{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX165/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/peab-b?id=TX165",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX165",
    "asset_class": "SHARES",
    "isin": "SE0000106205",
    "symbol": "PEAB B",
    "company": "Peab B",
    "market": null,
    "last_sale_price": "SEK 95.05",
    "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": "100.80",
      "ask": "100.90",
      "open": "100.60",
      "high": "102.10",
      "low": "100.60",
      "close": "101.00",
      "average": "101.2415",
      "volume": "330999",
      "turnover": "33511348.15",
      "trades": "1626"
    },
    {
      "date": "2021-08-03",
      "bid": "101.60",
      "ask": "101.80",
      "open": "101.20",
      "high": "101.80",
      "low": "100.70",
      "close": "101.60",
      "average": "101.4783",
      "volume": "172459",
      "turnover": "17502098.5",
      "trades": "1090"
    },
    {
      "date": "2021-08-04",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.60",
      "high": "102.50",
      "low": "101.60",
      "close": "102.30",
      "average": "102.0572",
      "volume": "303844",
      "turnover": "31010351.45",
      "trades": "1302"
    },
    {
      "date": "2021-08-05",
      "bid": "102.70",
      "ask": "102.90",
      "open": "102.20",
      "high": "102.90",
      "low": "101.80",
      "close": "102.80",
      "average": "102.4438",
      "volume": "247192",
      "turnover": "25320602.3",
      "trades": "1183"
    },
    {
      "date": "2021-08-06",
      "bid": "100.90",
      "ask": "101.10",
      "open": "102.70",
      "high": "102.80",
      "low": "100.90",
      "close": "101.10",
      "average": "101.5943",
      "volume": "220391",
      "turnover": "22390313.15",
      "trades": "1315"
    },
    {
      "date": "2021-08-09",
      "bid": "100.10",
      "ask": "100.20",
      "open": "101.10",
      "high": "101.20",
      "low": "99.65",
      "close": "100.40",
      "average": "100.2745",
      "volume": "233071",
      "turnover": "23371072.15",
      "trades": "1468"
    },
    {
      "date": "2021-08-10",
      "bid": "100.20",
      "ask": "100.30",
      "open": "100.40",
      "high": "100.90",
      "low": "99.90",
      "close": "100.30",
      "average": "100.4268",
      "volume": "231352",
      "turnover": "23234224.7",
      "trades": "1096"
    },
    {
      "date": "2021-08-11",
      "bid": "100.90",
      "ask": "101.00",
      "open": "100.40",
      "high": "101.40",
      "low": "100.30",
      "close": "100.80",
      "average": "100.8688",
      "volume": "301069",
      "turnover": "30368614.45",
      "trades": "1271"
    },
    {
      "date": "2021-08-12",
      "bid": "101.00",
      "ask": "101.10",
      "open": "101.00",
      "high": "101.30",
      "low": "100.50",
      "close": "101.10",
      "average": "100.9602",
      "volume": "255822",
      "turnover": "25828412.7",
      "trades": "1076"
    },
    {
      "date": "2021-08-13",
      "bid": "102.30",
      "ask": "102.40",
      "open": "101.20",
      "high": "102.70",
      "low": "101.10",
      "close": "102.30",
      "average": "102.096",
      "volume": "206980",
      "turnover": "21132018.75",
      "trades": "1068"
    },
    {
      "date": "2021-08-16",
      "bid": "102.50",
      "ask": "102.60",
      "open": "102.00",
      "high": "102.70",
      "low": "101.30",
      "close": "102.60",
      "average": "102.3647",
      "volume": "389816",
      "turnover": "39903299.15",
      "trades": "1592"
    },
    {
      "date": "2021-08-17",
      "bid": "101.20",
      "ask": "101.30",
      "open": "102.60",
      "high": "102.70",
      "low": "101.20",
      "close": "101.30",
      "average": "101.7958",
      "volume": "314313",
      "turnover": "31996999.55",
      "trades": "1391"
    },
    {
      "date": "2021-08-18",
      "bid": "101.20",
      "ask": "101.30",
      "open": "101.30",
      "high": "101.90",
      "low": "100.50",
      "close": "101.40",
      "average": "101.1676",
      "volume": "266802",
      "turnover": "26991793.2",
      "trades": "1071"
    },
    {
      "date": "2021-08-19",
      "bid": "99.10",
      "ask": "99.25",
      "open": "100.50",
      "high": "100.50",
      "low": "98.60",
      "close": "99.00",
      "average": "99.2214",
      "volume": "312594",
      "turnover": "31019254.88",
      "trades": "1932"
    },
    {
      "date": "2021-08-20",
      "bid": "99.80",
      "ask": "99.90",
      "open": "99.00",
      "high": "99.95",
      "low": "98.45",
      "close": "99.90",
      "average": "99.1909",
      "volume": "181223",
      "turnover": "17975272.93",
      "trades": "1257"
    },
    {
      "date": "2021-08-23",
      "bid": "100.10",
      "ask": "100.30",
      "open": "99.35",
      "high": "100.40",
      "low": "99.05",
      "close": "100.30",
      "average": "99.7544",
      "volume": "384361",
      "turnover": "38258529.1",
      "trades": "1632"
    },
    {
      "date": "2021-08-24",
      "bid": "98.90",
      "ask": "98.95",
      "open": "100.30",
      "high": "100.60",
      "low": "98.30",
      "close": "98.95",
      "average": "99.1989",
      "volume": "288161",
      "turnover": "28584897.3",
      "trades": "1726"
    },
    {
      "date": "2021-08-25",
      "bid": "98.15",
      "ask": "98.20",
      "open": "98.95",
      "high": "99.40",
      "low": "98.00",
      "close": "98.15",
      "average": "98.5052",
      "volume": "242632",
      "turnover": "23902893.44",
      "trades": "1688"
    },
    {
      "date": "2021-08-26",
      "bid": "99.75",
      "ask": "99.85",
      "open": "98.15",
      "high": "99.95",
      "low": "97.60",
      "close": "99.80",
      "average": "99.1354",
      "volume": "411429",
      "turnover": "40770315",
      "trades": "1882"
    },
    {
      "date": "2021-08-27",
      "bid": "101.70",
      "ask": "101.80",
      "open": "100.00",
      "high": "101.80",
      "low": "99.50",
      "close": "101.60",
      "average": "100.7043",
      "volume": "423650",
      "turnover": "42661833.29",
      "trades": "1858"
    },
    {
      "date": "2021-08-30",
      "bid": "102.00",
      "ask": "102.20",
      "open": "101.60",
      "high": "102.20",
      "low": "100.90",
      "close": "102.20",
      "average": "101.5932",
      "volume": "316559",
      "turnover": "32159966.15",
      "trades": "1436"
    },
    {
      "date": "2021-08-31",
      "bid": "103.30",
      "ask": "103.40",
      "open": "102.70",
      "high": "103.40",
      "low": "100.30",
      "close": "103.20",
      "average": "102.4833",
      "volume": "908690",
      "turnover": "93102546.65",
      "trades": "2653"
    },
    {
      "date": "2021-09-01",
      "bid": "101.70",
      "ask": "101.90",
      "open": "103.50",
      "high": "104.20",
      "low": "101.70",
      "close": "101.90",
      "average": "102.9829",
      "volume": "500036",
      "turnover": "51495163.9",
      "trades": "2045"
    },
    {
      "date": "2021-09-02",
      "bid": "102.40",
      "ask": "102.50",
      "open": "102.00",
      "high": "102.80",
      "low": "101.30",
      "close": "102.30",
      "average": "102.0638",
      "volume": "264601",
      "turnover": "27006200.5",
      "trades": "1238"
    },
    {
      "date": "2021-09-03",
      "bid": "101.20",
      "ask": "101.30",
      "open": "103.00",
      "high": "103.30",
      "low": "100.90",
      "close": "101.20",
      "average": "101.7634",
      "volume": "349062",
      "turnover": "35521853.7",
      "trades": "1575"
    },
    {
      "date": "2021-09-06",
      "bid": "101.70",
      "ask": "101.80",
      "open": "101.10",
      "high": "102.00",
      "low": "100.60",
      "close": "102.00",
      "average": "101.3989",
      "volume": "241924",
      "turnover": "24530515.3",
      "trades": "1290"
    },
    {
      "date": "2021-09-07",
      "bid": "101.10",
      "ask": "101.20",
      "open": "101.70",
      "high": "101.70",
      "low": "100.90",
      "close": "101.40",
      "average": "101.3324",
      "volume": "213583",
      "turnover": "21640719.15",
      "trades": "981"
    },
    {
      "date": "2021-09-08",
      "bid": "99.85",
      "ask": "99.90",
      "open": "100.60",
      "high": "100.60",
      "low": "99.00",
      "close": "99.90",
      "average": "99.8547",
      "volume": "366137",
      "turnover": "36558557.74",
      "trades": "1760"
    },
    {
      "date": "2021-09-09",
      "bid": "99.35",
      "ask": "99.45",
      "open": "99.35",
      "high": "99.65",
      "low": "98.70",
      "close": "99.40",
      "average": "99.2475",
      "volume": "179173",
      "turnover": "17782453.98",
      "trades": "1023"
    },
    {
      "date": "2021-09-10",
      "bid": "98.60",
      "ask": "98.70",
      "open": "99.45",
      "high": "99.80",
      "low": "98.55",
      "close": "98.60",
      "average": "99.0578",
      "volume": "193918",
      "turnover": "19210156.89",
      "trades": "1422"
    },
    {
      "date": "2021-09-13",
      "bid": "97.70",
      "ask": "97.80",
      "open": "98.65",
      "high": "99.35",
      "low": "97.55",
      "close": "98.00",
      "average": "98.2869",
      "volume": "526635",
      "turnover": "51764154.98",
      "trades": "1572"
    },
    {
      "date": "2021-09-14",
      "bid": "97.05",
      "ask": "97.15",
      "open": "98.00",
      "high": "98.10",
      "low": "96.90",
      "close": "97.25",
      "average": "97.4034",
      "volume": "308030",
      "turnover": "30003169.3",
      "trades": "1693"
    },
    {
      "date": "2021-09-15",
      "bid": "95.65",
      "ask": "95.75",
      "open": "97.25",
      "high": "97.40",
      "low": "95.10",
      "close": "95.75",
      "average": "96.0438",
      "volume": "294664",
      "turnover": "28302259.59",
      "trades": "1731"
    },
    {
      "date": "2021-09-16",
      "bid": "96.15",
      "ask": "96.25",
      "open": "95.75",
      "high": "96.90",
      "low": "95.70",
      "close": "96.20",
      "average": "96.3559",
      "volume": "261135",
      "turnover": "25161904.45",
      "trades": "1748"
    },
    {
      "date": "2021-09-17",
      "bid": "96.40",
      "ask": "96.45",
      "open": "96.45",
      "high": "97.20",
      "low": "95.90",
      "close": "96.05",
      "average": "96.4029",
      "volume": "351591",
      "turnover": "33893825.53",
      "trades": "1557"
    },
    {
      "date": "2021-09-20",
      "bid": "93.00",
      "ask": "93.10",
      "open": "95.65",
      "high": "95.65",
      "low": "91.80",
      "close": "93.00",
      "average": "93.2539",
      "volume": "427227",
      "turnover": "39840509.93",
      "trades": "3411"
    },
    {
      "date": "2021-09-21",
      "bid": "91.95",
      "ask": "92.05",
      "open": "93.00",
      "high": "93.70",
      "low": "91.95",
      "close": "92.05",
      "average": "92.7453",
      "volume": "292047",
      "turnover": "27086546.15",
      "trades": "1457"
    },
    {
      "date": "2021-09-22",
      "bid": "92.90",
      "ask": "93.00",
      "open": "92.40",
      "high": "93.95",
      "low": "92.40",
      "close": "93.05",
      "average": "93.1723",
      "volume": "263701",
      "turnover": "24569285.04",
      "trades": "1298"
    },
    {
      "date": "2021-09-23",
      "bid": "94.30",
      "ask": "94.40",
      "open": "93.60",
      "high": "94.40",
      "low": "93.35",
      "close": "94.40",
      "average": "93.9891",
      "volume": "268288",
      "turnover": "25206772.71",
      "trades": "1524"
    },
    {
      "date": "2021-09-24",
      "bid": "93.35",
      "ask": "93.45",
      "open": "94.50",
      "high": "94.50",
      "low": "93.10",
      "close": "93.15",
      "average": "93.3977",
      "volume": "229076",
      "turnover": "21395066.94",
      "trades": "1519"
    },
    {
      "date": "2021-09-27",
      "bid": "93.45",
      "ask": "93.50",
      "open": "93.85",
      "high": "94.00",
      "low": "92.75",
      "close": "93.50",
      "average": "93.297",
      "volume": "225625",
      "turnover": "21048883.23",
      "trades": "1843"
    },
    {
      "date": "2021-09-28",
      "bid": "91.55",
      "ask": "91.60",
      "open": "95.00",
      "high": "95.85",
      "low": "90.85",
      "close": "91.45",
      "average": "92.8941",
      "volume": "457823",
      "turnover": "42512735.14",
      "trades": "2815"
    },
    {
      "date": "2021-09-29",
      "bid": "91.10",
      "ask": "91.25",
      "open": "91.60",
      "high": "91.90",
      "low": "90.45",
      "close": "91.20",
      "average": "91.1851",
      "volume": "254949",
      "turnover": "23250687.93",
      "trades": "1771"
    },
    {
      "date": "2021-09-30",
      "bid": "90.80",
      "ask": "90.90",
      "open": "91.45",
      "high": "91.90",
      "low": "90.20",
      "close": "90.90",
      "average": "90.7791",
      "volume": "356852",
      "turnover": "32392797.23",
      "trades": "2145"
    },
    {
      "date": "2021-10-01",
      "bid": "92.70",
      "ask": "92.75",
      "open": "90.10",
      "high": "92.85",
      "low": "88.95",
      "close": "92.75",
      "average": "91.8967",
      "volume": "351572",
      "turnover": "32299025.53",
      "trades": "1688"
    },
    {
      "date": "2021-10-04",
      "bid": "92.00",
      "ask": "92.10",
      "open": "92.75",
      "high": "92.85",
      "low": "91.75",
      "close": "92.15",
      "average": "92.305",
      "volume": "208377",
      "turnover": "19234493.95",
      "trades": "1342"
    },
    {
      "date": "2021-10-05",
      "bid": "91.85",
      "ask": "91.90",
      "open": "92.15",
      "high": "92.15",
      "low": "90.40",
      "close": "92.00",
      "average": "91.2203",
      "volume": "191919",
      "turnover": "17506917.75",
      "trades": "1705"
    },
    {
      "date": "2021-10-06",
      "bid": "90.25",
      "ask": "90.35",
      "open": "91.00",
      "high": "91.10",
      "low": "89.45",
      "close": "90.45",
      "average": "90.2401",
      "volume": "284376",
      "turnover": "25660259.22",
      "trades": "2106"
    },
    {
      "date": "2021-10-07",
      "bid": "92.60",
      "ask": "92.70",
      "open": "90.45",
      "high": "92.70",
      "low": "90.45",
      "close": "92.60",
      "average": "91.8005",
      "volume": "194004",
      "turnover": "17809740.55",
      "trades": "1178"
    },
    {
      "date": "2021-10-08",
      "bid": "92.05",
      "ask": "92.10",
      "open": "93.00",
      "high": "93.00",
      "low": "91.90",
      "close": "91.95",
      "average": "92.1197",
      "volume": "172493",
      "turnover": "15889997.75",
      "trades": "1231"
    },
    {
      "date": "2021-10-11",
      "bid": "91.50",
      "ask": "91.60",
      "open": "91.90",
      "high": "91.90",
      "low": "89.90",
      "close": "91.35",
      "average": "90.9048",
      "volume": "358194",
      "turnover": "32555470.15",
      "trades": "1766"
    },
    {
      "date": "2021-10-12",
      "bid": "91.80",
      "ask": "91.90",
      "open": "90.20",
      "high": "92.15",
      "low": "90.10",
      "close": "91.80",
      "average": "91.583",
      "volume": "256010",
      "turnover": "23446181.98",
      "trades": "1139"
    },
    {
      "date": "2021-10-13",
      "bid": "93.55",
      "ask": "93.65",
      "open": "91.80",
      "high": "93.65",
      "low": "91.50",
      "close": "93.35",
      "average": "92.906",
      "volume": "293430",
      "turnover": "27261416.65",
      "trades": "1556"
    },
    {
      "date": "2021-10-14",
      "bid": "94.00",
      "ask": "94.10",
      "open": "93.40",
      "high": "94.80",
      "low": "93.40",
      "close": "93.95",
      "average": "94.1914",
      "volume": "287136",
      "turnover": "27047965.58",
      "trades": "1441"
    },
    {
      "date": "2021-10-15",
      "bid": "94.95",
      "ask": "95.05",
      "open": "94.05",
      "high": "95.20",
      "low": "93.60",
      "close": "94.90",
