.45",
      "ask": "57.65",
      "open": "57.95",
      "high": "59.70",
      "low": "57.45",
      "close": "57.85",
      "average": "58.1386",
      "volume": "348289",
      "turnover": "20248639.84",
      "trades": "603"
    },
    {
      "date": "2025-10-30",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.30",
      "high": "58.45",
      "low": "56.80",
      "close": "58.10",
      "average": "57.6308",
      "volume": "183327",
      "turnover": "10564828.48",
      "trades": "455"
    },
    {
      "date": "2025-10-31",
      "bid": "57.75",
      "ask": "58.35",
      "open": "58.20",
      "high": "58.55",
      "low": "57.40",
      "close": "58.40",
      "average": "58.248",
      "volume": "35103",
      "turnover": "2044678.45",
      "trades": "247"
    },
    {
      "date": "2025-11-03",
      "bid": "56.85",
      "ask": "57.30",
      "open": "58.10",
      "high": "58.70",
      "low": "57.00",
      "close": "57.20",
      "average": "57.6186",
      "volume": "118905",
      "turnover": "6854036.7",
      "trades": "856"
    },
    {
      "date": "2025-11-04",
      "bid": "55.35",
      "ask": "55.55",
      "open": "54.15",
      "high": "57.65",
      "low": "54.15",
      "close": "55.50",
      "average": "55.2534",
      "volume": "571867",
      "turnover": "31623957.64",
      "trades": "961"
    },
    {
      "date": "2025-11-05",
      "bid": "54.55",
      "ask": "54.85",
      "open": "55.25",
      "high": "55.25",
      "low": "53.45",
      "close": "55.00",
      "average": "54.6443",
      "volume": "106481",
      "turnover": "5816688.25",
      "trades": "369"
    },
    {
      "date": "2025-11-06",
      "bid": "53.90",
      "ask": "54.30",
      "open": "54.00",
      "high": "55.35",
      "low": "53.80",
      "close": "54.50",
      "average": "54.625",
      "volume": "101469",
      "turnover": "5542563.33",
      "trades": "334"
    },
    {
      "date": "2025-11-07",
      "bid": "52.85",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.35",
      "low": "52.65",
      "close": "53.00",
      "average": "53.1707",
      "volume": "128650",
      "turnover": "6838887.19",
      "trades": "310"
    },
    {
      "date": "2025-11-10",
      "bid": "55.25",
      "ask": "55.50",
      "open": "53.40",
      "high": "55.85",
      "low": "53.40",
      "close": "55.50",
      "average": "55.3493",
      "volume": "67750",
      "turnover": "3752564",
      "trades": "449"
    },
    {
      "date": "2025-11-11",
      "bid": "54.85",
      "ask": "55.40",
      "open": "55.50",
      "high": "57.50",
      "low": "55.00",
      "close": "55.25",
      "average": "55.9165",
      "volume": "211637",
      "turnover": "11834055.9",
      "trades": "509"
    },
    {
      "date": "2025-11-12",
      "bid": "55.85",
      "ask": "56.00",
      "open": "54.85",
      "high": "56.95",
      "low": "54.85",
      "close": "55.75",
      "average": "56.2377",
      "volume": "191605",
      "turnover": "10775401.61",
      "trades": "379"
    },
    {
      "date": "2025-11-13",
      "bid": "54.20",
      "ask": "54.55",
      "open": "57.00",
      "high": "57.00",
      "low": "54.10",
      "close": "54.25",
      "average": "55.0456",
      "volume": "298321",
      "turnover": "16422051.29",
      "trades": "431"
    },
    {
      "date": "2025-11-14",
      "bid": "53.80",
      "ask": "54.15",
      "open": "54.25",
      "high": "54.25",
      "low": "52.80",
      "close": "54.05",
      "average": "53.6641",
      "volume": "60348",
      "turnover": "3238500.85",
      "trades": "390"
    },
    {
      "date": "2025-11-17",
      "bid": "51.80",
      "ask": "52.10",
      "open": "53.80",
      "high": "54.35",
      "low": "51.80",
      "close": "52.00",
      "average": "52.5569",
      "volume": "74585",
      "turnover": "3919958.05",
      "trades": "399"
    },
    {
      "date": "2025-11-18",
      "bid": "50.75",
      "ask": "50.95",
      "open": "51.80",
      "high": "51.80",
      "low": "50.30",
      "close": "51.00",
      "average": "50.9804",
      "volume": "97851",
      "turnover": "4988482.8",
      "trades": "432"
    },
    {
      "date": "2025-11-19",
      "bid": "52.30",
      "ask": "52.50",
      "open": "51.00",
      "high": "52.50",
      "low": "50.70",
      "close": "52.10",
      "average": "51.9619",
      "volume": "80771",
      "turnover": "4195716.2",
      "trades": "299"
    },
    {
      "date": "2025-11-20",
      "bid": "52.05",
      "ask": "52.15",
      "open": "53.10",
      "high": "53.85",
      "low": "52.10",
      "close": "52.20",
      "average": "53.0772",
      "volume": "124771",
      "turnover": "6623585.36",
      "trades": "737"
    },
    {
      "date": "2025-11-21",
      "bid": "50.85",
      "ask": "51.00",
      "open": "54.50",
      "high": "54.50",
      "low": "50.35",
      "close": "50.85",
      "average": "51.139",
      "volume": "134288",
      "turnover": "6867364.1",
      "trades": "542"
    },
    {
      "date": "2025-11-24",
      "bid": "51.85",
      "ask": "52.00",
      "open": "50.90",
      "high": "52.40",
      "low": "50.70",
      "close": "52.25",
      "average": "52.0618",
      "volume": "161522",
      "turnover": "8409055.35",
      "trades": "370"
    },
    {
      "date": "2025-11-25",
      "bid": "51.65",
      "ask": "51.85",
      "open": "52.05",
      "high": "52.40",
      "low": "51.45",
      "close": "51.65",
      "average": "51.7648",
      "volume": "102529",
      "turnover": "5307398.2",
      "trades": "380"
    },
    {
      "date": "2025-11-26",
      "bid": "51.80",
      "ask": "51.95",
      "open": "51.70",
      "high": "52.35",
      "low": "51.20",
      "close": "51.85",
      "average": "51.8336",
      "volume": "41941",
      "turnover": "2173953.2",
      "trades": "191"
    },
    {
      "date": "2025-11-27",
      "bid": "52.20",
      "ask": "52.50",
      "open": "50.85",
      "high": "52.55",
      "low": "50.85",
      "close": "52.40",
      "average": "52.2494",
      "volume": "55595",
      "turnover": "2904740.88",
      "trades": "279"
    },
    {
      "date": "2025-11-28",
      "bid": "52.30",
      "ask": "52.50",
      "open": "53.35",
      "high": "53.35",
      "low": "51.70",
      "close": "52.50",
      "average": "52.4475",
      "volume": "1174615",
      "turnover": "61656106.65",
      "trades": "391"
    },
    {
      "date": "2025-12-01",
      "bid": "52.20",
      "ask": "52.50",
      "open": "52.90",
      "high": "52.90",
      "low": "50.70",
      "close": "52.50",
      "average": "52.1493",
      "volume": "86231",
      "turnover": "4496639.84",
      "trades": "387"
    },