      "average": "94.6372",
      "volume": "279360",
      "turnover": "26437843.7",
      "trades": "1178"
    },
    {
      "date": "2021-10-18",
      "bid": "95.60",
      "ask": "95.70",
      "open": "94.90",
      "high": "95.70",
      "low": "94.05",
      "close": "95.55",
      "average": "95.2026",
      "volume": "361412",
      "turnover": "34407806.68",
      "trades": "1472"
    },
    {
      "date": "2021-10-19",
      "bid": "96.10",
      "ask": "96.15",
      "open": "95.70",
      "high": "96.25",
      "low": "95.20",
      "close": "96.20",
      "average": "95.6707",
      "volume": "162065",
      "turnover": "15504459.35",
      "trades": "1115"
    },
    {
      "date": "2021-10-20",
      "bid": "98.35",
      "ask": "98.45",
      "open": "96.75",
      "high": "98.50",
      "low": "96.35",
      "close": "98.30",
      "average": "97.6687",
      "volume": "466122",
      "turnover": "45519602.48",
      "trades": "2294"
    },
    {
      "date": "2021-10-21",
      "bid": "97.70",
      "ask": "97.80",
      "open": "98.30",
      "high": "98.60",
      "low": "97.00",
      "close": "97.65",
      "average": "97.7316",
      "volume": "225079",
      "turnover": "21997560.2",
      "trades": "1412"
    },
    {
      "date": "2021-10-22",
      "bid": "98.20",
      "ask": "98.25",
      "open": "98.05",
      "high": "98.60",
      "low": "97.25",
      "close": "98.45",
      "average": "98.0748",
      "volume": "191912",
      "turnover": "18821701.95",
      "trades": "1022"
    },
    {
      "date": "2021-10-25",
      "bid": "98.95",
      "ask": "99.05",
      "open": "98.50",
      "high": "99.15",
      "low": "98.30",
      "close": "99.05",
      "average": "98.8497",
      "volume": "265629",
      "turnover": "26257323.05",
      "trades": "1880"
    },
    {
      "date": "2021-10-26",
      "bid": "99.25",
      "ask": "99.30",
      "open": "99.05",
      "high": "99.60",
      "low": "98.50",
      "close": "99.60",
      "average": "99.116",
      "volume": "257404",
      "turnover": "25512860.05",
      "trades": "1572"
    },
    {
      "date": "2021-10-27",
      "bid": "104.20",
      "ask": "104.60",
      "open": "100.60",
      "high": "105.10",
      "low": "99.70",
      "close": "104.00",
      "average": "103.1161",
      "volume": "1177141",
      "turnover": "121390679.35",
      "trades": "4636"
    },
    {
      "date": "2021-10-28",
      "bid": "107.00",
      "ask": "107.20",
      "open": "105.50",
      "high": "109.10",
      "low": "105.40",
      "close": "107.60",
      "average": "107.3811",
      "volume": "834741",
      "turnover": "89636261.4",
      "trades": "3672"
    },
    {
      "date": "2021-10-29",
      "bid": "107.90",
      "ask": "108.20",
      "open": "107.90",
      "high": "108.30",
      "low": "105.70",
      "close": "107.70",
      "average": "107.3262",
      "volume": "571264",
      "turnover": "61314241",
      "trades": "2792"
    },
    {
      "date": "2021-11-01",
      "bid": "109.80",
      "ask": "110.00",
      "open": "108.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.70",
      "average": "109.3135",
      "volume": "872436",
      "turnover": "95305080.15",
      "trades": "2473"
    },
    {
      "date": "2021-11-02",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.70",
      "high": "109.70",
      "low": "107.00",
      "close": "109.10",
      "average": "108.736",
      "volume": "309975",
      "turnover": "33701896.45",
      "trades": "1786"
    },
    {
      "date": "2021-11-03",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.70",
      "high": "108.70",
      "low": "106.50",
      "close": "108.50",
      "average": "107.7811",
      "volume": "317522",
      "turnover": "34215843.25",
      "trades": "1500"
    },
    {
      "date": "2021-11-04",
      "bid": "110.60",
      "ask": "110.80",
      "open": "108.60",
      "high": "110.80",
      "low": "108.50",
      "close": "110.80",
      "average": "110.5642",
      "volume": "1127452",
      "turnover": "124638717.75",
      "trades": "1684"
    },
    {
      "date": "2021-11-05",
      "bid": "110.90",
      "ask": "111.10",
      "open": "110.30",
      "high": "111.80",
      "low": "110.10",
      "close": "111.20",
      "average": "111.0504",
      "volume": "198070",
      "turnover": "21998107.45",
      "trades": "809"
    },
    {
      "date": "2021-11-08",
      "bid": "110.60",
      "ask": "110.80",
      "open": "111.10",
      "high": "111.10",
      "low": "109.10",
      "close": "110.50",
      "average": "110.1424",
      "volume": "246250",
      "turnover": "27122567.7",
      "trades": "1324"
    },
    {
      "date": "2021-11-09",
      "bid": "110.10",
      "ask": "110.30",
      "open": "110.50",
      "high": "111.00",
      "low": "109.80",
      "close": "110.40",
      "average": "110.3694",
      "volume": "173894",
      "turnover": "19192566.5",
      "trades": "972"
    },
    {
      "date": "2021-11-10",
      "bid": "110.50",
      "ask": "110.70",
      "open": "110.40",
      "high": "110.90",
      "low": "109.80",
      "close": "110.70",
      "average": "110.4051",
      "volume": "155816",
      "turnover": "17202888.8",
      "trades": "890"
    },
    {
      "date": "2021-11-11",
      "bid": "111.30",
      "ask": "111.50",
      "open": "110.70",
      "high": "111.70",
      "low": "110.30",
      "close": "111.50",
      "average": "111.1975",
      "volume": "163644",
      "turnover": "18196868.39",
      "trades": "863"
    },
    {
      "date": "2021-11-12",
      "bid": "111.80",
      "ask": "111.90",
      "open": "111.60",
      "high": "113.10",
      "low": "110.40",
      "close": "111.90",
      "average": "112.0303",
      "volume": "245664",
      "turnover": "27521313.1",
      "trades": "1132"
    },
    {
      "date": "2021-11-15",
      "bid": "112.40",
      "ask": "112.50",
      "open": "111.90",
      "high": "112.50",
      "low": "111.40",
      "close": "112.40",
      "average": "112.0529",
      "volume": "142805",
      "turnover": "16001726.2",
      "trades": "908"
    },
    {
      "date": "2021-11-16",
      "bid": "112.90",
      "ask": "113.10",
      "open": "112.40",
      "high": "113.10",
      "low": "111.80",
      "close": "113.00",
      "average": "112.6676",
      "volume": "175814",
      "turnover": "19808536.7",
      "trades": "893"
    },
    {
      "date": "2021-11-17",
      "bid": "112.70",
      "ask": "112.90",
      "open": "113.30",
      "high": "113.70",
      "low": "112.40",
      "close": "113.00",
      "average": "113.0469",
      "volume": "311418",
      "turnover": "35204827.7",
      "trades": "1466"
    },
    {
      "date": "2021-11-18",
      "bid": "112.70",
      "ask": "112.80",
      "open": "113.00",
      "high": "113.30",
      "low": "112.00",
      "close": "112.80",
      "average": "112.6155",
      "volume": "243502",
      "turnover": "27422095.1",
      "trades": "1270"
    },
    {
      "date": "2021-11-19",
      "bid": "114.30",
      "ask": "114.50",
      "open": "112.80",
      "high": "114.40",
      "low": "111.90",
      "close": "114.00",
      "average": "113.1681",
      "volume": "235992",
      "turnover": "26706918.3",
      "trades": "1188"
    },
    {
      "date": "2021-11-22",
      "bid": "113.20",
      "ask": "113.40",
      "open": "114.50",
      "high": "114.90",
      "low": "113.20",
      "close": "113.30",
      "average": "114.0345",
      "volume": "264501",
      "turnover": "30162229.7",
      "trades": "1326"
    },
    {
      "date": "2021-11-23",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.60",
      "high": "112.60",
      "low": "111.10",
      "close": "111.80",
      "average": "111.7939",
      "volume": "221030",
      "turnover": "24713367.7",
      "trades": "1266"
    },
    {
      "date": "2021-11-24",
      "bid": "109.90",
      "ask": "110.10",
      "open": "111.80",
      "high": "112.00",
      "low": "109.50",
      "close": "109.90",
      "average": "110.4311",
      "volume": "257233",
      "turnover": "28405893.8",
      "trades": "1515"
    },
    {
      "date": "2021-11-25",
      "bid": "112.00",
      "ask": "112.20",
      "open": "110.00",
      "high": "112.60",
      "low": "109.50",
      "close": "112.10",
      "average": "111.195",
      "volume": "254943",
      "turnover": "28348355.5",
      "trades": "1531"
    },
    {
      "date": "2021-11-26",
      "bid": "106.40",
      "ask": "106.50",
      "open": "110.00",
      "high": "110.00",
      "low": "106.20",
      "close": "106.30",
      "average": "107.7218",
      "volume": "382520",
      "turnover": "41214758.15",
      "trades": "2044"
    },
    {
      "date": "2021-11-29",
      "bid": "107.50",
      "ask": "107.80",
      "open": "106.30",
      "high": "108.40",
      "low": "106.10",
      "close": "107.50",
      "average": "107.5771",
      "volume": "308913",
      "turnover": "33234129.3",
      "trades": "1410"
    },
    {
      "date": "2021-11-30",
      "bid": "105.90",
      "ask": "106.30",
      "open": "107.00",
      "high": "107.90",
      "low": "105.10",
      "close": "106.90",
      "average": "106.6287",
      "volume": "626345",
      "turnover": "66781586.15",
      "trades": "1529"
    },
    {
      "date": "2021-12-01",
      "bid": "108.20",
      "ask": "108.40",
      "open": "107.20",
      "high": "109.20",
      "low": "106.30",
      "close": "108.50",
      "average": "107.6983",
      "volume": "231127",
      "turnover": "24891986.1",
      "trades": "1081"
    },
    {
      "date": "2021-12-02",
      "bid": "108.60",
      "ask": "108.90",
      "open": "108.00",
      "high": "109.70",
      "low": "106.90",
      "close": "108.80",
      "average": "107.8903",
      "volume": "196924",
      "turnover": "21244795.89",
      "trades": "958"
    },
    {
      "date": "2021-12-03",
      "bid": "108.00",
      "ask": "108.20",
      "open": "109.50",
      "high": "109.90",
      "low": "107.30",
      "close": "107.90",
      "average": "108.3137",
      "volume": "190496",
      "turnover": "20631778.1",
      "trades": "1217"
    },
    {
      "date": "2021-12-06",
      "bid": "109.30",
      "ask": "109.50",
      "open": "108.40",
      "high": "110.00",
      "low": "108.40",
      "close": "109.10",
      "average": "109.104",
      "volume": "152700",
      "turnover": "16659492.5",
      "trades": "922"
    },
    {
      "date": "2021-12-07",
      "bid": "110.50",
      "ask": "110.70",
      "open": "109.90",
      "high": "111.20",
      "low": "109.80",
      "close": "110.70",
      "average": "110.618",
      "volume": "163835",
      "turnover": "18119536.3",
      "trades": "676"
    },
    {
      "date": "2021-12-08",
      "bid": "109.30",
      "ask": "109.50",
      "open": "110.70",
      "high": "111.00",
      "low": "109.10",
      "close": "109.30",
      "average": "109.9207",
      "volume": "239344",
      "turnover": "26309625.6",
      "trades": "1123"
    },
    {
      "date": "2021-12-09",
      "bid": "108.50",
      "ask": "108.60",
      "open": "109.60",
      "high": "110.00",
      "low": "108.50",
      "close": "108.60",
      "average": "108.8985",
      "volume": "134205",
      "turnover": "14615298.3",
      "trades": "738"
    },
    {
      "date": "2021-12-10",
      "bid": "108.00",
      "ask": "108.20",
      "open": "108.50",
      "high": "108.70",
      "low": "107.70",
      "close": "108.20",
      "average": "108.2315",
      "volume": "128889",
      "turnover": "13950199",
      "trades": "789"
    },
    {
      "date": "2021-12-13",
      "bid": "107.10",
      "ask": "107.20",
      "open": "108.50",
      "high": "110.10",
      "low": "107.00",
      "close": "107.30",
      "average": "108.3631",
      "volume": "166754",
      "turnover": "18067997.95",
      "trades": "968"
    },
    {
      "date": "2021-12-14",
      "bid": "104.70",
      "ask": "105.10",
      "open": "107.20",
      "high": "108.30",
      "low": "104.60",
      "close": "105.00",
      "average": "106.5232",
      "volume": "201646",
      "turnover": "21478795",
      "trades": "999"
    },
    {
      "date": "2021-12-15",
      "bid": "105.50",
      "ask": "105.70",
      "open": "104.80",
      "high": "106.00",
      "low": "104.60",
      "close": "105.70",
      "average": "105.3755",
      "volume": "166497",
      "turnover": "17544338.3",
      "trades": "824"
    },
    {
      "date": "2021-12-16",
      "bid": "106.00",
      "ask": "106.30",
      "open": "107.50",
      "high": "107.50",
      "low": "105.70",
      "close": "106.30",
      "average": "106.3985",
      "volume": "126128",
      "turnover": "13418779.25",
      "trades": "741"
    },
    {
      "date": "2021-12-17",
      "bid": "107.40",
      "ask": "107.70",
      "open": "105.60",
      "high": "108.30",
      "low": "105.50",
      "close": "107.10",
      "average": "107.1731",
      "volume": "334351",
      "turnover": "35833721.9",
      "trades": "1384"
    },
    {
      "date": "2021-12-20",
      "bid": "106.50",
      "ask": "106.70",
      "open": "106.10",
      "high": "107.20",
      "low": "104.80",
      "close": "106.60",
      "average": "106.246",
      "volume": "160905",
      "turnover": "17095519.2",
      "trades": "917"
    },
    {
      "date": "2021-12-21",
      "bid": "108.00",
      "ask": "108.30",
      "open": "107.20",
      "high": "108.60",
      "low": "106.90",
      "close": "108.20",
      "average": "108.0617",
      "volume": "174591",
      "turnover": "18866591",
      "trades": "823"
    },
    {
      "date": "2021-12-22",
      "bid": "108.70",
      "ask": "108.90",
      "open": "108.30",
      "high": "109.20",
      "low": "108.10",
      "close": "109.00",
      "average": "108.6743",
      "volume": "247196",
      "turnover": "26864301",
      "trades": "1056"
    },
    {
      "date": "2021-12-23",
      "bid": "111.30",
      "ask": "111.50",
      "open": "109.10",
      "high": "111.50",
      "low": "109.10",
      "close": "111.30",
      "average": "110.7213",
      "volume": "158141",
      "turnover": "17509593.5",
      "trades": "841"
    },
    {
      "date": "2021-12-27",
      "bid": "112.00",
      "ask": "112.40",
      "open": "111.40",
      "high": "113.40",
      "low": "111.30",
      "close": "112.50",
      "average": "112.4976",
      "volume": "175493",
      "turnover": "19742553.8",
      "trades": "935"
    },
    {
      "date": "2021-12-28",
      "bid": "112.60",
      "ask": "112.80",
      "open": "113.10",
      "high": "113.50",
      "low": "112.40",
      "close": "112.80",
      "average": "112.9602",
      "volume": "158356",
      "turnover": "17889318.14",
      "trades": "1058"
    },
    {
      "date": "2021-12-29",
      "bid": "114.80",
      "ask": "114.90",
      "open": "113.10",
      "high": "114.90",
      "low": "113.00",
      "close": "114.90",
      "average": "114.048",
      "volume": "195415",
      "turnover": "22286681.9",
      "trades": "943"
    },
    {
      "date": "2021-12-30",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.80",
      "high": "115.40",
      "low": "113.40",
      "close": "114.20",
      "average": "114.2368",
      "volume": "128624",
      "turnover": "14693790.2",
      "trades": "871"
    },
    {
      "date": "2022-01-03",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.10",
      "high": "114.50",
      "low": "112.90",
      "close": "114.10",
      "average": "113.7237",
      "volume": "140188",
      "turnover": "15942699.8",
      "trades": "1013"
    },
    {
      "date": "2022-01-04",
      "bid": "114.30",
      "ask": "114.60",
      "open": "114.20",
      "high": "115.40",
      "low": "114.00",
      "close": "114.50",
      "average": "114.7516",
      "volume": "169525",
      "turnover": "19453262.35",
      "trades": "942"
    },
    {
      "date": "2022-01-05",
      "bid": "114.80",
      "ask": "114.90",
      "open": "114.80",
      "high": "115.40",
      "low": "114.30",
      "close": "115.30",
      "average": "114.9773",
      "volume": "84783",
      "turnover": "9748123.8",
      "trades": "509"
    },
    {
      "date": "2022-01-07",
      "bid": "112.40",
      "ask": "112.50",
      "open": "115.00",
      "high": "115.00",
      "low": "112.00",
      "close": "112.60",
      "average": "112.9305",
      "volume": "228327",
      "turnover": "25785081.1",
      "trades": "1466"
    },
    {
      "date": "2022-01-10",
      "bid": "108.90",
      "ask": "109.10",
      "open": "112.60",
      "high": "112.70",
      "low": "108.60",
      "close": "109.40",
      "average": "110.1295",
      "volume": "286562",
      "turnover": "31558938",
      "trades": "1524"
    },
    {
      "date": "2022-01-11",
      "bid": "108.10",
      "ask": "108.40",
      "open": "109.40",
      "high": "109.50",
      "low": "106.50",
      "close": "108.40",
      "average": "107.5695",
      "volume": "341476",
      "turnover": "36732345",
      "trades": "1774"
    },
    {
      "date": "2022-01-12",
      "bid": "108.70",
      "ask": "108.90",
      "open": "109.30",
      "high": "109.30",
      "low": "107.20",
      "close": "108.70",
      "average": "108.4063",
      "volume": "141558",
      "turnover": "15345945.45",
      "trades": "807"
    },
    {
      "date": "2022-01-13",
      "bid": "109.80",
      "ask": "110.00",
      "open": "108.90",
      "high": "110.50",
      "low": "108.40",
      "close": "110.00",
      "average": "109.65",
      "volume": "165571",
      "turnover": "18154853.3",
      "trades": "940"
    },
    {
      "date": "2022-01-14",
      "bid": "107.20",
      "ask": "107.50",
      "open": "109.00",
      "high": "109.00",
      "low": "107.20",
      "close": "107.50",
      "average": "108.0224",
      "volume": "205592",
      "turnover": "22208540.8",
      "trades": "1229"
    },
    {
      "date": "2022-01-17",
      "bid": "109.20",
      "ask": "109.50",
      "open": "108.50",
      "high": "110.00",
      "low": "108.10",
      "close": "109.30",
      "average": "108.9922",
      "volume": "397054",
      "turnover": "43275983.7",
      "trades": "1901"
    },
    {
      "date": "2022-01-18",
      "bid": "106.50",
      "ask": "106.80",
      "open": "109.50",
      "high": "109.50",
      "low": "106.10",
      "close": "106.50",
      "average": "107.1301",
      "volume": "278503",
      "turnover": "29837968.55",
      "trades": "1649"
    },
    {
      "date": "2022-01-19",
      "bid": "107.90",
      "ask": "108.20",
      "open": "106.30",
      "high": "109.10",
      "low": "105.00",
      "close": "107.90",
      "average": "107.4021",
      "volume": "324276",
      "turnover": "34827908.9",
      "trades": "1587"
    },
    {
      "date": "2022-01-20",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.90",
      "high": "110.10",
      "low": "107.30",
      "close": "109.20",
      "average": "108.9074",
      "volume": "285364",
      "turnover": "31078239.6",
      "trades": "1358"
    },
    {
      "date": "2022-01-21",
      "bid": "106.20",
      "ask": "106.40",
      "open": "108.00",
      "high": "108.30",
      "low": "105.50",
      "close": "106.20",
      "average": "106.6583",
      "volume": "173263",
      "turnover": "18480025.39",
      "trades": "1135"
    },
    {
      "date": "2022-01-24",
      "bid": "101.40",
      "ask": "101.70",
      "open": "105.60",
      "high": "105.60",
      "low": "100.60",
      "close": "101.30",
      "average": "102.43",
      "volume": "374380",
      "turnover": "38360152.9",
      "trades": "2290"
    },
    {
      "date": "2022-01-25",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.80",
      "high": "103.30",
      "low": "99.75",
      "close": "100.90",
      "average": "101.3512",
      "volume": "377046",
      "turnover": "38214243.9",
      "trades": "2239"
    },
    {
      "date": "2022-01-26",
      "bid": "102.40",
      "ask": "102.70",
      "open": "102.00",
      "high": "103.20",
      "low": "101.30",
      "close": "102.50",
      "average": "102.4896",
      "volume": "302644",
      "turnover": "31017866.25",
      "trades": "1378"
    },
    {
      "date": "2022-01-27",
      "bid": "102.40",
      "ask": "102.70",
      "open": "102.50",
      "high": "104.00",
      "low": "101.20",
      "close": "102.90",
      "average": "102.9209",
      "volume": "276840",
      "turnover": "28493583.21",
      "trades": "1333"
    },
    {
      "date": "2022-01-28",
      "bid": "103.50",
      "ask": "103.70",
      "open": "102.90",
      "high": "103.90",
      "low": "101.50",
      "close": "103.90",
      "average": "102.7554",
      "volume": "197039",
      "turnover": "20246819.3",
      "trades": "1062"
    },
    {
      "date": "2022-01-31",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.70",
      "high": "105.70",
      "low": "103.80",
      "close": "104.10",
      "average": "104.5629",
      "volume": "230184",
      "turnover": "24076135.05",
      "trades": "934"
    },
    {
      "date": "2022-02-01",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.40",
      "high": "107.30",
      "low": "105.30",
      "close": "107.00",
      "average": "106.4115",
      "volume": "222104",
      "turnover": "23631405.6",
      "trades": "944"
    },
    {
      "date": "2022-02-02",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.50",
      "high": "108.40",
      "low": "107.00",
      "close": "107.70",
      "average": "107.665",
      "volume": "104985",
      "turnover": "11303181.9",
      "trades": "730"
    },
    {
      "date": "2022-02-03",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.70",
      "high": "108.20",
      "low": "105.90",
      "close": "107.30",
      "average": "106.9409",
      "volume": "292363",
      "turnover": "31264476.35",
      "trades": "1381"
    },
    {
      "date": "2022-02-04",
      "bid": "110.60",
      "ask": "110.90",
      "open": "111.80",
      "high": "115.10",
      "low": "109.90",
      "close": "110.90",
      "average": "111.8574",
      "volume": "587484",
      "turnover": "65715488.55",
      "trades": "2674"
    },
    {
      "date": "2022-02-07",
      "bid": "112.90",
      "ask": "113.10",
      "open": "112.30",
      "high": "113.20",
      "low": "108.50",
      "close": "113.10",
      "average": "111.3043",
      "volume": "633625",
      "turnover": "70526244.4",
      "trades": "2813"
    },
    {
      "date": "2022-02-08",
      "bid": "111.20",
      "ask": "111.30",
      "open": "113.50",
      "high": "113.70",
      "low": "110.50",
      "close": "111.10",
      "average": "111.6973",
      "volume": "311650",
      "turnover": "34810243.5",
      "trades": "1619"
    },
    {
      "date": "2022-02-09",
      "bid": "111.80",
      "ask": "111.90",
      "open": "110.00",
      "high": "112.10",
      "low": "109.50",
      "close": "112.00",
      "average": "111.0825",
      "volume": "300133",
      "turnover": "33340748.25",
      "trades": "1581"
    },
    {
      "date": "2022-02-10",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.80",
      "high": "112.80",
      "low": "110.40",
      "close": "112.30",
      "average": "111.7042",
      "volume": "227273",
      "turnover": "25394243.85",
      "trades": "1052"
    },
    {
      "date": "2022-02-11",
      "bid": "111.90",
      "ask": "112.10",
      "open": "111.80",
      "high": "112.50",
      "low": "111.40",
      "close": "111.80",
      "average": "111.9073",
      "volume": "189873",
      "turnover": "21248551.89",
      "trades": "870"
    },
    {
      "date": "2022-02-14",
      "bid": "107.30",
      "ask": "107.50",
      "open": "109.00",
      "high": "109.20",
      "low": "106.50",
      "close": "107.40",
      "average": "107.6438",
      "volume": "490550",
      "turnover": "52802386.2",
      "trades": "2247"
    },
    {
      "date": "2022-02-15",
      "bid": "106.30",
      "ask": "106.50",
      "open": "106.90",
      "high": "107.70",
      "low": "106.10",
      "close": "106.30",
      "average": "106.5052",
      "volume": "315163",
      "turnover": "33566715.7",
      "trades": "1552"
    },
    {
      "date": "2022-02-16",
      "bid": "105.90",
      "ask": "106.00",
      "open": "106.30",
      "high": "107.70",
      "low": "105.70",
      "close": "106.00",
      "average": "106.3822",
      "volume": "203548",
      "turnover": "21656822.6",
      "trades": "1103"
    },
    {
      "date": "2022-02-17",
      "bid": "103.70",
      "ask": "103.90",
      "open": "105.70",
      "high": "106.10",
      "low": "103.70",
      "close": "103.90",
      "average": "104.6381",
      "volume": "323557",
      "turnover": "33857227.15",
      "trades": "1431"
    },
    {
      "date": "2022-02-18",
      "bid": "102.00",
      "ask": "102.10",
      "open": "102.80",
      "high": "103.90",
      "low": "101.70",
      "close": "101.80",
      "average": "102.6206",
      "volume": "277323",
      "turnover": "28458907.15",
      "trades": "1338"
    },
    {
      "date": "2022-02-21",
      "bid": "97.15",
      "ask": "97.40",
      "open": "101.80",
      "high": "102.20",
      "low": "97.00",
      "close": "97.00",
      "average": "99.1677",
      "volume": "491128",
      "turnover": "48788261.58",
      "trades": "2298"
    },
    {
      "date": "2022-02-22",
      "bid": "95.80",
      "ask": "95.95",
      "open": "95.20",
      "high": "97.45",
      "low": "94.30",
      "close": "95.90",
      "average": "96.2271",
      "volume": "429327",
      "turnover": "41322990.11",
      "trades": "2287"
    },
    {
      "date": "2022-02-23",
      "bid": "93.50",
      "ask": "93.60",
      "open": "95.95",
      "high": "97.00",
      "low": "93.50",
      "close": "93.55",
      "average": "95.07",
      "volume": "203409",
      "turnover": "19341977.57",
      "trades": "1481"
    },
    {
      "date": "2022-02-24",
      "bid": "89.15",
      "ask": "89.20",
      "open": "90.00",
      "high": "91.80",
      "low": "87.20",
      "close": "89.00",
      "average": "89.3403",
      "volume": "614004",
      "turnover": "54832692.51",
      "trades": "3294"
    },
    {
      "date": "2022-02-25",
      "bid": "91.70",
      "ask": "91.85",
      "open": "90.40",
      "high": "92.55",
      "low": "89.40",
      "close": "91.65",
      "average": "91.1955",
      "volume": "509527",
      "turnover": "46491800.53",
      "trades": "2488"
    },
    {
      "date": "2022-02-28",
      "bid": "92.15",
      "ask": "92.40",
      "open": "90.00",
      "high": "92.35",
      "low": "88.50",
      "close": "92.10",
      "average": "90.4089",
      "volume": "560938",
      "turnover": "50707554.56",
      "trades": "2662"
    },
    {
      "date": "2022-03-01",
      "bid": "88.60",
      "ask": "88.70",
      "open": "92.00",
      "high": "92.00",
      "low": "88.40",
      "close": "88.40",
      "average": "89.4125",
      "volume": "344800",
      "turnover": "30829194.38",
      "trades": "2163"
    },
    {
      "date": "2022-03-02",
      "bid": "88.50",
      "ask": "88.65",
      "open": "88.00",
      "high": "88.75",
      "low": "86.10",
      "close": "88.30",
      "average": "87.7506",
      "volume": "446409",
      "turnover": "39174706.45",
      "trades": "2542"
    },
    {
      "date": "2022-03-03",
      "bid": "87.30",
      "ask": "87.45",
      "open": "88.30",
      "high": "89.80",
      "low": "87.05",
      "close": "87.20",
      "average": "88.2608",
      "volume": "255013",
      "turnover": "22507917.3",
      "trades": "1570"
    },
    {
      "date": "2022-03-04",
      "bid": "84.25",
      "ask": "84.50",
      "open": "86.00",
      "high": "86.35",
      "low": "83.90",
      "close": "84.20",
      "average": "84.8206",
      "volume": "385972",
      "turnover": "32737758.3",
      "trades": "2748"
    },
    {
      "date": "2022-03-07",
      "bid": "83.45",
      "ask": "83.60",
      "open": "82.20",
      "high": "84.60",
      "low": "78.90",
      "close": "83.60",
      "average": "81.9074",
      "volume": "558756",
      "turnover": "45761160.16",
      "trades": "2931"
    },
    {
      "date": "2022-03-08",
      "bid": "84.35",
      "ask": "84.50",
      "open": "82.50",
      "high": "86.25",
      "low": "81.65",
      "close": "84.70",
      "average": "84.7996",
      "volume": "380161",
      "turnover": "32241658.72",
      "trades": "1743"
    },
    {
      "date": "2022-03-09",
      "bid": "88.10",
      "ask": "88.20",
      "open": "87.00",
      "high": "89.50",
      "low": "86.25",
      "close": "88.35",
      "average": "88.3343",
      "volume": "317796",
      "turnover": "28072796.2",
      "trades": "1586"
    },
    {
      "date": "2022-03-10",
      "bid": "89.10",
      "ask": "89.20",
      "open": "88.50",
      "high": "91.05",
      "low": "87.75",
      "close": "88.95",
      "average": "89.081",
      "volume": "303900",
      "turnover": "27071760.35",
      "trades": "1497"
    },
    {
      "date": "2022-03-11",
      "bid": "91.80",
      "ask": "91.95",
      "open": "91.00",
      "high": "93.45",
      "low": "90.55",
      "close": "91.65",
      "average": "91.8789",
      "volume": "488190",
      "turnover": "44854681.25",
      "trades": "2191"
    },
    {
      "date": "2022-03-14",
      "bid": "94.60",
      "ask": "94.70",
      "open": "93.45",
      "high": "96.55",
      "low": "93.05",
      "close": "94.45",
      "average": "94.7639",
      "volume": "331338",
      "turnover": "31398683.22",
      "trades": "1737"
    },
    {
      "date": "2022-03-15",
      "bid": "92.25",
      "ask": "92.40",
      "open": "94.20",
      "high": "94.20",
      "low": "91.70",
      "close": "92.05",
      "average": "92.6089",
      "volume": "224294",
      "turnover": "20771714.96",
      "trades": "1407"
    },
    {
      "date": "2022-03-16",
      "bid": "95.45",
      "ask": "95.55",
      "open": "93.10",
      "high": "95.65",
      "low": "93.00",
      "close": "95.45",
      "average": "94.3654",
      "volume": "297187",
      "turnover": "28045724.18",
      "trades": "1685"
    },
    {
      "date": "2022-03-17",
      "bid": "96.40",
      "ask": "96.50",
      "open": "96.30",
      "high": "97.00",
      "low": "94.95",
      "close": "96.25",
      "average": "96.0243",
      "volume": "282594",
      "turnover": "27136037.93",
      "trades": "1548"
    },
    {
      "date": "2022-03-18",
      "bid": "97.15",
      "ask": "97.35",
      "open": "96.25",
      "high": "97.75",
      "low": "95.75",
      "close": "97.25",
      "average": "97.0901",
      "volume": "386812",
      "turnover": "37561172.86",
      "trades": "1386"
    },
    {
      "date": "2022-03-21",
      "bid": "98.50",
      "ask": "98.75",
      "open": "97.55",
      "high": "99.90",
      "low": "97.40",
      "close": "98.65",
      "average": "98.4677",
      "volume": "223675",
      "turnover": "22024275.41",
      "trades": "1171"
    },
    {
      "date": "2022-03-22",
      "bid": "97.20",
      "ask": "97.30",
      "open": "99.00",
      "high": "99.65",
      "low": "97.20",
      "close": "97.55",
      "average": "97.9629",
      "volume": "318474",
      "turnover": "31213299.42",
      "trades": "1447"
    },
    {
      "date": "2022-03-23",
      "bid": "94.90",
      "ask": "94.95",
      "open": "97.65",
      "high": "98.35",
      "low": "94.80",
      "close": "95.00",
      "average": "95.8692",
      "volume": "245251",
      "turnover": "23512118.75",
      "trades": "1282"
    },
    {
      "date": "2022-03-24",
      "bid": "92.90",
      "ask": "93.05",
      "open": "95.00",
      "high": "95.25",
      "low": "92.85",
      "close": "92.85",
      "average": "93.6553",
      "volume": "254413",
      "turnover": "23826744.62",
      "trades": "1302"
    },
    {
      "date": "2022-03-25",