    {
      "date": "2025-12-02",
      "bid": "51.60",
      "ask": "51.90",
      "open": "52.20",
      "high": "52.65",
      "low": "51.65",
      "close": "51.70",
      "average": "52.0883",
      "volume": "83199",
      "turnover": "4333526.88",
      "trades": "297"
    },
    {
      "date": "2025-12-03",
      "bid": "51.65",
      "ask": "51.95",
      "open": "51.90",
      "high": "52.55",
      "low": "49.80",
      "close": "51.65",
      "average": "51.4897",
      "volume": "105660",
      "turnover": "5442467.58",
      "trades": "537"
    },
    {
      "date": "2025-12-04",
      "bid": "54.40",
      "ask": "54.70",
      "open": "52.15",
      "high": "54.70",
      "low": "52.10",
      "close": "54.30",
      "average": "53.6939",
      "volume": "184390",
      "turnover": "9900375.02",
      "trades": "735"
    },
    {
      "date": "2025-12-05",
      "bid": "53.65",
      "ask": "53.75",
      "open": "54.75",
      "high": "54.75",
      "low": "53.40",
      "close": "53.65",
      "average": "53.7366",
      "volume": "108529",
      "turnover": "5832003.58",
      "trades": "315"
    },
    {
      "date": "2025-12-08",
      "bid": "52.85",
      "ask": "53.05",
      "open": "53.70",
      "high": "54.00",
      "low": "52.75",
      "close": "53.05",
      "average": "53.1151",
      "volume": "47472",
      "turnover": "2521855.63",
      "trades": "246"
    },
    {
      "date": "2025-12-09",
      "bid": "53.30",
      "ask": "53.45",
      "open": "53.00",
      "high": "54.75",
      "low": "52.90",
      "close": "53.45",
      "average": "53.5078",
      "volume": "179803",
      "turnover": "9620807.88",
      "trades": "525"
    },
    {
      "date": "2025-12-10",
      "bid": "52.25",
      "ask": "52.65",
      "open": "53.45",
      "high": "53.45",
      "low": "51.80",
      "close": "52.25",
      "average": "52.6359",
      "volume": "93970",
      "turnover": "4945212.34",
      "trades": "259"
    },
    {
      "date": "2025-12-11",
      "bid": "52.95",
      "ask": "53.35",
      "open": "52.25",
      "high": "53.65",
      "low": "52.00",
      "close": "52.85",
      "average": "52.9243",
      "volume": "66480",
      "turnover": "3522162.55",
      "trades": "292"
    },
    {
      "date": "2025-12-12",
      "bid": "51.75",
      "ask": "51.90",
      "open": "54.75",
      "high": "54.75",
      "low": "51.75",
      "close": "51.95",
      "average": "52.8556",
      "volume": "240753",
      "turnover": "12725319.75",
      "trades": "425"
    },
    {
      "date": "2025-12-15",
      "bid": "50.15",
      "ask": "50.25",
      "open": "51.75",
      "high": "52.40",
      "low": "49.92",
      "close": "50.55",
      "average": "50.5987",
      "volume": "207896",
      "turnover": "10517519.43",
      "trades": "731"
    },
    {
      "date": "2025-12-16",
      "bid": "49.64",
      "ask": "49.72",
      "open": "50.15",
      "high": "50.60",
      "low": "49.40",
      "close": "49.78",
      "average": "49.9174",
      "volume": "216117",
      "turnover": "10788440.5",
      "trades": "634"
    },
    {
      "date": "2025-12-17",
      "bid": "47.28",
      "ask": "47.56",
      "open": "49.70",
      "high": "49.70",
      "low": "47.40",
      "close": "47.76",
      "average": "48.0719",
      "volume": "116160",
      "turnover": "5584410.18",
      "trades": "577"
    },
    {
      "date": "2025-12-18",
      "bid": "47.08",
      "ask": "47.20",
      "open": "47.90",
      "high": "48.02",
      "low": "46.68",
      "close": "47.30",
      "average": "47.0987",
      "volume": "388515",
      "turnover": "18297719.28",
      "trades": "1012"
    },
    {
      "date": "2025-12-19",
      "bid": "47.28",
      "ask": "47.64",
      "open": "46.70",
      "high": "47.98",
      "low": "46.70",
      "close": "47.32",
      "average": "47.3358",
      "volume": "195302",
      "turnover": "9245450.76",
      "trades": "555"
    },
    {
      "date": "2025-12-22",
      "bid": "47.82",
      "ask": "47.90",
      "open": "47.32",
      "high": "48.00",
      "low": "47.14",
      "close": "47.82",
      "average": "47.6633",
      "volume": "77088",
      "turnover": "3674287.3",
      "trades": "416"
    },
    {
      "date": "2025-12-23",
      "bid": "47.80",
      "ask": "47.92",
      "open": "47.88",
      "high": "48.54",
      "low": "47.50",
      "close": "47.64",
      "average": "47.9287",
      "volume": "100005",
      "turnover": "4793106.88",
      "trades": "500"
    },
    {
      "date": "2025-12-29",
      "bid": "48.04",
      "ask": "48.20",
      "open": "47.68",
      "high": "48.58",
      "low": "47.42",
      "close": "48.16",
      "average": "48.0615",
      "volume": "149239",
      "turnover": "7173590.58",
      "trades": "450"
    },
    {
      "date": "2025-12-30",
      "bid": "47.86",
      "ask": "47.96",
      "open": "47.98",
      "high": "48.16",
      "low": "47.46",
      "close": "47.80",
      "average": "47.916",
      "volume": "228227",
      "turnover": "10935555.94",
      "trades": "514"
    },
    {
      "date": "2026-01-02",
      "bid": "46.56",
      "ask": "46.74",
      "open": "47.86",
      "high": "48.22",
      "low": "46.48",
      "close": "46.84",
      "average": "47.0274",
      "volume": "178678",
      "turnover": "8402730.23",
      "trades": "579"
    },
    {
      "date": "2026-01-05",
      "bid": "45.74",
      "ask": "46.20",
      "open": "46.74",
      "high": "47.28",
      "low": "45.56",
      "close": "45.86",
      "average": "45.9515",
      "volume": "99986",
      "turnover": "4594474.76",
      "trades": "498"
    },
    {
      "date": "2026-01-07",
      "bid": "46.86",
      "ask": "47.12",
      "open": "46.50",
      "high": "48.48",
      "low": "46.50",
      "close": "47.00",
      "average": "47.1114",
      "volume": "160766",
      "turnover": "7575324.82",
      "trades": "789"
    },
    {
      "date": "2026-01-08",
      "bid": "45.12",
      "ask": "45.20",
      "open": "47.12",
      "high": "47.12",
      "low": "44.88",
      "close": "45.12",
      "average": "45.3423",
      "volume": "68167",
      "turnover": "3090819.5",
      "trades": "513"
    },
    {
      "date": "2026-01-09",
      "bid": "46.60",
      "ask": "46.80",
      "open": "45.12",
      "high": "46.94",
      "low": "44.82",
      "close": "46.64",
      "average": "46.1388",
      "volume": "138802",
      "turnover": "6405139.23",
      "trades": "645"
    },
    {
      "date": "2026-01-12",
      "bid": "47.02",
      "ask": "47.24",
      "open": "46.80",
      "high": "48.00",
      "low": "45.66",
      "close": "47.12",
      "average": "46.2835",