      "bid": "93.75",
      "ask": "93.85",
      "open": "93.70",
      "high": "95.00",
      "low": "93.30",
      "close": "94.10",
      "average": "94.1434",
      "volume": "230118",
      "turnover": "21664738.45",
      "trades": "1378"
    },
    {
      "date": "2022-03-28",
      "bid": "93.90",
      "ask": "94.15",
      "open": "94.00",
      "high": "94.70",
      "low": "93.05",
      "close": "94.10",
      "average": "93.9077",
      "volume": "329543",
      "turnover": "30946663.95",
      "trades": "1644"
    },
    {
      "date": "2022-03-29",
      "bid": "96.50",
      "ask": "96.65",
      "open": "94.95",
      "high": "97.40",
      "low": "94.70",
      "close": "96.80",
      "average": "95.9962",
      "volume": "486207",
      "turnover": "46680042.53",
      "trades": "1872"
    },
    {
      "date": "2022-03-30",
      "bid": "95.15",
      "ask": "95.25",
      "open": "97.00",
      "high": "97.10",
      "low": "94.85",
      "close": "95.35",
      "average": "95.5329",
      "volume": "181244",
      "turnover": "17314738.98",
      "trades": "1369"
    },
    {
      "date": "2022-03-31",
      "bid": "94.65",
      "ask": "94.75",
      "open": "96.20",
      "high": "97.05",
      "low": "94.60",
      "close": "94.80",
      "average": "95.5929",
      "volume": "265526",
      "turnover": "25380814.86",
      "trades": "1429"
    },
    {
      "date": "2022-04-01",
      "bid": "96.10",
      "ask": "96.20",
      "open": "95.00",
      "high": "96.55",
      "low": "94.20",
      "close": "96.25",
      "average": "95.5882",
      "volume": "248894",
      "turnover": "23789858.45",
      "trades": "1248"
    },
    {
      "date": "2022-04-04",
      "bid": "97.00",
      "ask": "97.10",
      "open": "96.85",
      "high": "97.40",
      "low": "95.00",
      "close": "97.35",
      "average": "96.6235",
      "volume": "186943",
      "turnover": "18062964.35",
      "trades": "963"
    },
    {
      "date": "2022-04-05",
      "bid": "95.05",
      "ask": "95.25",
      "open": "97.35",
      "high": "97.50",
      "low": "94.75",
      "close": "95.05",
      "average": "95.8855",
      "volume": "262612",
      "turnover": "25180634.63",
      "trades": "1452"
    },
    {
      "date": "2022-04-06",
      "bid": "93.90",
      "ask": "94.10",
      "open": "95.10",
      "high": "95.80",
      "low": "93.00",
      "close": "93.95",
      "average": "94.3462",
      "volume": "234297",
      "turnover": "22105021.6",
      "trades": "1525"
    },
    {
      "date": "2022-04-07",
      "bid": "95.65",
      "ask": "95.70",
      "open": "95.30",
      "high": "96.95",
      "low": "93.25",
      "close": "95.40",
      "average": "95.7883",
      "volume": "360469",
      "turnover": "34528105.79",
      "trades": "1940"
    },
    {
      "date": "2022-04-08",
      "bid": "96.00",
      "ask": "96.15",
      "open": "95.50",
      "high": "96.85",
      "low": "94.75",
      "close": "96.15",
      "average": "95.9184",
      "volume": "239385",
      "turnover": "22961497.16",
      "trades": "1522"
    },
    {
      "date": "2022-04-11",
      "bid": "95.25",
      "ask": "95.45",
      "open": "96.15",
      "high": "97.05",
      "low": "95.30",
      "close": "95.75",
      "average": "95.9489",
      "volume": "216504",
      "turnover": "20773321.05",
      "trades": "1123"
    },
    {
      "date": "2022-04-12",
      "bid": "95.00",
      "ask": "95.15",
      "open": "95.00",
      "high": "95.55",
      "low": "94.00",
      "close": "95.55",
      "average": "94.9189",
      "volume": "349604",
      "turnover": "33182990.84",
      "trades": "1493"
    },
    {
      "date": "2022-04-13",
      "bid": "95.90",
      "ask": "96.00",
      "open": "95.55",
      "high": "96.35",
      "low": "94.45",
      "close": "95.95",
      "average": "95.6195",
      "volume": "200197",
      "turnover": "19142738.25",
      "trades": "1472"
    },
    {
      "date": "2022-04-14",
      "bid": "95.85",
      "ask": "95.90",
      "open": "96.30",
      "high": "96.35",
      "low": "95.25",
      "close": "95.60",
      "average": "95.7021",
      "volume": "137470",
      "turnover": "13156166.7",
      "trades": "572"
    },
    {
      "date": "2022-04-19",
      "bid": "93.15",
      "ask": "93.25",
      "open": "96.00",
      "high": "96.05",
      "low": "92.10",
      "close": "93.30",
      "average": "93.1929",
      "volume": "389282",
      "turnover": "36278279.93",
      "trades": "2431"
    },
    {
      "date": "2022-04-20",
      "bid": "92.60",
      "ask": "92.75",
      "open": "92.50",
      "high": "93.25",
      "low": "91.30",
      "close": "92.70",
      "average": "92.2119",
      "volume": "338613",
      "turnover": "31222281.39",
      "trades": "2036"
    },
    {
      "date": "2022-04-21",
      "bid": "95.35",
      "ask": "95.55",
      "open": "93.00",
      "high": "95.50",
      "low": "92.65",
      "close": "95.35",
      "average": "94.7736",
      "volume": "260066",
      "turnover": "24647037.76",
      "trades": "1351"
    },
    {
      "date": "2022-04-22",
      "bid": "95.00",
      "ask": "95.10",
      "open": "95.40",
      "high": "96.15",
      "low": "94.20",
      "close": "94.85",
      "average": "95.0812",
      "volume": "288978",
      "turnover": "27476362.15",
      "trades": "1614"
    },
    {
      "date": "2022-04-25",
      "bid": "92.35",
      "ask": "92.50",
      "open": "93.65",
      "high": "94.15",
      "low": "91.60",
      "close": "92.25",
      "average": "92.6426",
      "volume": "341553",
      "turnover": "31641787.06",
      "trades": "2251"
    },
    {
      "date": "2022-04-26",
      "bid": "89.60",
      "ask": "89.70",
      "open": "92.55",
      "high": "92.55",
      "low": "89.35",
      "close": "89.50",
      "average": "90.5144",
      "volume": "475870",
      "turnover": "43072752.96",
      "trades": "2777"
    },
    {
      "date": "2022-04-27",
      "bid": "90.80",
      "ask": "91.00",
      "open": "89.85",
      "high": "91.15",
      "low": "88.65",
      "close": "90.80",
      "average": "90.2087",
      "volume": "406633",
      "turnover": "36682119.99",
      "trades": "2024"
    },
    {
      "date": "2022-04-28",
      "bid": "94.00",
      "ask": "94.10",
      "open": "91.60",
      "high": "94.65",
      "low": "91.60",
      "close": "94.00",
      "average": "93.7972",
      "volume": "383556",
      "turnover": "35976722",
      "trades": "1561"
    },
    {
      "date": "2022-04-29",
      "bid": "94.90",
      "ask": "95.00",
      "open": "94.80",
      "high": "95.55",
      "low": "93.40",
      "close": "94.55",
      "average": "94.6067",
      "volume": "349022",
      "turnover": "33019911.67",
      "trades": "1728"
    },
    {
      "date": "2022-05-02",
      "bid": "93.75",
      "ask": "93.90",
      "open": "94.55",
      "high": "95.65",
      "low": "90.75",
      "close": "93.25",
      "average": "93.6988",
      "volume": "497658",
      "turnover": "46630379.78",
      "trades": "1797"
    },
    {
      "date": "2022-05-03",
      "bid": "92.50",
      "ask": "92.60",
      "open": "94.00",
      "high": "94.25",
      "low": "92.10",
      "close": "92.65",
      "average": "92.8564",
      "volume": "280532",
      "turnover": "26048949.55",
      "trades": "1436"
    },
    {
      "date": "2022-05-04",
      "bid": "88.50",
      "ask": "88.75",
      "open": "93.10",
      "high": "93.10",
      "low": "87.55",
      "close": "88.60",
      "average": "88.4788",
      "volume": "1194258",
      "turnover": "105673729.52",
      "trades": "4061"
    },
    {
      "date": "2022-05-05",
      "bid": "81.55",
      "ask": "81.75",
      "open": "91.00",
      "high": "91.05",
      "low": "80.60",
      "close": "80.60",
      "average": "85.933",
      "volume": "1645146",
      "turnover": "141288980.57",
      "trades": "7708"
    },
    {
      "date": "2022-05-06",
      "bid": "72.15",
      "ask": "72.25",
      "open": "74.60",
      "high": "75.65",
      "low": "71.70",
      "close": "72.05",
      "average": "73.3262",
      "volume": "2111918",
      "turnover": "154966446.07",
      "trades": "9355"
    },
    {
      "date": "2022-05-09",
      "bid": "69.85",
      "ask": "69.95",
      "open": "72.10",
      "high": "72.45",
      "low": "68.65",
      "close": "69.65",
      "average": "69.6953",
      "volume": "1310344",
      "turnover": "91317837.64",
      "trades": "5503"
    },
    {
      "date": "2022-05-10",
      "bid": "71.80",
      "ask": "71.90",
      "open": "71.05",
      "high": "73.45",
      "low": "70.55",
      "close": "72.05",
      "average": "72.2985",
      "volume": "1091522",
      "turnover": "78916193.2",
      "trades": "4135"
    },
    {
      "date": "2022-05-11",
      "bid": "73.85",
      "ask": "73.90",
      "open": "73.00",
      "high": "74.70",
      "low": "71.80",
      "close": "73.80",
      "average": "73.6896",
      "volume": "727734",
      "turnover": "53631638.48",
      "trades": "3141"
    },
    {
      "date": "2022-05-12",
      "bid": "72.65",
      "ask": "72.95",
      "open": "73.85",
      "high": "74.20",
      "low": "70.45",
      "close": "72.50",
      "average": "71.9696",
      "volume": "1318610",
      "turnover": "94907212.6",
      "trades": "5641"
    },
    {
      "date": "2022-05-13",
      "bid": "74.85",
      "ask": "74.95",
      "open": "73.45",
      "high": "75.40",
      "low": "72.20",
      "close": "75.15",
      "average": "73.9497",
      "volume": "805059",
      "turnover": "59506833.42",
      "trades": "3108"
    },
    {
      "date": "2022-05-16",
      "bid": "73.80",
      "ask": "73.90",
      "open": "75.00",
      "high": "75.20",
      "low": "73.20",
      "close": "73.85",
      "average": "74.1605",
      "volume": "392909",
      "turnover": "29141018",
      "trades": "2020"
    },
    {
      "date": "2022-05-17",
      "bid": "74.00",
      "ask": "74.10",
      "open": "74.00",
      "high": "75.65",
      "low": "73.45",
      "close": "73.95",
      "average": "74.5574",
      "volume": "635387",
      "turnover": "47370956.35",
      "trades": "2377"
    },
    {
      "date": "2022-05-18",
      "bid": "72.15",
      "ask": "72.25",
      "open": "74.30",
      "high": "74.95",
      "low": "72.15",
      "close": "72.30",
      "average": "73.3995",
      "volume": "372838",
      "turnover": "27357773.57",
      "trades": "1803"
    },
    {
      "date": "2022-05-19",
      "bid": "70.85",
      "ask": "70.95",
      "open": "72.20",
      "high": "72.20",
      "low": "70.25",
      "close": "70.75",
      "average": "70.8757",
      "volume": "521012",
      "turnover": "36919069.22",
      "trades": "2491"
    },
    {
      "date": "2022-05-20",
      "bid": "72.15",
      "ask": "72.25",
      "open": "72.00",
      "high": "74.35",
      "low": "71.40",
      "close": "72.20",
      "average": "73.3697",
      "volume": "836007",
      "turnover": "61337096",
      "trades": "2616"
    },
    {
      "date": "2022-05-23",
      "bid": "72.95",
      "ask": "73.00",
      "open": "72.90",
      "high": "74.40",
      "low": "72.50",
      "close": "73.00",
      "average": "73.1414",
      "volume": "649116",
      "turnover": "47478297.18",
      "trades": "2030"
    },
    {
      "date": "2022-05-24",
      "bid": "72.20",
      "ask": "72.40",
      "open": "73.00",
      "high": "74.20",
      "low": "72.00",
      "close": "72.20",
      "average": "72.8633",
      "volume": "502043",
      "turnover": "36586166.18",
      "trades": "1867"
    },
    {
      "date": "2022-05-25",
      "bid": "72.20",
      "ask": "72.35",
      "open": "73.00",
      "high": "73.80",
      "low": "72.00",
      "close": "72.00",
      "average": "72.6823",
      "volume": "366512",
      "turnover": "26642890.29",
      "trades": "1400"
    },
    {
      "date": "2022-05-27",
      "bid": "73.55",
      "ask": "73.70",
      "open": "72.95",
      "high": "74.15",
      "low": "72.75",
      "close": "73.50",
      "average": "73.3887",
      "volume": "843497",
      "turnover": "61900442.87",
      "trades": "2730"
    },
    {
      "date": "2022-05-30",
      "bid": "74.50",
      "ask": "74.60",
      "open": "74.15",
      "high": "76.05",
      "low": "73.80",
      "close": "74.25",
      "average": "74.7555",
      "volume": "443427",
      "turnover": "33153620.44",
      "trades": "1768"
    },
    {
      "date": "2022-05-31",
      "bid": "73.90",
      "ask": "74.05",
      "open": "74.30",
      "high": "74.95",
      "low": "73.00",
      "close": "73.70",
      "average": "74.1096",
      "volume": "1365662",
      "turnover": "101274659.49",
      "trades": "1692"
    },
    {
      "date": "2022-06-01",
      "bid": "73.75",
      "ask": "73.85",
      "open": "74.15",
      "high": "75.10",
      "low": "73.50",
      "close": "73.85",
      "average": "74.4343",
      "volume": "892197",
      "turnover": "66415254.85",
      "trades": "1750"
    },
    {
      "date": "2022-06-02",
      "bid": "73.15",
      "ask": "73.30",
      "open": "73.85",
      "high": "74.75",
      "low": "72.75",
      "close": "73.30",
      "average": "73.5055",
      "volume": "547615",
      "turnover": "40250114.54",
      "trades": "1916"
    },
    {
      "date": "2022-06-03",
      "bid": "73.70",
      "ask": "73.85",
      "open": "74.00",
      "high": "75.20",
      "low": "73.60",
      "close": "73.70",
      "average": "74.3578",
      "volume": "791639",
      "turnover": "58895984.4",
      "trades": "1928"
    },
    {
      "date": "2022-06-07",
      "bid": "73.75",
      "ask": "73.80",
      "open": "74.20",
      "high": "74.95",
      "low": "73.20",
      "close": "73.95",
      "average": "74.085",
      "volume": "510893",
      "turnover": "37843332.75",
      "trades": "1706"
    },
    {
      "date": "2022-06-08",
      "bid": "73.65",
      "ask": "73.80",
      "open": "73.95",
      "high": "74.80",
      "low": "73.55",
      "close": "73.70",
      "average": "73.9961",
      "volume": "362850",
      "turnover": "26847936.79",
      "trades": "1472"
    },
    {
      "date": "2022-06-09",
      "bid": "72.25",
      "ask": "72.40",
      "open": "73.80",
      "high": "74.45",
      "low": "72.05",
      "close": "72.05",
      "average": "73.1778",
      "volume": "712701",
      "turnover": "52154219.58",
      "trades": "1797"
    },
    {
      "date": "2022-06-10",
      "bid": "70.90",
      "ask": "71.05",
      "open": "72.00",
      "high": "72.50",
      "low": "70.55",
      "close": "70.80",
      "average": "71.5176",
      "volume": "448958",
      "turnover": "32108632.35",
      "trades": "1753"
    },
    {
      "date": "2022-06-13",
      "bid": "68.75",
      "ask": "68.80",
      "open": "70.40",
      "high": "70.40",
      "low": "68.15",
      "close": "68.45",
      "average": "69.0048",
      "volume": "795778",
      "turnover": "54910715.73",
      "trades": "2890"
    },
    {
      "date": "2022-06-14",
      "bid": "67.10",
      "ask": "67.20",
      "open": "69.55",
      "high": "69.55",
      "low": "66.95",
      "close": "67.00",
      "average": "67.6283",
      "volume": "485224",
      "turnover": "32813558.2",
      "trades": "1804"
    },
    {
      "date": "2022-06-15",
      "bid": "68.25",
      "ask": "68.40",
      "open": "67.75",
      "high": "68.75",
      "low": "67.45",
      "close": "68.20",
      "average": "68.1228",
      "volume": "465391",
      "turnover": "31704248.51",
      "trades": "1576"
    },
    {
      "date": "2022-06-16",
      "bid": "64.75",
      "ask": "64.85",
      "open": "68.85",
      "high": "68.85",
      "low": "64.45",
      "close": "64.95",
      "average": "65.5756",
      "volume": "624605",
      "turnover": "40900781.97",
      "trades": "2041"
    },
    {
      "date": "2022-06-17",
      "bid": "65.90",
      "ask": "66.00",
      "open": "65.15",