      "volume": "814780",
      "turnover": "37630886.84",
      "trades": "702"
    },
    {
      "date": "2026-01-13",
      "bid": "47.66",
      "ask": "47.80",
      "open": "47.04",
      "high": "48.30",
      "low": "46.88",
      "close": "47.92",
      "average": "47.7697",
      "volume": "133471",
      "turnover": "6376168.61",
      "trades": "546"
    },
    {
      "date": "2026-01-14",
      "bid": "46.24",
      "ask": "46.38",
      "open": "47.66",
      "high": "47.66",
      "low": "46.00",
      "close": "46.40",
      "average": "46.8696",
      "volume": "347465",
      "turnover": "16285771.79",
      "trades": "416"
    },
    {
      "date": "2026-01-15",
      "bid": "46.36",
      "ask": "46.60",
      "open": "46.24",
      "high": "47.32",
      "low": "45.78",
      "close": "46.60",
      "average": "46.7428",
      "volume": "282907",
      "turnover": "13222918.52",
      "trades": "582"
    },
    {
      "date": "2026-01-16",
      "bid": "49.56",
      "ask": "49.80",
      "open": "49.64",
      "high": "52.00",
      "low": "48.86",
      "close": "49.60",
      "average": "49.7268",
      "volume": "567337",
      "turnover": "28211880.26",
      "trades": "1780"
    },
    {
      "date": "2026-01-19",
      "bid": "47.76",
      "ask": "47.92",
      "open": "49.14",
      "high": "49.14",
      "low": "46.46",
      "close": "47.70",
      "average": "47.6125",
      "volume": "338683",
      "turnover": "16132025.62",
      "trades": "1008"
    },
    {
      "date": "2026-01-20",
      "bid": "47.88",
      "ask": "48.06",
      "open": "48.70",
      "high": "48.70",
      "low": "46.66",
      "close": "48.00",
      "average": "47.7965",
      "volume": "185249",
      "turnover": "8838743.65",
      "trades": "706"
    },
    {
      "date": "2026-01-21",
      "bid": "46.88",
      "ask": "47.16",
      "open": "48.00",
      "high": "48.82",
      "low": "45.96",
      "close": "47.00",
      "average": "46.9833",
      "volume": "183753",
      "turnover": "8632895.22",
      "trades": "534"
    },
    {
      "date": "2026-01-22",
      "bid": "47.86",
      "ask": "48.00",
      "open": "47.32",
      "high": "48.36",
      "low": "47.02",
      "close": "48.10",
      "average": "47.6172",
      "volume": "321494",
      "turnover": "15308167.92",
      "trades": "517"
    },
    {
      "date": "2026-01-23",
      "bid": "47.36",
      "ask": "47.50",
      "open": "48.10",
      "high": "48.40",
      "low": "47.28",
      "close": "47.36",
      "average": "47.6668",
      "volume": "87519",
      "turnover": "4171750.54",
      "trades": "310"
    },
    {
      "date": "2026-01-26",
      "bid": "46.40",
      "ask": "46.56",
      "open": "47.36",
      "high": "47.36",
      "low": "46.10",
      "close": "46.30",
      "average": "46.4603",
      "volume": "84198",
      "turnover": "3911477.49",
      "trades": "370"
    },
    {
      "date": "2026-01-27",
      "bid": "46.26",
      "ask": "46.38",
      "open": "46.40",
      "high": "46.96",
      "low": "45.62",
      "close": "46.56",
      "average": "45.9509",
      "volume": "334220",
      "turnover": "15357605.52",
      "trades": "910"
    },
    {
      "date": "2026-01-28",
      "bid": "46.86",
      "ask": "47.00",
      "open": "46.56",
      "high": "47.38",
      "low": "46.32",
      "close": "47.00",
      "average": "46.96",
      "volume": "111717",
      "turnover": "5246049.33",
      "trades": "501"
    },
    {
      "date": "2026-01-29",
      "bid": "46.00",
      "ask": "46.28",
      "open": "47.00",
      "high": "47.06",
      "low": "45.74",
      "close": "46.16",
      "average": "46.2845",
      "volume": "287807",
      "turnover": "13321008.18",
      "trades": "461"
    },
    {
      "date": "2026-01-30",
      "bid": "45.88",
      "ask": "46.04",
      "open": "46.16",
      "high": "46.50",
      "low": "45.74",
      "close": "45.98",
      "average": "46.0863",
      "volume": "136478",
      "turnover": "6290928.44",
      "trades": "558"
    },
    {
      "date": "2026-02-02",
      "bid": "47.00",
      "ask": "47.32",
      "open": "47.72",
      "high": "47.72",
      "low": "45.28",
      "close": "47.16",
      "average": "46.4408",
      "volume": "273870",
      "turnover": "12727297.17",
      "trades": "1058"
    },
    {
      "date": "2026-02-03",
      "bid": "47.82",
      "ask": "48.12",
      "open": "47.32",
      "high": "48.88",
      "low": "47.32",
      "close": "48.14",
      "average": "47.903",
      "volume": "390765",
      "turnover": "18719702.17",
      "trades": "657"
    },
    {
      "date": "2026-02-04",
      "bid": "47.18",
      "ask": "47.52",
      "open": "48.20",
      "high": "48.28",
      "low": "45.58",
      "close": "47.42",
      "average": "47.4057",
      "volume": "201193",
      "turnover": "9537780.76",
      "trades": "747"
    },
    {
      "date": "2026-02-05",
      "bid": "46.68",
      "ask": "46.96",
      "open": "46.92",
      "high": "48.36",
      "low": "46.32",
      "close": "46.60",
      "average": "47.1305",
      "volume": "258163",
      "turnover": "12116989.42",
      "trades": "711"
    },
    {
      "date": "2026-02-06",
      "bid": "46.58",
      "ask": "46.72",
      "open": "47.00",
      "high": "47.00",
      "low": "45.00",
      "close": "46.80",
      "average": "46.1996",
      "volume": "113793",
      "turnover": "5256764.76",
      "trades": "608"
    },
    {
      "date": "2026-02-09",
      "bid": "45.32",
      "ask": "45.60",
      "open": "46.82",
      "high": "47.40",
      "low": "45.26",
      "close": "45.50",
      "average": "45.7763",
      "volume": "120167",
      "turnover": "5502181.02",
      "trades": "543"
    },
    {
      "date": "2026-02-10",
      "bid": "42.88",
      "ask": "43.16",
      "open": "45.30",
      "high": "45.52",
      "low": "43.00",
      "close": "43.22",
      "average": "44.1743",
      "volume": "408114",
      "turnover": "18031246.73",
      "trades": "1144"
    },
    {
      "date": "2026-02-11",
      "bid": "39.94",
      "ask": "40.12",
      "open": "42.86",
      "high": "43.00",
      "low": "39.64",
      "close": "40.00",
      "average": "40.6282",
      "volume": "236521",
      "turnover": "9613927.32",
      "trades": "918"
    },
    {
      "date": "2026-02-12",
      "bid": "38.38",
      "ask": "39.30",
      "open": "39.94",
      "high": "40.08",
      "low": "38.12",
      "close": "38.84",
      "average": "38.8786",
      "volume": "952940",
      "turnover": "37050880.17",
      "trades": "2323"
    },
    {
      "date": "2026-02-13",
      "bid": "44.52",
      "ask": "44.68",
      "open": "42.80",
      "high": "45.58",
      "low": "38.32",
      "close": "44.78",
      "average": "42.658",
      "volume": "1855393",
      "turnover": "79257932.79",
      "trades": "3417"
    },
    {
      "date": "2026-02-16",
      "bid": "47.80",
      "ask": "48.26",
      "open": "45.82",
      "high": "48.40",
      "low": "45.82",
      "close": "47.66",
      "average": "47.2655",
      "volume": "810322",
      "turnover": "38317383.2",
      "trades": "2148"
    },
    {
      "date": "2026-02-17",
      "bid": "48.42",
      "ask": "48.50",
      "open": "47.64",
      "high": "48.80",
      "low": "47.08",
      "close": "48.50",
      "average": "48.2816",
      "volume": "519533",
      "turnover": "25083881.04",
      "trades": "773"
    },
    {
      "date": "2026-02-18",
      "bid": "50.70",
      "ask": "50.85",
      "open": "47.50",
      "high": "51.00",
      "low": "47.50",
      "close": "50.65",
      "average": "49.0379",
      "volume": "590227",
      "turnover": "28943005.76",
      "trades": "992"
    },
    {
      "date": "2026-02-19",
      "bid": "52.30",
      "ask": "52.35",
      "open": "50.70",
      "high": "53.00",
      "low": "50.00",
      "close": "52.35",
      "average": "51.9454",
      "volume": "320014",
      "turnover": "16623269.45",
      "trades": "1069"
    },
    {
      "date": "2026-02-20",
      "bid": "52.55",
      "ask": "52.90",
      "open": "52.45",
      "high": "54.10",
      "low": "51.35",
      "close": "53.00",
      "average": "52.6948",
      "volume": "294199",
      "turnover": "15503044.2",
      "trades": "982"
    },
    {
      "date": "2026-02-23",
      "bid": "53.45",
      "ask": "53.60",
      "open": "52.50",
      "high": "54.50",
      "low": "52.40",
      "close": "53.65",
      "average": "53.6912",
      "volume": "308211",
      "turnover": "16548222.7",
      "trades": "983"
    },
    {
      "date": "2026-02-24",
      "bid": "53.70",
      "ask": "53.85",
      "open": "54.55",
      "high": "55.95",
      "low": "53.70",
      "close": "53.85",
      "average": "54.337",
      "volume": "252079",
      "turnover": "13697323.28",
      "trades": "952"
    },
    {
      "date": "2026-02-25",
      "bid": "52.75",
      "ask": "53.10",
      "open": "55.00",
      "high": "55.00",
      "low": "52.50",
      "close": "52.95",
      "average": "53.1095",
      "volume": "109338",
      "turnover": "5807272.55",
      "trades": "459"
    },
    {
      "date": "2026-02-26",
      "bid": "53.20",
      "ask": "53.55",
      "open": "52.15",
      "high": "53.65",
      "low": "52.10",
      "close": "53.45",
      "average": "53.1319",
      "volume": "206474",
      "turnover": "10968250.5",
      "trades": "802"
    },
    {
      "date": "2026-02-27",
      "bid": "54.75",
      "ask": "54.90",
      "open": "54.40",
      "high": "55.00",
      "low": "53.35",
      "close": "54.85",
      "average": "54.673",
      "volume": "396998",
      "turnover": "21705079.95",
      "trades": "796"
    },
    {
      "date": "2026-03-02",
      "bid": "53.30",
      "ask": "53.55",
      "open": "53.45",
      "high": "54.60",
      "low": "52.60",
      "close": "53.25",
      "average": "53.8839",
      "volume": "160628",
      "turnover": "8613431.96",
      "trades": "599"
    },
    {
      "date": "2026-03-03",
      "bid": "52.60",
      "ask": "52.95",
      "open": "53.10",
      "high": "53.10",
      "low": "50.55",
      "close": "52.65",
      "average": "52.006",
      "volume": "361417",
      "turnover": "18795897.89",
      "trades": "1168"
    },
    {
      "date": "2026-03-04",
      "bid": "52.95",
      "ask": "53.05",
      "open": "52.10",
      "high": "53.50",
      "low": "51.80",
      "close": "53.25",
      "average": "52.9773",
      "volume": "174754",
      "turnover": "9257320.85",
      "trades": "755"
    },
    {
      "date": "2026-03-05",
      "bid": "52.85",
      "ask": "53.00",
      "open": "52.75",
      "high": "54.40",
      "low": "52.55",
      "close": "52.80",
      "average": "53.1412",
      "volume": "267083",
      "turnover": "14195408.81",
      "trades": "770"
    },
    {
      "date": "2026-03-06",
      "bid": "53.15",
      "ask": "53.20",
      "open": "52.90",
      "high": "54.70",
      "low": "52.60",
      "close": "53.55",
      "average": "53.6438",
      "volume": "458570",
      "turnover": "24598157.25",
      "trades": "1252"
    },
    {
      "date": "2026-03-09",
      "bid": "52.65",
      "ask": "52.80",
      "open": "53.15",
      "high": "53.15",
      "low": "50.90",
      "close": "52.65",
      "average": "52.235",
      "volume": "397252",
      "turnover": "20750363.85",
      "trades": "1165"
    },
    {
      "date": "2026-03-10",
      "bid": "52.45",
      "ask": "52.65",
      "open": "53.05",
      "high": "54.20",
      "low": "52.35",
      "close": "52.60",
      "average": "53.1375",
      "volume": "232811",
      "turnover": "12370141.18",
      "trades": "742"
    },
    {
      "date": "2026-03-11",
      "bid": "51.25",
      "ask": "51.45",
      "open": "53.30",
      "high": "53.30",
      "low": "51.05",
      "close": "51.45",
      "average": "51.7951",
      "volume": "749295",
      "turnover": "38810203.18",
      "trades": "626"
    },
    {
      "date": "2026-03-12",
      "bid": "50.65",
      "ask": "50.70",
      "open": "50.90",
      "high": "51.75",
      "low": "50.25",
      "close": "50.75",
      "average": "51.2087",
      "volume": "381230",
      "turnover": "19522835.05",
      "trades": "852"
    },
    {
      "date": "2026-03-13",
      "bid": "48.40",
      "ask": "48.52",
      "open": "50.50",
      "high": "50.50",
      "low": "48.20",
      "close": "48.20",
      "average": "48.8483",
      "volume": "381844",
      "turnover": "18653979.3",
      "trades": "724"
    },
    {
      "date": "2026-03-16",
      "bid": "50.15",
      "ask": "50.35",
      "open": "48.20",
      "high": "50.60",
      "low": "47.64",
      "close": "50.15",
      "average": "49.0974",
      "volume": "363117",
      "turnover": "17827187.36",
      "trades": "864"
    },
    {
      "date": "2026-03-17",
      "bid": "49.76",
      "ask": "50.10",
      "open": "50.45",
      "high": "50.60",
      "low": "48.64",
      "close": "49.78",
      "average": "49.7164",
      "volume": "128324",
      "turnover": "6379718.27",
      "trades": "471"
    },
    {
      "date": "2026-03-18",
      "bid": "49.36",
      "ask": "49.90",
      "open": "50.10",
      "high": "50.95",
      "low": "49.16",
      "close": "49.82",
      "average": "50.2396",
      "volume": "192877",
      "turnover": "9689975.89",
      "trades": "566"
    },
    {