      "high": "66.35",
      "low": "64.20",
      "close": "65.85",
      "average": "65.6386",
      "volume": "517262",
      "turnover": "33954780.22",
      "trades": "1477"
    },
    {
      "date": "2022-06-20",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.10",
      "high": "67.55",
      "low": "65.75",
      "close": "66.70",
      "average": "66.4733",
      "volume": "326985",
      "turnover": "21735045.31",
      "trades": "1243"
    },
    {
      "date": "2022-06-21",
      "bid": "64.60",
      "ask": "64.70",
      "open": "67.00",
      "high": "67.40",
      "low": "64.50",
      "close": "64.50",
      "average": "65.9314",
      "volume": "415808",
      "turnover": "27417588.55",
      "trades": "1314"
    },
    {
      "date": "2022-06-22",
      "bid": "63.90",
      "ask": "64.00",
      "open": "64.50",
      "high": "64.50",
      "low": "62.60",
      "close": "64.00",
      "average": "63.574",
      "volume": "494793",
      "turnover": "31460902.02",
      "trades": "1713"
    },
    {
      "date": "2022-06-23",
      "bid": "62.70",
      "ask": "62.80",
      "open": "64.20",
      "high": "64.30",
      "low": "62.20",
      "close": "62.75",
      "average": "63.1085",
      "volume": "248795",
      "turnover": "15701066.92",
      "trades": "1437"
    },
    {
      "date": "2022-06-27",
      "bid": "65.50",
      "ask": "65.60",
      "open": "63.85",
      "high": "65.75",
      "low": "63.85",
      "close": "65.45",
      "average": "65.0941",
      "volume": "310029",
      "turnover": "20181049.6",
      "trades": "1177"
    },
    {
      "date": "2022-06-28",
      "bid": "65.75",
      "ask": "65.90",
      "open": "67.00",
      "high": "67.25",
      "low": "65.05",
      "close": "65.80",
      "average": "65.8139",
      "volume": "264921",
      "turnover": "17432680.57",
      "trades": "1038"
    },
    {
      "date": "2022-06-29",
      "bid": "64.90",
      "ask": "65.05",
      "open": "65.25",
      "high": "66.05",
      "low": "64.40",
      "close": "64.75",
      "average": "65.0676",
      "volume": "303249",
      "turnover": "19735230.7",
      "trades": "1089"
    },
    {
      "date": "2022-06-30",
      "bid": "59.90",
      "ask": "60.05",
      "open": "63.70",
      "high": "63.75",
      "low": "58.85",
      "close": "59.80",
      "average": "60.5804",
      "volume": "838162",
      "turnover": "50768845.98",
      "trades": "3837"
    },
    {
      "date": "2022-07-01",
      "bid": "61.95",
      "ask": "62.05",
      "open": "59.20",
      "high": "62.80",
      "low": "58.80",
      "close": "61.85",
      "average": "61.4224",
      "volume": "471877",
      "turnover": "28978040.2",
      "trades": "1833"
    },
    {
      "date": "2022-07-04",
      "bid": "62.00",
      "ask": "62.10",
      "open": "63.15",
      "high": "63.20",
      "low": "61.00",
      "close": "62.20",
      "average": "61.9927",
      "volume": "382496",
      "turnover": "23711953.3",
      "trades": "1295"
    },
    {
      "date": "2022-07-05",
      "bid": "61.40",
      "ask": "61.50",
      "open": "62.90",
      "high": "63.35",
      "low": "60.05",
      "close": "61.55",
      "average": "61.5427",
      "volume": "344183",
      "turnover": "21182669.76",
      "trades": "1655"
    },
    {
      "date": "2022-07-06",
      "bid": "62.85",
      "ask": "63.00",
      "open": "61.55",
      "high": "63.35",
      "low": "61.55",
      "close": "62.90",
      "average": "62.864",
      "volume": "346108",
      "turnover": "21758551.62",
      "trades": "1406"
    },
    {
      "date": "2022-07-07",
      "bid": "64.65",
      "ask": "64.75",
      "open": "63.00",
      "high": "65.10",
      "low": "63.00",
      "close": "65.05",
      "average": "64.1037",
      "volume": "291177",
      "turnover": "18668880.78",
      "trades": "1149"
    },
    {
      "date": "2022-07-08",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.05",
      "high": "65.75",
      "low": "63.75",
      "close": "65.55",
      "average": "64.955",
      "volume": "309422",
      "turnover": "20098939.89",
      "trades": "1116"
    },
    {
      "date": "2022-07-11",
      "bid": "63.20",
      "ask": "63.35",
      "open": "64.05",
      "high": "64.20",
      "low": "62.40",
      "close": "63.20",
      "average": "63.4404",
      "volume": "325272",
      "turnover": "20635452.57",
      "trades": "1390"
    },
    {
      "date": "2022-07-12",
      "bid": "64.00",
      "ask": "64.15",
      "open": "62.70",
      "high": "64.40",
      "low": "61.70",
      "close": "64.40",
      "average": "63.5097",
      "volume": "374058",
      "turnover": "23745588.56",
      "trades": "1200"
    },
    {
      "date": "2022-07-13",
      "bid": "64.00",
      "ask": "64.15",
      "open": "64.20",
      "high": "64.75",
      "low": "63.00",
      "close": "63.95",
      "average": "63.9306",
      "volume": "242698",
      "turnover": "15515826.45",
      "trades": "1058"
    },
    {
      "date": "2022-07-14",
      "bid": "62.45",
      "ask": "62.60",
      "open": "63.95",
      "high": "63.95",
      "low": "61.90",
      "close": "62.70",
      "average": "62.6725",
      "volume": "260941",
      "turnover": "16353772.2",
      "trades": "1126"
    },
    {
      "date": "2022-07-15",
      "bid": "63.30",
      "ask": "63.50",
      "open": "62.55",
      "high": "63.70",
      "low": "61.35",
      "close": "63.65",
      "average": "62.6945",
      "volume": "433310",
      "turnover": "27165992.16",
      "trades": "1890"
    },
    {
      "date": "2022-07-18",
      "bid": "65.05",
      "ask": "65.20",
      "open": "64.50",
      "high": "65.85",
      "low": "64.35",
      "close": "65.25",
      "average": "65.3092",
      "volume": "490703",
      "turnover": "32047418.15",
      "trades": "1781"
    },
    {
      "date": "2022-07-19",
      "bid": "65.45",
      "ask": "65.65",
      "open": "65.00",
      "high": "65.85",
      "low": "64.35",
      "close": "65.35",
      "average": "65.0778",
      "volume": "356294",
      "turnover": "23186653.22",
      "trades": "1386"
    },
    {
      "date": "2022-07-20",
      "bid": "64.25",
      "ask": "64.40",
      "open": "65.70",
      "high": "65.70",
      "low": "64.10",
      "close": "64.10",
      "average": "64.6779",
      "volume": "359040",
      "turnover": "23221827.55",
      "trades": "1450"
    },
    {
      "date": "2022-07-21",
      "bid": "66.85",
      "ask": "66.95",
      "open": "64.30",
      "high": "67.10",
      "low": "63.75",
      "close": "66.95",
      "average": "66.1974",
      "volume": "604514",
      "turnover": "40015596.96",
      "trades": "1979"
    },
    {
      "date": "2022-07-22",
      "bid": "67.90",
      "ask": "68.05",
      "open": "66.80",
      "high": "68.40",
      "low": "66.00",
      "close": "67.95",
      "average": "67.5758",
      "volume": "396574",
      "turnover": "26794857.4",
      "trades": "1577"
    },
    {
      "date": "2022-07-25",
      "bid": "68.00",
      "ask": "68.05",
      "open": "67.95",
      "high": "68.60",
      "low": "66.90",
      "close": "67.90",
      "average": "67.9333",
      "volume": "300653",
      "turnover": "20424397",
      "trades": "1623"
    },
    {
      "date": "2022-07-26",
      "bid": "66.20",
      "ask": "66.25",
      "open": "67.90",
      "high": "67.90",
      "low": "65.95",
      "close": "66.05",
      "average": "66.8117",
      "volume": "346728",
      "turnover": "23165713.4",
      "trades": "1709"
    },
    {
      "date": "2022-07-27",
      "bid": "66.15",
      "ask": "66.25",
      "open": "66.05",
      "high": "67.15",
      "low": "65.80",
      "close": "66.00",
      "average": "66.316",
      "volume": "277342",
      "turnover": "18391322.77",
      "trades": "1282"
    },
    {
      "date": "2022-07-28",
      "bid": "67.20",
      "ask": "67.30",
      "open": "66.00",
      "high": "67.45",
      "low": "66.00",
      "close": "67.45",
      "average": "67.1363",
      "volume": "275842",
      "turnover": "18519021.95",
      "trades": "1120"
    },
    {
      "date": "2022-07-29",
      "bid": "69.10",
      "ask": "69.20",
      "open": "67.65",
      "high": "69.45",
      "low": "67.55",
      "close": "69.10",
      "average": "68.6349",
      "volume": "405247",
      "turnover": "27813584.5",
      "trades": "1415"
    },
    {
      "date": "2022-08-01",
      "bid": "67.00",
      "ask": "67.15",
      "open": "69.05",
      "high": "69.05",
      "low": "66.75",
      "close": "66.95",
      "average": "67.581",
      "volume": "376020",
      "turnover": "25410157.31",
      "trades": "1825"
    },
    {
      "date": "2022-08-02",
      "bid": "65.00",
      "ask": "65.15",
      "open": "66.75",
      "high": "66.75",
      "low": "64.75",
      "close": "65.00",
      "average": "65.6106",
      "volume": "418832",
      "turnover": "27479685.73",
      "trades": "1836"
    },
    {
      "date": "2022-08-03",
      "bid": "66.35",
      "ask": "66.45",
      "open": "64.80",
      "high": "66.55",
      "low": "64.65",
      "close": "66.25",
      "average": "66.0288",
      "volume": "356937",
      "turnover": "23567840.2",
      "trades": "1420"
    },
    {
      "date": "2022-08-04",
      "bid": "67.25",
      "ask": "67.35",
      "open": "66.75",
      "high": "67.35",
      "low": "66.05",
      "close": "67.15",
      "average": "66.9278",
      "volume": "364032",
      "turnover": "24363850.25",
      "trades": "1380"
    },
    {
      "date": "2022-08-05",
      "bid": "65.85",
      "ask": "65.95",
      "open": "67.15",
      "high": "68.00",
      "low": "65.55",
      "close": "65.70",
      "average": "66.518",
      "volume": "481277",
      "turnover": "32012890.5",
      "trades": "1620"
    },
    {
      "date": "2022-08-08",
      "bid": "67.65",
      "ask": "67.75",
      "open": "66.05",
      "high": "68.05",
      "low": "66.05",
      "close": "67.60",
      "average": "67.3228",
      "volume": "328116",
      "turnover": "22090128.25",
      "trades": "1150"
    },
    {
      "date": "2022-08-09",
      "bid": "66.35",
      "ask": "66.50",
      "open": "67.50",
      "high": "67.85",
      "low": "66.10",
      "close": "66.45",
      "average": "66.7403",
      "volume": "307900",
      "turnover": "20551544.88",
      "trades": "1253"
    },
    {
      "date": "2022-08-10",
      "bid": "70.40",
      "ask": "70.45",
      "open": "66.25",
      "high": "70.60",
      "low": "65.95",
      "close": "70.30",
      "average": "69.0021",
      "volume": "490654",
      "turnover": "33857684.97",
      "trades": "1711"
    },
    {
      "date": "2022-08-11",
      "bid": "70.45",
      "ask": "70.65",
      "open": "70.35",
      "high": "71.15",
      "low": "69.85",
      "close": "70.75",
      "average": "70.5654",
      "volume": "332315",
      "turnover": "23450249.15",
      "trades": "1247"
    },
    {
      "date": "2022-08-12",
      "bid": "71.25",
      "ask": "71.35",
      "open": "70.75",
      "high": "71.80",
      "low": "70.25",
      "close": "71.45",
      "average": "71.3377",
      "volume": "233324",
      "turnover": "16644793.95",
      "trades": "916"
    },
    {
      "date": "2022-08-15",
      "bid": "70.40",
      "ask": "70.50",
      "open": "71.55",
      "high": "71.75",
      "low": "70.15",
      "close": "70.60",
      "average": "70.9355",
      "volume": "292235",
      "turnover": "20732408.1",
      "trades": "1116"
    },
    {
      "date": "2022-08-16",
      "bid": "70.20",
      "ask": "70.35",
      "open": "70.60",
      "high": "70.80",
      "low": "69.95",
      "close": "70.45",
      "average": "70.3618",
      "volume": "312203",
      "turnover": "21967600.75",
      "trades": "1310"
    },
    {
      "date": "2022-08-17",
      "bid": "68.35",
      "ask": "68.50",
      "open": "70.45",
      "high": "70.50",
      "low": "68.25",
      "close": "68.30",
      "average": "69.0757",
      "volume": "333100",
      "turnover": "23007395.48",
      "trades": "1348"
    },
    {
      "date": "2022-08-18",
      "bid": "68.65",
      "ask": "68.80",
      "open": "68.00",
      "high": "69.45",
      "low": "67.80",
      "close": "68.80",
      "average": "68.9211",
      "volume": "398073",
      "turnover": "27438227.75",
      "trades": "1191"
    },
    {
      "date": "2022-08-19",
      "bid": "67.80",
      "ask": "67.95",
      "open": "68.35",
      "high": "69.10",
      "low": "67.65",
      "close": "67.75",
      "average": "68.2436",
      "volume": "282207",
      "turnover": "19258750.8",
      "trades": "1050"
    },
    {
      "date": "2022-08-22",
      "bid": "65.95",
      "ask": "66.05",
      "open": "67.00",
      "high": "67.85",
      "low": "65.70",
      "close": "65.80",
      "average": "66.3245",
      "volume": "389712",
      "turnover": "25845894.05",
      "trades": "1411"
    },
    {
      "date": "2022-08-23",
      "bid": "66.45",
      "ask": "66.60",
      "open": "65.80",
      "high": "67.65",
      "low": "65.45",
      "close": "66.50",
      "average": "66.9031",
      "volume": "352824",
      "turnover": "23605022.4",
      "trades": "1223"
    },
    {
      "date": "2022-08-24",
      "bid": "66.90",
      "ask": "67.00",
      "open": "66.50",
      "high": "67.30",
      "low": "65.65",
      "close": "66.90",
      "average": "66.7839",
      "volume": "362106",
      "turnover": "24182667.4",
      "trades": "1104"
    },
    {
      "date": "2022-08-25",
      "bid": "67.20",
      "ask": "67.30",
      "open": "68.00",
      "high": "68.50",
      "low": "66.50",
      "close": "67.40",
      "average": "67.41",
      "volume": "392821",
      "turnover": "26480059.95",
      "trades": "1554"
    },
    {
      "date": "2022-08-26",
      "bid": "65.50",
      "ask": "65.60",
      "open": "68.00",
      "high": "68.00",
      "low": "65.45",
      "close": "65.75",
      "average": "66.6988",
      "volume": "399831",
      "turnover": "26667913.7",
      "trades": "1759"
    },
    {
      "date": "2022-08-29",
      "bid": "66.20",
      "ask": "66.30",
      "open": "65.00",
      "high": "66.50",
      "low": "64.40",
      "close": "66.10",
      "average": "65.3095",
      "volume": "385370",
      "turnover": "25168171.55",
      "trades": "1566"
    },
    {
      "date": "2022-08-30",
      "bid": "65.75",
      "ask": "65.90",
      "open": "66.20",
      "high": "68.30",
      "low": "65.60",
      "close": "66.00",
      "average": "66.8483",
      "volume": "395658",
      "turnover": "26448751.91",
      "trades": "1355"
    },
    {
      "date": "2022-08-31",
      "bid": "65.60",
      "ask": "65.75",
      "open": "66.10",
      "high": "67.10",
      "low": "65.55",
      "close": "65.80",
      "average": "66.1158",
      "volume": "383838",
      "turnover": "25377759.75",
      "trades": "1289"
    },
    {
      "date": "2022-09-01",
      "bid": "63.80",
      "ask": "63.95",
      "open": "65.50",
      "high": "65.80",
      "low": "63.75",
      "close": "63.95",
      "average": "64.5875",
      "volume": "444966",
      "turnover": "28740968.68",
      "trades": "1472"
    },
    {
      "date": "2022-09-02",
      "bid": "64.80",
      "ask": "64.90",
      "open": "64.45",
      "high": "64.85",
      "low": "63.10",
      "close": "64.85",
      "average": "64.1231",
      "volume": "699001",
      "turnover": "44817831.45",
      "trades": "2165"
    },
    {
      "date": "2022-09-05",
      "bid": "63.70",
      "ask": "63.85",
      "open": "63.25",
      "high": "64.15",
      "low": "62.80",
      "close": "63.60",
      "average": "63.553",
      "volume": "294066",
      "turnover": "18688596.93",
      "trades": "1314"
    },
    {
      "date": "2022-09-06",
      "bid": "64.05",
      "ask": "64.20",
      "open": "64.00",
      "high": "65.10",
      "low": "63.35",
      "close": "64.00",
      "average": "64.1534",
      "volume": "347399",