      "date": "2026-03-19",
      "bid": "48.74",
      "ask": "48.90",
      "open": "49.16",
      "high": "49.78",
      "low": "47.22",
      "close": "48.44",
      "average": "48.378",
      "volume": "137045",
      "turnover": "6631277.64",
      "trades": "608"
    },
    {
      "date": "2026-03-20",
      "bid": "46.60",
      "ask": "46.92",
      "open": "51.95",
      "high": "51.95",
      "low": "46.78",
      "close": "46.82",
      "average": "47.3454",
      "volume": "174677",
      "turnover": "8270766.44",
      "trades": "563"
    },
    {
      "date": "2026-03-23",
      "bid": "46.60",
      "ask": "47.08",
      "open": "45.86",
      "high": "48.14",
      "low": "43.82",
      "close": "47.14",
      "average": "46.6327",
      "volume": "229612",
      "turnover": "10703894.69",
      "trades": "951"
    },
    {
      "date": "2026-03-24",
      "bid": "47.42",
      "ask": "47.80",
      "open": "47.14",
      "high": "47.76",
      "low": "46.30",
      "close": "47.54",
      "average": "47.3641",
      "volume": "209828",
      "turnover": "9938323.56",
      "trades": "438"
    },
    {
      "date": "2026-03-25",
      "bid": "53.15",
      "ask": "53.30",
      "open": "49.00",
      "high": "54.15",
      "low": "48.46",
      "close": "52.75",
      "average": "52.7116",
      "volume": "2300313",
      "turnover": "121251954.82",
      "trades": "1117"
    },
    {
      "date": "2026-03-26",
      "bid": "53.70",
      "ask": "54.00",
      "open": "52.50",
      "high": "54.10",
      "low": "51.70",
      "close": "53.65",
      "average": "53.2041",
      "volume": "167962",
      "turnover": "8936819.9",
      "trades": "693"
    },
    {
      "date": "2026-03-27",
      "bid": "53.05",
      "ask": "53.50",
      "open": "53.70",
      "high": "54.00",
      "low": "51.85",
      "close": "53.10",
      "average": "53.2886",
      "volume": "511173",
      "turnover": "27239489.33",
      "trades": "656"
    },
    {
      "date": "2026-03-30",
      "bid": "54.25",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.60",
      "low": "52.10",
      "close": "54.35",
      "average": "53.8003",
      "volume": "239292",
      "turnover": "12873977",
      "trades": "580"
    },
    {
      "date": "2026-03-31",
      "bid": "55.60",
      "ask": "55.75",
      "open": "54.40",
      "high": "56.25",
      "low": "53.85",
      "close": "55.95",
      "average": "55.2012",
      "volume": "1254883",
      "turnover": "69270962.73",
      "trades": "617"
    },
    {
      "date": "2026-04-01",
      "bid": "60.30",
      "ask": "60.45",
      "open": "56.00",
      "high": "60.55",
      "low": "56.00",
      "close": "60.45",
      "average": "59.5622",
      "volume": "366663",
      "turnover": "21837544.75",
      "trades": "974"
    },
    {
      "date": "2026-04-02",
      "bid": "58.55",
      "ask": "58.65",
      "open": "58.70",
      "high": "59.35",
      "low": "58.00",
      "close": "59.05",
      "average": "58.8469",
      "volume": "229643",
      "turnover": "13513778.9",
      "trades": "386"
    },
    {
      "date": "2026-04-07",
      "bid": "58.40",
      "ask": "58.90",
      "open": "58.50",
      "high": "60.70",
      "low": "58.20",
      "close": "58.90",
      "average": "59.2816",
      "volume": "222876",
      "turnover": "13212439.6",
      "trades": "606"
    },
    {
      "date": "2026-04-08",
      "bid": "62.30",
      "ask": "62.50",
      "open": "61.40",
      "high": "62.80",
      "low": "60.20",
      "close": "62.80",
      "average": "62.3542",
      "volume": "303595",
      "turnover": "18930374.05",
      "trades": "864"
    },
    {
      "date": "2026-04-09",
      "bid": "63.90",
      "ask": "64.10",
      "open": "62.80",
      "high": "64.30",
      "low": "62.20",
      "close": "63.90",
      "average": "63.1796",
      "volume": "418543",
      "turnover": "26442184.5",
      "trades": "916"
    },
    {
      "date": "2026-04-10",
      "bid": "66.00",
      "ask": "66.40",
      "open": "63.90",
      "high": "67.10",
      "low": "63.90",
      "close": "65.80",
      "average": "65.7396",
      "volume": "325083",
      "turnover": "21371102.64",
      "trades": "655"
    },
    {
      "date": "2026-04-13",
      "bid": "66.50",
      "ask": "66.70",
      "open": "65.30",
      "high": "67.00",
      "low": "65.30",
      "close": "66.60",
      "average": "66.4251",
      "volume": "170588",
      "turnover": "11331382.5",
      "trades": "510"
    },
    {
      "date": "2026-04-14",
      "bid": "66.30",
      "ask": "66.50",
      "open": "66.70",
      "high": "68.50",
      "low": "65.80",
      "close": "66.20",
      "average": "66.9225",
      "volume": "314166",
      "turnover": "21025012.3",
      "trades": "1316"
    },
    {
      "date": "2026-04-15",
      "bid": "65.40",
      "ask": "65.80",
      "open": "66.30",
      "high": "67.50",
      "low": "65.50",
      "close": "65.90",
      "average": "66.2902",
      "volume": "209999",
      "turnover": "13920996",
      "trades": "786"
    },
    {
      "date": "2026-04-16",
      "bid": "68.10",
      "ask": "68.30",
      "open": "66.50",
      "high": "68.80",
      "low": "66.40",
      "close": "68.10",
      "average": "67.9339",
      "volume": "183969",
      "turnover": "12495214.5",
      "trades": "736"
    },
    {
      "date": "2026-04-17",
      "bid": "66.70",
      "ask": "66.90",
      "open": "68.10",
      "high": "70.00",
      "low": "66.70",
      "close": "67.30",
      "average": "67.7184",
      "volume": "335699",
      "turnover": "22734670.3",
      "trades": "884"
    },
    {
      "date": "2026-04-20",
      "bid": "67.30",
      "ask": "67.40",
      "open": "66.70",
      "high": "67.90",
      "low": "66.70",
      "close": "67.40",
      "average": "67.4031",
      "volume": "1305871",
      "turnover": "88020594.7",
      "trades": "869"
    },
    {
      "date": "2026-04-21",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.40",
      "high": "71.40",
      "low": "67.50",
      "close": "70.10",
      "average": "70.0642",
      "volume": "1316269",
      "turnover": "92202987.9",
      "trades": "725"
    },
    {
      "date": "2026-04-22",
      "bid": "69.20",
      "ask": "69.50",
      "open": "69.90",
      "high": "70.40",
      "low": "69.00",
      "close": "69.00",
      "average": "69.7094",
      "volume": "386635",
      "turnover": "26956400.65",
      "trades": "653"
    },
    {
      "date": "2026-04-23",
      "bid": "73.00",
      "ask": "73.40",
      "open": "74.90",
      "high": "76.90",
      "low": "70.80",
      "close": "73.30",
      "average": "72.5967",
      "volume": "475895",