      "turnover": "22287042.78",
      "trades": "1185"
    },
    {
      "date": "2022-09-07",
      "bid": "63.30",
      "ask": "63.40",
      "open": "63.40",
      "high": "64.00",
      "low": "62.85",
      "close": "63.30",
      "average": "63.3591",
      "volume": "329814",
      "turnover": "20896407.5",
      "trades": "1253"
    },
    {
      "date": "2022-09-08",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.60",
      "high": "64.35",
      "low": "62.50",
      "close": "64.10",
      "average": "63.7295",
      "volume": "572470",
      "turnover": "36486600.22",
      "trades": "1975"
    },
    {
      "date": "2022-09-09",
      "bid": "65.90",
      "ask": "66.05",
      "open": "64.40",
      "high": "66.15",
      "low": "64.35",
      "close": "66.10",
      "average": "65.2546",
      "volume": "607189",
      "turnover": "39612772.42",
      "trades": "2087"
    },
    {
      "date": "2022-09-12",
      "bid": "67.05",
      "ask": "67.15",
      "open": "66.20",
      "high": "67.45",
      "low": "66.20",
      "close": "67.35",
      "average": "67.0321",
      "volume": "371955",
      "turnover": "24932451.36",
      "trades": "1238"
    },
    {
      "date": "2022-09-13",
      "bid": "65.15",
      "ask": "65.20",
      "open": "68.00",
      "high": "68.00",
      "low": "64.90",
      "close": "65.15",
      "average": "65.8437",
      "volume": "406059",
      "turnover": "26734686.03",
      "trades": "1775"
    },
    {
      "date": "2022-09-14",
      "bid": "63.85",
      "ask": "63.90",
      "open": "64.35",
      "high": "65.15",
      "low": "63.05",
      "close": "63.70",
      "average": "63.8659",
      "volume": "498994",
      "turnover": "31881439.84",
      "trades": "1598"
    },
    {
      "date": "2022-09-15",
      "bid": "63.20",
      "ask": "63.30",
      "open": "63.70",
      "high": "64.05",
      "low": "63.15",
      "close": "63.30",
      "average": "63.5022",
      "volume": "398377",
      "turnover": "25300141.94",
      "trades": "1599"
    },
    {
      "date": "2022-09-16",
      "bid": "63.35",
      "ask": "63.45",
      "open": "63.05",
      "high": "63.65",
      "low": "61.95",
      "close": "63.60",
      "average": "63.0032",
      "volume": "527916",
      "turnover": "33257272.98",
      "trades": "1730"
    },
    {
      "date": "2022-09-19",
      "bid": "63.25",
      "ask": "63.45",
      "open": "63.35",
      "high": "63.85",
      "low": "62.65",
      "close": "63.45",
      "average": "63.253",
      "volume": "373064",
      "turnover": "23597523.65",
      "trades": "1290"
    },
    {
      "date": "2022-09-20",
      "bid": "59.90",
      "ask": "60.05",
      "open": "63.70",
      "high": "64.00",
      "low": "59.80",
      "close": "59.80",
      "average": "60.7603",
      "volume": "626827",
      "turnover": "38085600.13",
      "trades": "2653"
    },
    {
      "date": "2022-09-21",
      "bid": "60.55",
      "ask": "60.65",
      "open": "59.80",
      "high": "60.80",
      "low": "59.10",
      "close": "60.60",
      "average": "60.1985",
      "volume": "617628",
      "turnover": "37180301.25",
      "trades": "1894"
    },
    {
      "date": "2022-09-22",
      "bid": "59.40",
      "ask": "59.55",
      "open": "59.60",
      "high": "60.20",
      "low": "59.20",
      "close": "59.20",
      "average": "59.5861",
      "volume": "292764",
      "turnover": "17444668.64",
      "trades": "1479"
    },
    {
      "date": "2022-09-23",
      "bid": "59.40",
      "ask": "59.50",
      "open": "59.20",
      "high": "59.75",
      "low": "57.80",
      "close": "59.30",
      "average": "58.8538",
      "volume": "511189",
      "turnover": "30083596",
      "trades": "2316"
    },
    {
      "date": "2022-09-26",
      "bid": "56.85",
      "ask": "56.95",
      "open": "58.30",
      "high": "58.50",
      "low": "56.65",
      "close": "56.65",
      "average": "57.5006",
      "volume": "756783",
      "turnover": "43517373.79",
      "trades": "2237"
    },
    {
      "date": "2022-09-27",
      "bid": "55.55",
      "ask": "55.65",
      "open": "57.50",
      "high": "57.65",
      "low": "55.45",
      "close": "55.45",
      "average": "56.2262",
      "volume": "489875",
      "turnover": "27550734.7",
      "trades": "1678"
    },
    {
      "date": "2022-09-28",
      "bid": "54.50",
      "ask": "54.60",
      "open": "55.45",
      "high": "55.50",
      "low": "53.15",
      "close": "54.85",
      "average": "54.2938",
      "volume": "689269",
      "turnover": "37422402.33",
      "trades": "2463"
    },
    {
      "date": "2022-09-29",
      "bid": "52.40",
      "ask": "52.55",
      "open": "54.85",
      "high": "54.85",
      "low": "51.65",
      "close": "52.50",
      "average": "52.886",
      "volume": "482964",
      "turnover": "25540301.28",
      "trades": "2169"
    },
    {
      "date": "2022-09-30",
      "bid": "53.30",
      "ask": "53.45",
      "open": "53.10",
      "high": "53.45",
      "low": "51.35",
      "close": "53.45",
      "average": "52.3867",
      "volume": "828003",
      "turnover": "43371678.88",
      "trades": "2671"
    },
    {
      "date": "2022-10-03",
      "bid": "53.70",
      "ask": "53.80",
      "open": "53.10",
      "high": "53.90",
      "low": "51.85",
      "close": "53.75",
      "average": "53.0151",
      "volume": "412941",
      "turnover": "21891952.9",
      "trades": "1415"
    },
    {
      "date": "2022-10-04",
      "bid": "55.05",
      "ask": "55.20",
      "open": "54.85",
      "high": "55.20",
      "low": "54.15",
      "close": "55.20",
      "average": "54.779",
      "volume": "369765",
      "turnover": "20255541.8",
      "trades": "1073"
    },
    {
      "date": "2022-10-05",
      "bid": "52.90",
      "ask": "53.00",
      "open": "55.20",
      "high": "55.40",
      "low": "52.45",
      "close": "52.75",
      "average": "53.4426",
      "volume": "346807",
      "turnover": "18533958.89",
      "trades": "1469"
    },
    {
      "date": "2022-10-06",
      "bid": "53.55",
      "ask": "53.60",
      "open": "53.20",
      "high": "54.30",
      "low": "53.00",
      "close": "53.60",
      "average": "53.5835",
      "volume": "289621",
      "turnover": "15518993.6",
      "trades": "955"
    },
    {
      "date": "2022-10-07",
      "bid": "52.25",
      "ask": "52.40",
      "open": "53.50",
      "high": "53.75",
      "low": "51.90",
      "close": "52.15",
      "average": "52.8006",
      "volume": "284634",
      "turnover": "15028855.43",
      "trades": "1058"
    },
    {
      "date": "2022-10-10",
      "bid": "52.75",
      "ask": "52.85",
      "open": "51.35",
      "high": "53.55",
      "low": "51.25",
      "close": "52.70",
      "average": "52.6336",
      "volume": "371410",
      "turnover": "19548636.39",
      "trades": "968"
    },
    {
      "date": "2022-10-11",
      "bid": "52.90",
      "ask": "53.00",
      "open": "52.50",
      "high": "53.30",
      "low": "51.80",
      "close": "52.95",
      "average": "52.8322",
      "volume": "250275",
      "turnover": "13224603.45",
      "trades": "780"
    },
    {
      "date": "2022-10-12",
      "bid": "51.85",
      "ask": "51.95",
      "open": "53.00",
      "high": "53.05",
      "low": "51.45",
      "close": "51.90",
      "average": "51.9569",
      "volume": "424525",
      "turnover": "22057196.9",
      "trades": "1360"
    },
    {
      "date": "2022-10-13",
      "bid": "52.65",
      "ask": "52.75",
      "open": "51.90",
      "high": "52.90",
      "low": "50.90",
      "close": "52.80",
      "average": "51.9245",
      "volume": "381663",
      "turnover": "19817642.89",
      "trades": "1299"
    },
    {
      "date": "2022-10-14",
      "bid": "53.35",
      "ask": "53.45",
      "open": "54.10",
      "high": "54.60",
      "low": "53.00",
      "close": "53.55",
      "average": "53.6585",
      "volume": "345537",
      "turnover": "18541086.48",
      "trades": "1052"
    },
    {
      "date": "2022-10-17",
      "bid": "54.90",
      "ask": "55.00",
      "open": "53.30",
      "high": "55.05",
      "low": "52.85",
      "close": "54.95",
      "average": "54.1709",
      "volume": "292555",
      "turnover": "15852238.55",
      "trades": "1190"
    },
    {
      "date": "2022-10-18",
      "bid": "55.75",
      "ask": "55.80",
      "open": "55.80",
      "high": "56.25",
      "low": "55.35",
      "close": "55.55",
      "average": "55.7609",
      "volume": "289845",
      "turnover": "16162079.88",
      "trades": "1170"
    },
    {
      "date": "2022-10-19",
      "bid": "54.70",
      "ask": "54.80",
      "open": "55.70",
      "high": "55.80",
      "low": "54.45",
      "close": "54.45",
      "average": "55.0473",
      "volume": "388935",
      "turnover": "21409862",
      "trades": "1314"
    },
    {
      "date": "2022-10-20",
      "bid": "54.40",
      "ask": "54.50",
      "open": "55.00",
      "high": "55.10",
      "low": "53.60",
      "close": "54.30",
      "average": "54.2315",
      "volume": "413056",
      "turnover": "22402576.28",
      "trades": "1259"
    },
    {
      "date": "2022-10-21",
      "bid": "53.75",
      "ask": "53.85",
      "open": "54.00",
      "high": "54.70",
      "low": "52.95",
      "close": "53.65",
      "average": "53.6378",
      "volume": "432375",
      "turnover": "23190910",
      "trades": "1528"
    },
    {
      "date": "2022-10-24",
      "bid": "54.50",
      "ask": "54.60",
      "open": "53.85",
      "high": "54.80",
      "low": "53.35",
      "close": "54.55",
      "average": "54.2105",
      "volume": "410392",
      "turnover": "22247629.45",
      "trades": "1699"
    },
    {
      "date": "2022-10-25",
      "bid": "55.55",
      "ask": "55.70",
      "open": "54.60",
      "high": "55.75",
      "low": "54.15",
      "close": "55.55",
      "average": "55.0341",
      "volume": "378719",
      "turnover": "20842468.1",
      "trades": "1608"
    },
    {
      "date": "2022-10-26",
      "bid": "57.10",
      "ask": "57.20",
      "open": "55.70",
      "high": "57.40",
      "low": "55.60",
      "close": "57.15",
      "average": "56.9048",
      "volume": "361048",
      "turnover": "20545416.55",
      "trades": "1614"
    },
    {
      "date": "2022-10-27",
      "bid": "57.45",
      "ask": "57.60",
      "open": "57.20",
      "high": "57.95",
      "low": "56.50",
      "close": "57.60",
      "average": "57.375",
      "volume": "591832",
      "turnover": "33959895.5",
      "trades": "1766"
    },
    {
      "date": "2022-10-28",
      "bid": "57.90",
      "ask": "58.00",
      "open": "57.70",
      "high": "58.30",
      "low": "56.60",
      "close": "57.85",
      "average": "57.4774",
      "volume": "374713",
      "turnover": "21537699.13",
      "trades": "1541"
    },
    {
      "date": "2022-10-31",
      "bid": "57.55",
      "ask": "57.65",
      "open": "57.80",
      "high": "58.20",
      "low": "55.15",
      "close": "57.30",
      "average": "56.9849",
      "volume": "817190",
      "turnover": "46569357.5",
      "trades": "2281"
    },
    {
      "date": "2022-11-01",
      "bid": "59.20",
      "ask": "59.30",
      "open": "57.40",
      "high": "60.20",
      "low": "57.40",
      "close": "59.25",
      "average": "59.4436",
      "volume": "645356",
      "turnover": "38364976.85",
      "trades": "2090"
    },
    {
      "date": "2022-11-02",
      "bid": "59.10",
      "ask": "59.20",
      "open": "59.30",
      "high": "59.80",
      "low": "58.10",
      "close": "58.90",
      "average": "59.0328",
      "volume": "555675",
      "turnover": "32803043.45",
      "trades": "1411"
    },
    {
      "date": "2022-11-03",
      "bid": "58.10",
      "ask": "58.20",
      "open": "58.00",
      "high": "59.10",
      "low": "57.25",
      "close": "57.95",
      "average": "58.1703",
      "volume": "459953",
      "turnover": "26755615.4",
      "trades": "1635"
    },
    {
      "date": "2022-11-04",
      "bid": "59.85",
      "ask": "59.90",
      "open": "58.35",
      "high": "60.10",
      "low": "58.20",
      "close": "60.10",
      "average": "59.30",
      "volume": "335265",
      "turnover": "19881219.39",
      "trades": "971"
    },
    {
      "date": "2022-11-07",
      "bid": "59.90",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.60",
      "low": "59.30",
      "close": "60.30",
      "average": "60.1819",
      "volume": "381298",
      "turnover": "22946697.05",
      "trades": "1334"
    },
    {
      "date": "2022-11-08",
      "bid": "60.30",
      "ask": "60.35",
      "open": "60.00",
      "high": "60.70",
      "low": "59.60",
      "close": "60.30",
      "average": "60.3017",
      "volume": "443434",
      "turnover": "26739989.3",
      "trades": "1400"
    },
    {
      "date": "2022-11-09",
      "bid": "60.35",
      "ask": "60.50",
      "open": "60.35",
      "high": "60.75",
      "low": "59.75",
      "close": "60.45",
      "average": "60.1806",
      "volume": "380532",
      "turnover": "22900771.13",
      "trades": "1246"
    },
    {
      "date": "2022-11-10",
      "bid": "62.00",
      "ask": "62.10",
      "open": "60.45",
      "high": "62.35",
      "low": "58.35",
      "close": "62.10",
      "average": "60.3673",
      "volume": "618203",
      "turnover": "37307848.63",
      "trades": "2066"
    },
    {
      "date": "2022-11-11",
      "bid": "63.05",
      "ask": "63.20",
      "open": "62.50",
      "high": "63.50",
      "low": "61.80",
      "close": "63.25",
      "average": "62.7505",
      "volume": "662948",
      "turnover": "41600299.7",
      "trades": "2009"
    },
    {
      "date": "2022-11-14",
      "bid": "62.35",
      "ask": "62.45",
      "open": "63.25",
      "high": "63.75",
      "low": "61.95",
      "close": "62.45",
      "average": "62.6709",
      "volume": "538970",
      "turnover": "33779056.59",
      "trades": "1699"
    },
    {
      "date": "2022-11-15",
      "bid": "62.55",
      "ask": "62.65",
      "open": "62.45",
      "high": "62.75",
      "low": "61.25",
      "close": "62.40",
      "average": "62.0974",
      "volume": "456927",
      "turnover": "28373884.75",
      "trades": "1302"
    },
    {
      "date": "2022-11-16",
      "bid": "61.65",
      "ask": "61.95",
      "open": "62.60",
      "high": "63.00",
      "low": "61.10",
      "close": "61.80",
      "average": "61.7738",
      "volume": "380438",
      "turnover": "23500875.85",
      "trades": "1282"
    },
    {
      "date": "2022-11-17",
      "bid": "61.25",
      "ask": "61.35",
      "open": "61.80",
      "high": "62.45",
      "low": "61.05",
      "close": "61.05",
      "average": "61.5327",
      "volume": "356255",
      "turnover": "21921354.27",
      "trades": "1132"
    },
    {
      "date": "2022-11-18",
      "bid": "62.25",
      "ask": "62.35",
      "open": "62.00",
      "high": "62.90",
      "low": "61.45",
      "close": "62.25",
      "average": "62.2524",
      "volume": "436113",
      "turnover": "27149013.25",
      "trades": "1146"
    },
    {
      "date": "2022-11-21",
      "bid": "61.90",
      "ask": "62.00",
      "open": "62.25",
      "high": "62.40",
      "low": "61.40",
      "close": "61.80",
      "average": "61.8429",
      "volume": "208498",
      "turnover": "12894111.75",
      "trades": "754"
    },
    {
      "date": "2022-11-22",
      "bid": "61.90",
      "ask": "62.00",
      "open": "61.65",
      "high": "62.60",
      "low": "61.20",
      "close": "61.80",
      "average": "61.8913",
      "volume": "471345",
      "turnover": "29173651.65",
      "trades": "1100"
    },
    {
      "date": "2022-11-23",
      "bid": "61.80",
      "ask": "61.90",
      "open": "61.80",
      "high": "62.05",
      "low": "61.00",
      "close": "61.65",
      "average": "61.6199",
      "volume": "302735",
      "turnover": "18655188.39",
      "trades": "846"
    },
    {
      "date": "2022-11-24",
      "bid": "62.05",