      "turnover": "34580592.04",
      "trades": "1196"
    },
    {
      "date": "2026-04-24",
      "bid": "74.20",
      "ask": "74.40",
      "open": "72.50",
      "high": "76.50",
      "low": "71.50",
      "close": "74.20",
      "average": "74.4289",
      "volume": "326618",
      "turnover": "24297322.6",
      "trades": "916"
    },
    {
      "date": "2026-04-27",
      "bid": "71.80",
      "ask": "72.10",
      "open": "73.40",
      "high": "73.40",
      "low": "69.60",
      "close": "72.00",
      "average": "71.9393",
      "volume": "298591",
      "turnover": "21482430.65",
      "trades": "957"
    },
    {
      "date": "2026-04-28",
      "bid": "70.40",
      "ask": "70.90",
      "open": "72.10",
      "high": "72.20",
      "low": "70.00",
      "close": "70.80",
      "average": "70.8223",
      "volume": "104275",
      "turnover": "7384142.45",
      "trades": "540"
    },
    {
      "date": "2026-04-29",
      "bid": "71.00",
      "ask": "71.10",
      "open": "70.90",
      "high": "72.10",
      "low": "70.70",
      "close": "71.00",
      "average": "71.2892",
      "volume": "155039",
      "turnover": "11070665.15",
      "trades": "489"
    },
    {
      "date": "2026-04-30",
      "bid": "71.80",
      "ask": "72.40",
      "open": "71.10",
      "high": "72.40",
      "low": "70.70",
      "close": "72.10",
      "average": "72.005",
      "volume": "111716",
      "turnover": "8044111.35",
      "trades": "438"
    },
    {
      "date": "2026-05-04",
      "bid": "70.90",
      "ask": "71.10",
      "open": "72.50",
      "high": "73.00",
      "low": "71.00",
      "close": "71.40",
      "average": "71.632",
      "volume": "251838",
      "turnover": "18038009.5",
      "trades": "826"
    },
    {
      "date": "2026-05-05",
      "bid": "72.50",
      "ask": "73.00",
      "open": "72.10",
      "high": "73.60",
      "low": "71.60",
      "close": "73.00",
      "average": "72.7221",
      "volume": "271007",
      "turnover": "19692836.75",
      "trades": "950"
    },
    {
      "date": "2026-05-06",
      "bid": "74.90",
      "ask": "75.40",
      "open": "74.00",
      "high": "75.80",
      "low": "73.40",
      "close": "75.20",
      "average": "74.4479",
      "volume": "369611",
      "turnover": "27516876.35",
      "trades": "673"
    },
    {
      "date": "2026-05-07",
      "bid": "72.90",
      "ask": "73.20",
      "open": "76.20",
      "high": "76.40",
      "low": "73.00",
      "close": "73.00",
      "average": "74.0425",
      "volume": "165519",
      "turnover": "12255709",
      "trades": "561"
    },
    {
      "date": "2026-05-08",
      "bid": "73.00",
      "ask": "73.50",
      "open": "73.20",
      "high": "73.30",
      "low": "70.70",
      "close": "73.30",
      "average": "72.693",
      "volume": "213808",
      "turnover": "15528581.75",
      "trades": "660"
    },
    {
      "date": "2026-05-11",
      "bid": "75.20",
      "ask": "75.90",
      "open": "73.50",
      "high": "75.90",
      "low": "72.70",
      "close": "74.90",
      "average": "74.6644",
      "volume": "170682",
      "turnover": "12742965.9",
      "trades": "541"
    },
    {
      "date": "2026-05-12",
      "bid": "72.10",
      "ask": "72.30",
      "open": "74.30",
      "high": "74.70",
      "low": "72.10",
      "close": "72.30",
      "average": "72.7919",
      "volume": "73708",
      "turnover": "5370042.3",
      "trades": "513"
    },
    {
      "date": "2026-05-13",
      "bid": "74.40",
      "ask": "74.70",
      "open": "74.50",
      "high": "75.40",
      "low": "73.10",
      "close": "74.70",
      "average": "74.7683",
      "volume": "85257",
      "turnover": "6374475.15",
      "trades": "315"
    },
    {
      "date": "2026-05-15",
      "bid": "73.30",
      "ask": "73.80",
      "open": "75.90",
      "high": "75.90",
      "low": "73.00",
      "close": "74.00",
      "average": "74.0338",
      "volume": "115048",
      "turnover": "8519509.55",
      "trades": "578"
    },
    {
      "date": "2026-05-18",
      "bid": "72.20",
      "ask": "72.50",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.60",
      "average": "72.9026",
      "volume": "173746",
      "turnover": "12673211.3",
      "trades": "755"
    },
    {
      "date": "2026-05-19",
      "bid": "72.60",
      "ask": "72.90",
      "open": "72.70",
      "high": "73.80",
      "low": "71.70",
      "close": "72.80",
      "average": "72.8326",
      "volume": "183595",
      "turnover": "13371382.45",
      "trades": "837"
    },
    {
      "date": "2026-05-20",
      "bid": "77.30",
      "ask": "77.70",
      "open": "72.70",
      "high": "78.40",
      "low": "72.70",
      "close": "77.90",
      "average": "76.13",
      "volume": "186757",
      "turnover": "14213308.1",
      "trades": "814"
    },
    {
      "date": "2026-05-21",
      "bid": "77.00",
      "ask": "77.50",
      "open": "78.00",
      "high": "78.00",
      "low": "75.80",
      "close": "78.00",
      "average": "77.4868",
      "volume": "398061",
      "turnover": "30843951.05",
      "trades": "743"
    },
    {
      "date": "2026-05-22",
      "bid": "79.10",
      "ask": "79.50",
      "open": "78.20",
      "high": "79.90",
      "low": "78.10",
      "close": "79.70",
      "average": "79.4716",
      "volume": "142811",
      "turnover": "11349366.3",
      "trades": "869"
    },
    {
      "date": "2026-05-25",
      "bid": "80.40",
      "ask": "80.70",
      "open": "80.00",
      "high": "81.80",
      "low": "79.80",
      "close": "80.60",
      "average": "80.6515",
      "volume": "154333",
      "turnover": "12450074.2",
      "trades": "763"
    },
    {
      "date": "2026-05-26",
      "bid": "81.50",
      "ask": "81.80",
      "open": "80.60",
      "high": "82.40",
      "low": "79.90",
      "close": "82.40",
      "average": "82.0574",
      "volume": "469610",
      "turnover": "38602603.45",
      "trades": "844"
    },
    {
      "date": "2026-05-27",
      "bid": "80.20",
      "ask": "80.90",
      "open": "82.50",
      "high": "83.20",
      "low": "78.70",
      "close": "80.90",
      "average": "81.1434",
      "volume": "493739",
      "turnover": "40063220.54",
      "trades": "955"
    },
    {
      "date": "2026-05-28",
      "bid": "80.40",
      "ask": "80.80",
      "open": "81.00",
      "high": "81.70",
      "low": "79.20",
      "close": "80.70",
      "average": "80.3134",
      "volume": "683831",
      "turnover": "55018352.35",
      "trades": "729"
    },
    {
      "date": "2026-05-29",
      "bid": "82.30",
      "ask": "82.90",
      "open": "82.00",
      "high": "84.30",
      "low": "80.50",
      "close": "81.90",