      "ask": "62.15",
      "open": "61.65",
      "high": "63.15",
      "low": "61.55",
      "close": "62.25",
      "average": "62.3353",
      "volume": "400696",
      "turnover": "24977693.2",
      "trades": "1105"
    },
    {
      "date": "2022-11-25",
      "bid": "61.90",
      "ask": "62.00",
      "open": "62.05",
      "high": "62.25",
      "low": "61.15",
      "close": "62.00",
      "average": "61.8076",
      "volume": "304230",
      "turnover": "18803739.55",
      "trades": "1279"
    },
    {
      "date": "2022-11-28",
      "bid": "60.85",
      "ask": "60.95",
      "open": "61.75",
      "high": "61.75",
      "low": "60.55",
      "close": "60.80",
      "average": "60.9485",
      "volume": "425708",
      "turnover": "25947286.3",
      "trades": "1556"
    },
    {
      "date": "2022-11-29",
      "bid": "60.90",
      "ask": "61.10",
      "open": "60.90",
      "high": "61.35",
      "low": "60.50",
      "close": "61.05",
      "average": "61.0408",
      "volume": "473569",
      "turnover": "28907211.31",
      "trades": "1316"
    },
    {
      "date": "2022-11-30",
      "bid": "59.75",
      "ask": "59.80",
      "open": "61.25",
      "high": "61.60",
      "low": "59.75",
      "close": "60.10",
      "average": "60.212",
      "volume": "2450029",
      "turnover": "147521063.15",
      "trades": "1578"
    },
    {
      "date": "2022-12-01",
      "bid": "61.00",
      "ask": "61.05",
      "open": "61.00",
      "high": "61.80",
      "low": "60.60",
      "close": "61.10",
      "average": "61.0551",
      "volume": "502085",
      "turnover": "30654274.21",
      "trades": "1460"
    },
    {
      "date": "2022-12-02",
      "bid": "61.50",
      "ask": "61.60",
      "open": "61.10",
      "high": "61.95",
      "low": "60.55",
      "close": "61.65",
      "average": "61.4664",
      "volume": "494367",
      "turnover": "30386264.98",
      "trades": "1357"
    },
    {
      "date": "2022-12-05",
      "bid": "61.95",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.60",
      "low": "61.35",
      "close": "62.15",
      "average": "62.1015",
      "volume": "378776",
      "turnover": "23523196.4",
      "trades": "1230"
    },
    {
      "date": "2022-12-06",
      "bid": "61.15",
      "ask": "61.20",
      "open": "62.10",
      "high": "62.30",
      "low": "60.95",
      "close": "61.05",
      "average": "61.7338",
      "volume": "1304401",
      "turnover": "80524048.94",
      "trades": "1175"
    },
    {
      "date": "2022-12-07",
      "bid": "60.10",
      "ask": "60.30",
      "open": "61.10",
      "high": "61.30",
      "low": "59.65",
      "close": "60.25",
      "average": "60.3114",
      "volume": "533478",
      "turnover": "32173274.51",
      "trades": "1519"
    },
    {
      "date": "2022-12-08",
      "bid": "59.50",
      "ask": "59.55",
      "open": "60.25",
      "high": "60.50",
      "low": "58.90",
      "close": "59.50",
      "average": "59.479",
      "volume": "295899",
      "turnover": "17599777.8",
      "trades": "1002"
    },
    {
      "date": "2022-12-09",
      "bid": "60.65",
      "ask": "60.75",
      "open": "59.50",
      "high": "60.95",
      "low": "59.40",
      "close": "60.80",
      "average": "60.3278",
      "volume": "322013",
      "turnover": "19426406.95",
      "trades": "903"
    },
    {
      "date": "2022-12-12",
      "bid": "59.70",
      "ask": "59.80",
      "open": "60.60",
      "high": "60.70",
      "low": "58.90",
      "close": "59.70",
      "average": "59.3767",
      "volume": "1736750",
      "turnover": "103117332.4",
      "trades": "1354"
    },
    {
      "date": "2022-12-13",
      "bid": "61.35",
      "ask": "61.40",
      "open": "60.60",
      "high": "62.75",
      "low": "59.75",
      "close": "61.40",
      "average": "61.4318",
      "volume": "1047652",
      "turnover": "64359292.91",
      "trades": "2308"
    },
    {
      "date": "2022-12-14",
      "bid": "61.55",
      "ask": "61.65",
      "open": "61.40",
      "high": "61.85",
      "low": "60.40",
      "close": "61.55",
      "average": "61.1545",
      "volume": "388438",
      "turnover": "23754673.18",
      "trades": "993"
    },
    {
      "date": "2022-12-15",
      "bid": "59.15",
      "ask": "59.20",
      "open": "60.90",
      "high": "61.25",
      "low": "59.00",
      "close": "59.00",
      "average": "60.2225",
      "volume": "424165",
      "turnover": "25544261.5",
      "trades": "1252"
    },
    {
      "date": "2022-12-16",
      "bid": "58.70",
      "ask": "58.80",
      "open": "59.60",
      "high": "60.10",
      "low": "58.55",
      "close": "58.75",
      "average": "59.2253",
      "volume": "695769",
      "turnover": "41208943.86",
      "trades": "1518"
    },
    {
      "date": "2022-12-19",
      "bid": "57.40",
      "ask": "57.55",
      "open": "58.75",
      "high": "59.25",
      "low": "57.05",
      "close": "57.50",
      "average": "57.8444",
      "volume": "389414",
      "turnover": "22525475.16",
      "trades": "1162"
    },
    {
      "date": "2022-12-20",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.00",
      "high": "57.50",
      "low": "56.25",
      "close": "57.15",
      "average": "56.9933",
      "volume": "400590",
      "turnover": "22830947.75",
      "trades": "1116"
    },
    {
      "date": "2022-12-21",
      "bid": "58.30",
      "ask": "58.35",
      "open": "57.45",
      "high": "58.75",
      "low": "57.45",
      "close": "58.40",
      "average": "58.229",
      "volume": "294136",
      "turnover": "17127789.39",
      "trades": "791"
    },
    {
      "date": "2022-12-22",
      "bid": "57.95",
      "ask": "58.00",
      "open": "58.40",
      "high": "58.65",
      "low": "57.40",
      "close": "57.75",
      "average": "57.9197",
      "volume": "254675",
      "turnover": "14750759.2",
      "trades": "871"
    },
    {
      "date": "2022-12-23",
      "bid": "58.55",
      "ask": "58.65",
      "open": "57.85",
      "high": "59.15",
      "low": "57.85",
      "close": "58.70",
      "average": "58.594",
      "volume": "217203",
      "turnover": "12726779.46",
      "trades": "861"
    },
    {
      "date": "2022-12-27",
      "bid": "58.95",
      "ask": "59.10",
      "open": "58.75",
      "high": "59.50",
      "low": "58.45",
      "close": "58.90",
      "average": "59.039",
      "volume": "214627",
      "turnover": "12671367.15",
      "trades": "920"
    },
    {
      "date": "2022-12-28",
      "bid": "58.25",
      "ask": "58.40",
      "open": "58.90",
      "high": "59.20",
      "low": "58.20",
      "close": "58.35",
      "average": "58.6656",
      "volume": "215864",
      "turnover": "12663783.55",
      "trades": "878"
    },
    {
      "date": "2022-12-29",
      "bid": "59.45",
      "ask": "59.55",
      "open": "58.50",
      "high": "59.60",
      "low": "58.05",
      "close": "59.60",
      "average": "58.9594",
      "volume": "268853",
      "turnover": "15851346.91",
      "trades": "966"
    },
    {
      "date": "2022-12-30",
      "bid": "59.25",
      "ask": "59.35",
      "open": "59.60",
      "high": "59.95",
      "low": "59.10",
      "close": "59.10",
      "average": "59.4641",
      "volume": "253910",
      "turnover": "15098527.25",
      "trades": "973"
    },
    {
      "date": "2023-01-02",
      "bid": "60.10",
      "ask": "60.20",
      "open": "59.65",
      "high": "60.85",
      "low": "59.60",
      "close": "60.45",
      "average": "60.272",
      "volume": "323969",
      "turnover": "19526779.35",
      "trades": "1056"
    },
    {
      "date": "2023-01-03",
      "bid": "61.00",
      "ask": "61.10",
      "open": "60.55",
      "high": "61.20",
      "low": "60.25",
      "close": "61.05",
      "average": "60.8695",
      "volume": "318434",
      "turnover": "19383476.6",
      "trades": "1093"
    },
    {
      "date": "2023-01-04",
      "bid": "62.80",
      "ask": "62.85",
      "open": "62.00",
      "high": "62.95",
      "low": "61.50",
      "close": "62.95",
      "average": "62.4284",
      "volume": "439092",
      "turnover": "27414715.28",
      "trades": "1571"
    },
    {
      "date": "2023-01-05",
      "bid": "62.40",
      "ask": "62.50",
      "open": "62.90",
      "high": "63.05",
      "low": "62.05",
      "close": "62.60",
      "average": "62.4831",
      "volume": "207208",
      "turnover": "12946738.38",
      "trades": "747"
    },
    {
      "date": "2023-01-09",
      "bid": "63.65",
      "ask": "63.75",
      "open": "63.65",
      "high": "64.00",
      "low": "63.20",
      "close": "63.90",
      "average": "63.6346",
      "volume": "361824",
      "turnover": "23024671.55",
      "trades": "1268"
    },
    {
      "date": "2023-01-10",
      "bid": "63.05",
      "ask": "63.10",
      "open": "63.50",
      "high": "64.05",
      "low": "62.95",
      "close": "63.05",
      "average": "63.4073",
      "volume": "342496",
      "turnover": "21720283.33",
      "trades": "1088"
    },
    {
      "date": "2023-01-11",
      "bid": "64.30",
      "ask": "64.45",
      "open": "63.05",
      "high": "65.10",
      "low": "62.95",
      "close": "64.50",
      "average": "64.3124",
      "volume": "412690",
      "turnover": "26537256.91",
      "trades": "1311"
    },
    {
      "date": "2023-01-12",
      "bid": "66.55",
      "ask": "66.70",
      "open": "64.85",
      "high": "66.80",
      "low": "64.55",
      "close": "66.65",
      "average": "65.7604",
      "volume": "420332",
      "turnover": "27641193.15",
      "trades": "1392"
    },
    {
      "date": "2023-01-13",
      "bid": "65.85",
      "ask": "65.95",
      "open": "66.65",
      "high": "67.30",
      "low": "65.40",
      "close": "65.95",
      "average": "66.2423",
      "volume": "478992",
      "turnover": "31729160.15",
      "trades": "1407"
    },
    {
      "date": "2023-01-16",
      "bid": "66.85",
      "ask": "66.95",
      "open": "66.00",
      "high": "67.25",
      "low": "65.75",
      "close": "67.20",
      "average": "66.713",
      "volume": "375052",
      "turnover": "25018518.92",
      "trades": "1215"
    },
    {
      "date": "2023-01-17",
      "bid": "66.85",
      "ask": "67.00",
      "open": "67.20",
      "high": "67.45",
      "low": "66.25",
      "close": "66.95",
      "average": "66.7885",
      "volume": "249548",
      "turnover": "16666930.55",
      "trades": "936"
    },
    {
      "date": "2023-01-18",
      "bid": "66.45",
      "ask": "66.55",
      "open": "66.95",
      "high": "67.55",
      "low": "65.70",
      "close": "66.55",
      "average": "66.5729",
      "volume": "362741",
      "turnover": "24148715.85",
      "trades": "1169"
    },
    {
      "date": "2023-01-19",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.95",
      "low": "65.35",
      "close": "65.70",
      "average": "65.9494",
      "volume": "367261",
      "turnover": "24258482.57",
      "trades": "1066"
    },
    {
      "date": "2023-01-20",
      "bid": "66.40",
      "ask": "66.45",
      "open": "65.70",
      "high": "67.00",
      "low": "65.70",
      "close": "66.50",
      "average": "66.3837",
      "volume": "222498",
      "turnover": "14770177.83",
      "trades": "828"
    },
    {
      "date": "2023-01-23",
      "bid": "67.10",
      "ask": "67.15",
      "open": "66.70",
      "high": "67.40",
      "low": "66.50",
      "close": "67.20",
      "average": "67.0684",
      "volume": "245773",
      "turnover": "16483598.2",
      "trades": "830"
    },
    {
      "date": "2023-01-24",
      "bid": "66.85",
      "ask": "66.95",
      "open": "67.50",
      "high": "67.60",
      "low": "66.40",
      "close": "66.85",
      "average": "66.903",
      "volume": "380316",
      "turnover": "25439986.44",
      "trades": "1054"
    },
    {
      "date": "2023-01-25",
      "bid": "66.40",
      "ask": "66.50",
      "open": "66.95",
      "high": "67.25",
      "low": "66.05",
      "close": "66.35",
      "average": "66.5382",
      "volume": "278791",
      "turnover": "18550225.75",
      "trades": "1268"
    },
    {
      "date": "2023-01-26",
      "bid": "64.35",
      "ask": "64.55",
      "open": "66.00",
      "high": "66.10",
      "low": "63.65",
      "close": "64.60",
      "average": "64.597",
      "volume": "822671",
      "turnover": "53139450.01",
      "trades": "2351"
    },
    {
      "date": "2023-01-27",
      "bid": "67.40",
      "ask": "67.45",
      "open": "65.00",
      "high": "67.65",
      "low": "64.95",
      "close": "67.50",
      "average": "66.5567",
      "volume": "416932",
      "turnover": "27749078.8",
      "trades": "1323"
    },
    {
      "date": "2023-01-30",
      "bid": "66.20",
      "ask": "66.30",
      "open": "67.50",
      "high": "67.50",
      "low": "66.00",
      "close": "66.25",
      "average": "66.5608",
      "volume": "375047",
      "turnover": "24964244.92",
      "trades": "1348"
    },
    {
      "date": "2023-01-31",
      "bid": "64.80",
      "ask": "64.90",
      "open": "66.25",
      "high": "66.50",
      "low": "64.70",
      "close": "65.00",
      "average": "65.4464",
      "volume": "418509",
      "turnover": "27390063.96",
      "trades": "1443"
    },
    {
      "date": "2023-02-01",
      "bid": "68.00",
      "ask": "68.10",
      "open": "65.65",
      "high": "68.15",
      "low": "65.25",
      "close": "68.15",
      "average": "67.0658",
      "volume": "596381",
      "turnover": "39996415.61",
      "trades": "1691"
    },
    {
      "date": "2023-02-02",
      "bid": "70.55",
      "ask": "70.70",
      "open": "68.65",
      "high": "71.10",
      "low": "68.50",
      "close": "71.10",
      "average": "69.7065",
      "volume": "672425",
      "turnover": "46872374.13",
      "trades": "1832"
    },
    {
      "date": "2023-02-03",
      "bid": "62.55",
      "ask": "62.60",
      "open": "66.40",
      "high": "66.40",
      "low": "62.10",
      "close": "62.35",
      "average": "63.1675",
      "volume": "3627762",
      "turnover": "229162582.91",
      "trades": "11357"
    },
    {
      "date": "2023-02-06",
      "bid": "58.60",
      "ask": "58.70",
      "open": "62.15",
      "high": "62.25",
      "low": "58.35",
      "close": "58.35",
      "average": "59.8039",
      "volume": "2751878",
      "turnover": "164562751.01",
      "trades": "8591"
    },
    {
      "date": "2023-02-07",
      "bid": "58.40",
      "ask": "58.45",
      "open": "58.50",
      "high": "59.10",
      "low": "58.15",
      "close": "58.20",
      "average": "58.5459",
      "volume": "1348958",
      "turnover": "78974884.03",
      "trades": "4016"
    },
    {
      "date": "2023-02-08",
      "bid": "58.05",
      "ask": "58.15",
      "open": "59.00",
      "high": "59.15",
      "low": "57.80",
      "close": "57.80",
      "average": "58.4647",
      "volume": "1008437",
      "turnover": "58957972.15",
      "trades": "3283"
    },
    {
      "date": "2023-02-09",
      "bid": "57.75",
      "ask": "57.85",
      "open": "58.05",
      "high": "58.90",
      "low": "57.65",
      "close": "57.75",
      "average": "58.161",
      "volume": "652363",
      "turnover": "37941476.95",
      "trades": "2004"
    },
    {
      "date": "2023-02-10",
      "bid": "57.30",
      "ask": "57.35",
      "open": "57.55",
      "high": "57.85",
      "low": "56.70",
      "close": "57.40",
      "average": "57.2639",
      "volume": "758001",
      "turnover": "43406280.82",
      "trades": "2588"
    },
    {
      "date": "2023-02-13",
      "bid": "58.00",
      "ask": "58.05",
      "open": "57.85",
      "high": "58.40",
      "low": "57.40",
      "close": "58.00",
      "average": "58.0214",
      "volume": "510688",
      "turnover": "29630826.49",
      "trades": "1669"
    },
    {
      "date": "2023-02-14",
      "bid": "58.00",
      "ask": "58.05",
      "open": "58.20",
      "high": "58.85",
      "low": "57.75",
      "close": "57.95",
      "average": "58.2664",