      "average": "81.9192",
      "volume": "5397025",
      "turnover": "442075785.85",
      "trades": "1667"
    },
    {
      "date": "2026-06-01",
      "bid": "81.80",
      "ask": "82.00",
      "open": "82.10",
      "high": "83.70",
      "low": "80.60",
      "close": "82.00",
      "average": "82.0214",
      "volume": "311583",
      "turnover": "25555559.7",
      "trades": "1465"
    },
    {
      "date": "2026-06-02",
      "bid": "85.00",
      "ask": "85.20",
      "open": "82.30",
      "high": "85.70",
      "low": "80.30",
      "close": "85.10",
      "average": "83.5553",
      "volume": "399087",
      "turnover": "33332972.2",
      "trades": "1626"
    },
    {
      "date": "2026-06-03",
      "bid": "85.60",
      "ask": "85.80",
      "open": "85.20",
      "high": "86.80",
      "low": "84.00",
      "close": "85.40",
      "average": "85.4009",
      "volume": "336446",
      "turnover": "28741533.4",
      "trades": "1412"
    },
    {
      "date": "2026-06-04",
      "bid": "85.00",
      "ask": "85.30",
      "open": "85.50",
      "high": "86.00",
      "low": "83.30",
      "close": "84.90",
      "average": "84.7495",
      "volume": "439317",
      "turnover": "37210898.54",
      "trades": "1049"
    },
    {
      "date": "2026-06-05",
      "bid": "84.80",
      "ask": "85.10",
      "open": "85.00",
      "high": "85.60",
      "low": "83.80",
      "close": "85.00",
      "average": "84.9041",
      "volume": "273220",
      "turnover": "23196221.85",
      "trades": "782"
    },
    {
      "date": "2026-06-08",
      "bid": "83.10",
      "ask": "83.30",
      "open": "85.10",
      "high": "85.20",
      "low": "80.30",
      "close": "82.70",
      "average": "82.4292",
      "volume": "338913",
      "turnover": "27940733.65",
      "trades": "1211"
    },
    {
      "date": "2026-06-09",
      "bid": "79.00",
      "ask": "79.30",
      "open": "83.00",
      "high": "83.20",
      "low": "79.10",
      "close": "79.20",
      "average": "80.7234",
      "volume": "141038",
      "turnover": "11397619.25",
      "trades": "552"
    },
    {
      "date": "2026-06-10",
      "bid": "78.60",
      "ask": "79.10",
      "open": "79.30",
      "high": "80.40",
      "low": "77.60",
      "close": "78.60",
      "average": "78.6412",
      "volume": "276376",
      "turnover": "21737119.4",
      "trades": "978"
    },
    {
      "date": "2026-06-11",
      "bid": "77.00",
      "ask": "77.70",
      "open": "78.60",
      "high": "79.60",
      "low": "76.70",
      "close": "77.30",
      "average": "77.772",
      "volume": "179453",
      "turnover": "13959448",
      "trades": "847"
    },
    {
      "date": "2026-06-12",
      "bid": "79.80",
      "ask": "80.10",
      "open": "78.50",
      "high": "81.80",
      "low": "78.40",
      "close": "79.80",
      "average": "80.1873",
      "volume": "193697",
      "turnover": "15530171.95",
      "trades": "873"
    },
    {
      "date": "2026-06-15",
      "bid": "82.70",
      "ask": "82.90",
      "open": "80.20",
      "high": "84.80",
      "low": "80.20",
      "close": "83.30",
      "average": "83.7054",
      "volume": "241852",
      "turnover": "20232771",
      "trades": "798"
    },
    {
      "date": "2026-06-16",
      "bid": "80.60",
      "ask": "81.00",
      "open": "83.40",
      "high": "84.90",
      "low": "79.90",
      "close": "80.60",
      "average": "81.6152",
      "volume": "217662",
      "turnover": "17807055.2",
      "trades": "1073"
    },
    {
      "date": "2026-06-17",
      "bid": "79.60",
      "ask": "79.80",
      "open": "80.60",
      "high": "81.60",
      "low": "79.10",
      "close": "79.90",
      "average": "80.1067",
      "volume": "265673",
      "turnover": "21287307.55",
      "trades": "1051"
    },
    {
      "date": "2026-06-18",
      "bid": "79.70",
      "ask": "80.30",
      "open": "79.80",
      "high": "80.50",
      "low": "78.80",
      "close": "80.10",
      "average": "79.9659",
      "volume": "502812",
      "turnover": "40201329.65",
      "trades": "943"
    },
    {
      "date": "2026-06-22",
      "bid": "79.60",
      "ask": "80.10",
      "open": "79.00",
      "high": "80.40",
      "low": "78.40",
      "close": "79.70",
      "average": "79.5419",
      "volume": "174141",
      "turnover": "13852442.1",
      "trades": "558"
    },
    {
      "date": "2026-06-23",
      "bid": "80.80",
      "ask": "81.30",
      "open": "79.60",
      "high": "81.70",
      "low": "78.50",
      "close": "80.30",
      "average": "80.2064",
      "volume": "162675",
      "turnover": "13045502.7",
      "trades": "627"
    },
    {
      "date": "2026-06-24",
      "bid": "80.20",
      "ask": "80.80",
      "open": "81.30",
      "high": "81.60",
      "low": "78.00",
      "close": "80.20",
      "average": "79.8127",
      "volume": "307404",
      "turnover": "24519209.85",
      "trades": "990"
    },
    {
      "date": "2026-06-25",
      "bid": "82.10",
      "ask": "82.40",
      "open": "85.00",
      "high": "86.20",
      "low": "81.50",
      "close": "82.50",
      "average": "84.0008",
      "volume": "359924",
      "turnover": "30239626",
      "trades": "1418"
    },
    {
      "date": "2026-06-26",
      "bid": "79.90",
      "ask": "80.30",
      "open": "82.50",
      "high": "82.50",
      "low": "79.80",
      "close": "80.20",
      "average": "80.4086",
      "volume": "199355",
      "turnover": "16031802.1",
      "trades": "775"
    },
    {
      "date": "2026-06-29",
      "bid": "82.80",
      "ask": "83.00",
      "open": "80.40",
      "high": "85.00",
      "low": "80.40",
      "close": "83.00",
      "average": "83.5468",
      "volume": "252626",
      "turnover": "21107715.55",
      "trades": "1097"
    },
    {
      "date": "2026-06-30",
      "bid": "83.80",
      "ask": "84.20",
      "open": "83.60",
      "high": "84.90",
      "low": "83.00",
      "close": "84.00",
      "average": "84.0006",
      "volume": "246223",
      "turnover": "20679862.39",
      "trades": "928"
    },
    {
      "date": "2026-07-01",
      "bid": "82.50",
      "ask": "82.80",
      "open": "83.80",
      "high": "84.00",
      "low": "81.40",
      "close": "82.90",
      "average": "82.7462",
      "volume": "122540",
      "turnover": "10139165.19",
      "trades": "581"
    },
    {
      "date": "2026-07-02",
      "bid": "79.00",
      "ask": "79.50",
      "open": "82.20",
      "high": "82.20",
      "low": "78.70",
      "close": "78.70",
      "average": "79.8086",
      "volume": "338257",
      "turnover": "27006125.5",
      "trades": "963"
    },
    {
      "date": "2026-07-03",
      "bid": "82.40",
      "ask": "82.60",
      "open": "79.00",
      "high": "82.70",
      "low": "79.00",
      "close": "82.00",
      "average": "81.7187",
      "volume": "157485",
      "turnover": "12868552.45",
      "trades": "526"
    },
    {
      "date": "2026-07-06",
      "bid": "77.20",
      "ask": "77.50",
      "open": "82.40",
      "high": "82.40",
      "low": "77.00",
      "close": "77.40",
      "average": "78.2142",
      "volume": "257718",
      "turnover": "20265372.6",
      "trades": "897"
    },
    {
      "date": "2026-07-07",
      "bid": "73.40",
      "ask": "73.90",
      "open": "77.10",
      "high": "77.10",
      "low": "73.10",
      "close": "73.20",
      "average": "73.8466",
      "volume": "190690",
      "turnover": "14082408.25",
      "trades": "859"
    },
    {
      "date": "2026-07-08",
      "bid": "71.80",
      "ask": "72.10",
      "open": "73.10",
      "high": "73.20",
      "low": "71.30",
      "close": "71.80",
      "average": "72.1548",
      "volume": "133756",
      "turnover": "9651223.69",
      "trades": "754"
    },
    {
      "date": "2026-07-09",
      "bid": "74.30",
      "ask": "74.40",
      "open": "73.70",
      "high": "75.00",
      "low": "73.20",
      "close": "74.50",
      "average": "74.4557",
      "volume": "121296",
      "turnover": "9030222",
      "trades": "461"
    },
    {
      "date": "2026-07-10",
      "bid": "72.90",
      "ask": "73.50",
      "open": "74.30",
      "high": "74.30",
      "low": "72.00",
      "close": "72.90",
      "average": "73.0803",
      "volume": "156138",
      "turnover": "11411749.5",
      "trades": "579"
    },
    {
      "date": "2026-07-13",
      "bid": "71.40",
      "ask": "71.70",
      "open": "72.40",
      "high": "72.90",
      "low": "70.90",
      "close": "71.60",
      "average": "71.6374",
      "volume": "111430",
      "turnover": "7982626.75",
      "trades": "655"
    },
    {
      "date": "2026-07-14",
      "bid": "74.70",
      "ask": "74.90",
      "open": "71.80",
      "high": "75.70",
      "low": "71.80",
      "close": "75.10",
      "average": "74.5065",
      "volume": "112152",
      "turnover": "8356165.3",
      "trades": "631"
    },
    {
      "date": "2026-07-15",
      "bid": "74.80",
      "ask": "75.00",
      "open": "77.30",
      "high": "77.70",
      "low": "74.30",
      "close": "74.90",
      "average": "75.368",
      "volume": "148507",
      "turnover": "11192706.75",
      "trades": "616"
    },
    {
      "date": "2026-07-16",
      "bid": "75.80",
      "ask": "76.20",
      "open": "75.00",
      "high": "77.20",
      "low": "74.30",
      "close": "75.90",
      "average": "75.7651",
      "volume": "146570",
      "turnover": "11105091.5",
      "trades": "842"
    },
    {
      "date": "2026-07-17",
      "bid": "73.30",
      "ask": "73.40",
      "open": "74.90",
      "high": "75.40",
      "low": "71.00",
      "close": "73.40",
      "average": "72.5944",
      "volume": "301360",
      "turnover": "21868684.4",
      "trades": "1115"
    },
    {
      "date": "2026-07-20",
      "bid": "73.50",
      "ask": "74.00",
      "open": "73.30",
      "high": "74.80",
      "low": "72.90",
      "close": "73.40",
      "average": "73.6187",
      "volume": "123852",
      "turnover": "9118998",
      "trades": "541"
    },
    {
      "date": "2026-07-21",
      "bid": "76.20",
      "ask": "76.40",
      "open": "74.10",
      "high": "76.40",
      "low": "73.70",
      "close": "75.50",
      "average": "75.3195",
      "volume": "161301",
      "turnover": "12148146.05",
      "trades": "656"
    },
    {
      "date": "2026-07-22",
      "bid": "78.20",
      "ask": "78.80",
      "open": "81.20",
      "high": "83.80",
      "low": "77.60",
      "close": "78.40",
      "average": "79.9381",
      "volume": "393414",
      "turnover": "31448811.05",
      "trades": "1594"
    },
    {
      "date": "2026-07-23",
      "bid": "77.60",
      "ask": "77.90",
      "open": "79.40",
      "high": "80.10",
      "low": "77.60",
      "close": "77.90",
      "average": "78.6376",
      "volume": "218787",
      "turnover": "17207820.35",
      "trades": "814"
    },
    {
      "date": "2026-07-24",
      "bid": "74.70",
      "ask": "75.00",
      "open": "77.50",
      "high": "79.20",
      "low": "74.10",
      "close": "74.60",
      "average": "75.4266",
      "volume": "151413",
      "turnover": "11423623.4",
      "trades": "725"
    },
    {
      "date": "2026-07-27",
      "bid": "71.30",
      "ask": "71.60",
      "open": "75.00",
      "high": "76.00",
      "low": "71.20",
      "close": "71.80",
      "average": "72.699",
      "volume": "335788",
      "turnover": "24414325.65",
      "trades": "926"
    },
    {
      "date": "2026-07-28",
      "bid": "67.80",
      "ask": "68.10",
      "open": "71.30",
      "high": "71.30",
      "low": "66.90",
      "close": "68.50",
      "average": "68.4889",
      "volume": "317021",
      "turnover": "21705950.7",
      "trades": "1199"
    },
    {
      "date": "2026-07-29",
      "bid": "65.30",
      "ask": "65.50",
      "open": "67.90",
      "high": "68.60",
      "low": "65.20",
      "close": "66.00",
      "average": "66.9147",
      "volume": "355894",
      "turnover": "23822098.25",
      "trades": "1306"
    },
    {
      "date": "2026-07-30",
      "bid": "68.90",
      "ask": "69.20",
      "open": "65.30",
      "high": "69.80",
      "low": "65.00",
      "close": "69.00",
      "average": "68.0761",
      "volume": "163936",
      "turnover": "11160609.5",
      "trades": "770"
    },
    {
      "date": "2026-07-31",
      "bid": "68.80",
      "ask": "69.10",
      "open": "70.00",
      "high": "71.40",
      "low": "68.60",
      "close": "68.80",
      "average": "69.722",
      "volume": "242948",
      "turnover": "16940066.14",
      "trades": "1058"
    },
    {
      "date": "2026-08-03",
      "bid": "66.70",
      "ask": "67.00",
      "open": "68.80",
      "high": "69.10",
      "low": "64.60",
      "close": "66.90",
      "average": "66.2656",
      "volume": "609618",
      "turnover": "40391566.79",
      "trades": "1453"
    },
    {
      "date": "2026-08-04",
      "bid": "70.80",
      "ask": "71.20",
      "open": "67.00",
      "high": "71.30",
      "low": "67.00",
      "close": "71.10",
      "average": "69.7898",
      "volume": "395662",
      "turnover": "27613823.65",
      "trades": "1365"
    },
    {
      "date": "2026-08-05",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.00",
      "high": "72.70",
      "low": "70.50",
      "close": "71.40",
      "average": "71.2528",
      "volume": "163166",
      "turnover": "11626102.5",
      "trades": "652"
    }
  ]
}