      "volume": "599574",
      "turnover": "34934861.47",
      "trades": "1559"
    },
    {
      "date": "2023-02-15",
      "bid": "57.70",
      "ask": "57.75",
      "open": "57.75",
      "high": "58.10",
      "low": "57.35",
      "close": "57.70",
      "average": "57.6446",
      "volume": "405257",
      "turnover": "23360874.65",
      "trades": "1384"
    },
    {
      "date": "2023-02-16",
      "bid": "57.60",
      "ask": "57.70",
      "open": "58.00",
      "high": "58.35",
      "low": "57.10",
      "close": "57.70",
      "average": "57.7051",
      "volume": "563177",
      "turnover": "32498205.05",
      "trades": "1558"
    },
    {
      "date": "2023-02-17",
      "bid": "58.05",
      "ask": "58.15",
      "open": "57.50",
      "high": "58.25",
      "low": "57.15",
      "close": "58.10",
      "average": "57.9022",
      "volume": "360495",
      "turnover": "20873465.05",
      "trades": "1086"
    },
    {
      "date": "2023-02-20",
      "bid": "57.70",
      "ask": "57.75",
      "open": "58.10",
      "high": "58.70",
      "low": "57.60",
      "close": "57.65",
      "average": "58.0102",
      "volume": "533274",
      "turnover": "30935314.65",
      "trades": "1529"
    },
    {
      "date": "2023-02-21",
      "bid": "56.70",
      "ask": "56.80",
      "open": "57.70",
      "high": "58.10",
      "low": "56.65",
      "close": "56.70",
      "average": "57.2031",
      "volume": "684573",
      "turnover": "39161101.4",
      "trades": "1771"
    },
    {
      "date": "2023-02-22",
      "bid": "56.55",
      "ask": "56.60",
      "open": "56.70",
      "high": "57.00",
      "low": "55.90",
      "close": "56.55",
      "average": "56.3733",
      "volume": "525721",
      "turnover": "29635934.91",
      "trades": "1755"
    },
    {
      "date": "2023-02-23",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.60",
      "high": "57.30",
      "low": "56.35",
      "close": "56.90",
      "average": "56.8952",
      "volume": "505486",
      "turnover": "28760247.32",
      "trades": "952"
    },
    {
      "date": "2023-02-24",
      "bid": "56.15",
      "ask": "56.20",
      "open": "57.00",
      "high": "57.50",
      "low": "55.90",
      "close": "56.25",
      "average": "56.5378",
      "volume": "581854",
      "turnover": "32897740.4",
      "trades": "2089"
    },
    {
      "date": "2023-02-27",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.40",
      "high": "57.15",
      "low": "56.35",
      "close": "57.00",
      "average": "56.8472",
      "volume": "317026",
      "turnover": "18022244.88",
      "trades": "1382"
    },
    {
      "date": "2023-02-28",
      "bid": "57.65",
      "ask": "57.80",
      "open": "57.00",
      "high": "57.85",
      "low": "56.70",
      "close": "57.60",
      "average": "57.3702",
      "volume": "407438",
      "turnover": "23373802.25",
      "trades": "1289"
    },
    {
      "date": "2023-03-01",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.60",
      "high": "57.95",
      "low": "57.00",
      "close": "57.00",
      "average": "57.3455",
      "volume": "482090",
      "turnover": "27645208.2",
      "trades": "1704"
    },
    {
      "date": "2023-03-02",
      "bid": "56.85",
      "ask": "56.90",
      "open": "56.90",
      "high": "57.25",
      "low": "56.50",
      "close": "56.80",
      "average": "56.8571",
      "volume": "500288",
      "turnover": "28444905.48",
      "trades": "1612"
    },
    {
      "date": "2023-03-03",
      "bid": "57.05",
      "ask": "57.15",
      "open": "56.80",
      "high": "57.25",
      "low": "56.75",
      "close": "57.15",
      "average": "57.0031",
      "volume": "514311",
      "turnover": "29317338.68",
      "trades": "1714"
    },
    {
      "date": "2023-03-06",
      "bid": "57.00",
      "ask": "57.05",
      "open": "57.15",
      "high": "57.45",
      "low": "56.50",
      "close": "57.05",
      "average": "56.9139",
      "volume": "543270",
      "turnover": "30919576.53",
      "trades": "1792"
    },
    {
      "date": "2023-03-07",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.05",
      "high": "57.50",
      "low": "56.80",
      "close": "56.95",
      "average": "57.1384",
      "volume": "609152",
      "turnover": "34806367.28",
      "trades": "1502"
    },
    {
      "date": "2023-03-08",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.90",
      "high": "57.20",
      "low": "56.60",
      "close": "56.75",
      "average": "56.8442",
      "volume": "494611",
      "turnover": "28114999.44",
      "trades": "1230"
    },
    {
      "date": "2023-03-09",
      "bid": "56.05",
      "ask": "56.15",
      "open": "57.00",
      "high": "57.00",
      "low": "55.40",
      "close": "55.95",
      "average": "55.9852",
      "volume": "1122118",
      "turnover": "62822729.15",
      "trades": "2758"
    },
    {
      "date": "2023-03-10",
      "bid": "55.25",
      "ask": "55.30",
      "open": "55.00",
      "high": "55.65",
      "low": "54.80",
      "close": "55.35",
      "average": "55.105",
      "volume": "846987",
      "turnover": "46673507.23",
      "trades": "2154"
    },
    {
      "date": "2023-03-13",
      "bid": "54.25",
      "ask": "54.35",
      "open": "55.50",
      "high": "55.75",
      "low": "52.90",
      "close": "54.25",
      "average": "53.7791",
      "volume": "1128606",
      "turnover": "60695885.32",
      "trades": "2962"
    },
    {
      "date": "2023-03-14",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.30",
      "high": "55.05",
      "low": "53.90",
      "close": "53.90",
      "average": "54.3633",
      "volume": "555526",
      "turnover": "30200163.7",
      "trades": "1317"
    },
    {
      "date": "2023-03-15",
      "bid": "52.40",
      "ask": "52.45",
      "open": "54.00",
      "high": "54.15",
      "low": "52.15",
      "close": "52.20",
      "average": "52.9086",
      "volume": "833459",
      "turnover": "44096424.65",
      "trades": "2322"
    },
    {
      "date": "2023-03-16",
      "bid": "52.25",
      "ask": "52.35",
      "open": "52.80",
      "high": "53.20",
      "low": "50.55",
      "close": "52.25",
      "average": "51.6638",
      "volume": "848951",
      "turnover": "43859378.05",
      "trades": "2306"
    },
    {
      "date": "2023-03-17",
      "bid": "51.20",
      "ask": "51.30",
      "open": "52.30",
      "high": "53.35",
      "low": "51.05",
      "close": "51.05",
      "average": "51.6693",
      "volume": "955737",
      "turnover": "49402791.1",
      "trades": "2055"
    },
    {
      "date": "2023-03-20",
      "bid": "51.25",
      "ask": "51.35",
      "open": "50.65",
      "high": "51.65",
      "low": "49.62",
      "close": "51.35",
      "average": "50.7487",
      "volume": "968306",
      "turnover": "49142409.06",
      "trades": "2255"
    },
    {
      "date": "2023-03-21",
      "bid": "51.30",
      "ask": "51.35",
      "open": "51.75",
      "high": "52.05",
      "low": "50.85",
      "close": "51.35",
      "average": "51.6174",
      "volume": "631323",
      "turnover": "32587220.9",
      "trades": "1445"
    },
    {
      "date": "2023-03-22",
      "bid": "50.15",
      "ask": "50.25",
      "open": "51.50",
      "high": "51.50",
      "low": "49.98",
      "close": "50.15",
      "average": "50.3898",
      "volume": "701416",
      "turnover": "35344710.68",
      "trades": "1629"
    },
    {
      "date": "2023-03-23",
      "bid": "49.04",
      "ask": "49.08",
      "open": "50.15",
      "high": "50.40",
      "low": "48.98",
      "close": "49.08",
      "average": "49.3986",
      "volume": "695853",
      "turnover": "34366911.95",
      "trades": "2790"
    },
    {
      "date": "2023-03-24",
      "bid": "47.88",
      "ask": "47.92",
      "open": "49.00",
      "high": "49.00",
      "low": "47.68",
      "close": "47.82",
      "average": "48.2769",
      "volume": "1133977",
      "turnover": "54740376.21",
      "trades": "3834"
    },
    {
      "date": "2023-03-27",
      "bid": "48.24",
      "ask": "48.30",
      "open": "48.36",
      "high": "48.50",
      "low": "47.64",
      "close": "48.22",
      "average": "48.2243",
      "volume": "521761",
      "turnover": "25162046.71",
      "trades": "1984"
    },
    {
      "date": "2023-03-28",
      "bid": "47.70",
      "ask": "47.82",
      "open": "48.76",
      "high": "48.96",
      "low": "47.34",
      "close": "47.80",
      "average": "47.9447",
      "volume": "561821",
      "turnover": "26937398.36",
      "trades": "2048"
    },
    {
      "date": "2023-03-29",
      "bid": "48.74",
      "ask": "48.78",
      "open": "48.30",
      "high": "48.92",
      "low": "47.62",
      "close": "48.92",
      "average": "48.3964",
      "volume": "801708",
      "turnover": "38799217.04",
      "trades": "2553"
    },
    {
      "date": "2023-03-30",
      "bid": "51.10",
      "ask": "51.20",
      "open": "49.14",
      "high": "51.20",
      "low": "49.14",
      "close": "51.20",
      "average": "50.4759",
      "volume": "929444",
      "turnover": "46876720.92",
      "trades": "1968"
    },
    {
      "date": "2023-03-31",
      "bid": "51.85",
      "ask": "51.95",
      "open": "51.50",
      "high": "51.95",
      "low": "50.70",
      "close": "51.85",
      "average": "51.5388",
      "volume": "602019",
      "turnover": "31027941.01",
      "trades": "1561"
    },
    {
      "date": "2023-04-03",
      "bid": "52.35",
      "ask": "52.45",
      "open": "52.00",
      "high": "52.80",
      "low": "51.80",
      "close": "52.45",
      "average": "52.3927",
      "volume": "522099",
      "turnover": "27358507.77",
      "trades": "1344"
    },
    {
      "date": "2023-04-04",
      "bid": "52.40",
      "ask": "52.50",
      "open": "52.65",
      "high": "54.05",
      "low": "52.30",
      "close": "52.50",
      "average": "53.0204",
      "volume": "741024",
      "turnover": "39305725.53",
      "trades": "1852"
    },
    {
      "date": "2023-04-05",
      "bid": "51.15",
      "ask": "51.20",
      "open": "52.50",
      "high": "52.85",
      "low": "50.60",
      "close": "51.25",
      "average": "51.4982",
      "volume": "711495",
      "turnover": "36622037.9",
      "trades": "2212"
    },
    {
      "date": "2023-04-06",
      "bid": "52.25",
      "ask": "52.35",
      "open": "51.25",
      "high": "52.40",
      "low": "51.15",
      "close": "52.30",
      "average": "51.988",
      "volume": "269334",
      "turnover": "14002137.49",
      "trades": "1165"
    },
    {
      "date": "2023-04-11",
      "bid": "54.10",
      "ask": "54.15",
      "open": "52.50",
      "high": "54.30",
      "low": "52.50",
      "close": "54.20",
      "average": "53.7369",
      "volume": "667652",
      "turnover": "35876636.58",
      "trades": "1756"
    },
    {
      "date": "2023-04-12",
      "bid": "54.35",
      "ask": "54.45",
      "open": "54.40",
      "high": "55.25",
      "low": "54.30",
      "close": "54.40",
      "average": "54.6822",
      "volume": "576508",
      "turnover": "31526192.6",
      "trades": "1546"
    },
    {
      "date": "2023-04-13",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.80",
      "high": "55.25",
      "low": "54.20",
      "close": "54.40",
      "average": "54.5589",
      "volume": "605958",
      "turnover": "33058463.71",
      "trades": "1949"
    },
    {
      "date": "2023-04-14",
      "bid": "55.35",
      "ask": "55.40",
      "open": "54.80",
      "high": "56.05",
      "low": "54.80",
      "close": "55.30",
      "average": "55.5398",
      "volume": "699438",
      "turnover": "38846979.2",
      "trades": "1843"
    },
    {
      "date": "2023-04-17",
      "bid": "55.90",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.50",
      "low": "55.75",
      "close": "55.95",
      "average": "56.1041",
      "volume": "579860",
      "turnover": "32532529.95",
      "trades": "1498"
    },
    {
      "date": "2023-04-18",
      "bid": "55.85",
      "ask": "55.95",
      "open": "56.00",
      "high": "56.40",
      "low": "55.15",
      "close": "55.85",
      "average": "55.8381",
      "volume": "472974",
      "turnover": "26408715.92",
      "trades": "1414"
    },
    {
      "date": "2023-04-19",
      "bid": "54.35",
      "ask": "54.45",
      "open": "55.75",
      "high": "55.75",
      "low": "53.75",
      "close": "54.50",
      "average": "54.432",
      "volume": "692792",
      "turnover": "37710036.56",
      "trades": "2016"
    },
    {
      "date": "2023-04-20",
      "bid": "53.95",
      "ask": "54.05",
      "open": "54.50",
      "high": "54.90",
      "low": "53.65",
      "close": "53.95",
      "average": "54.1132",
      "volume": "678115",
      "turnover": "36708951.02",
      "trades": "1660"
    },
    {
      "date": "2023-04-21",
      "bid": "53.55",
      "ask": "53.65",
      "open": "54.00",
      "high": "54.15",
      "low": "53.35",
      "close": "53.55",
      "average": "53.6634",
      "volume": "595063",
      "turnover": "31929569.32",
      "trades": "1143"
    },
    {
      "date": "2023-04-24",
      "bid": "53.70",
      "ask": "53.80",
      "open": "53.55",
      "high": "53.95",
      "low": "53.40",
      "close": "53.80",
      "average": "53.6333",
      "volume": "508438",
      "turnover": "27268062.7",
      "trades": "1260"
    },
    {
      "date": "2023-04-25",
      "bid": "53.50",
      "ask": "53.60",
      "open": "53.80",
      "high": "53.95",
      "low": "52.70",
      "close": "53.55",
      "average": "53.3018",
      "volume": "534117",
      "turnover": "28465395.81",
      "trades": "2099"
    },
    {
      "date": "2023-04-26",
      "bid": "50.95",
      "ask": "51.05",
      "open": "51.70",
      "high": "51.95",
      "low": "48.78",
      "close": "50.75",
      "average": "50.1774",
      "volume": "2456806",
      "turnover": "123293590.86",
      "trades": "7265"
    },
    {
      "date": "2023-04-27",
      "bid": "51.80",
      "ask": "51.90",
      "open": "50.75",
      "high": "52.20",
      "low": "50.70",
      "close": "51.90",
      "average": "51.586",
      "volume": "847415",
      "turnover": "43715913.46",
      "trades": "2356"
    },
    {
      "date": "2023-04-28",
      "bid": "54.00",
      "ask": "54.10",
      "open": "52.40",
      "high": "54.15",
      "low": "52.05",
      "close": "54.15",
      "average": "53.3241",
      "volume": "963881",
      "turnover": "51401910.21",
      "trades": "2125"
    },
    {
      "date": "2023-05-02",
      "bid": "52.00",
      "ask": "52.10",
      "open": "54.30",
      "high": "54.45",
      "low": "52.05",
      "close": "52.15",
      "average": "52.8466",
      "volume": "1015420",
      "turnover": "53661658.5",
      "trades": "2368"
    },
    {
      "date": "2023-05-03",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.50",
      "high": "52.60",
      "low": "51.40",
      "close": "52.10",
      "average": "52.0166",
      "volume": "796314",
      "turnover": "41420631.59",
      "trades": "1928"
    },
    {
      "date": "2023-05-04",
      "bid": "52.75",
      "ask": "53.00",
      "open": "51.70",
      "high": "53.30",
      "low": "49.80",
      "close": "52.75",
      "average": "51.9382",
      "volume": "2019450",
      "turnover": "104815042.74",
      "trades": "4253"
    },
    {
      "date": "2023-05-05",
      "bid": "49.84",
      "ask": "49.90",
      "open": "48.54",
      "high": "50.10",
      "low": "47.98",
      "close": "50.05",
      "average": "49.0076",
      "volume": "1527170",
      "turnover": "74846844.22",
      "trades": "4333"
    },
    {
      "date": "2023-05-08",
      "bid": "49.20",
      "ask": "49.34",
      "open": "50.15",
      "high": "50.25",
      "low": "48.96",
      "close": "49.18",
      "average": "49.3248",
      "volume": "703293",
      "turnover": "34684651.04",
      "trades": "1765"
    },
    {
      "date": "2023-05-09",
      "bid": "47.26",
      "ask": "47.32",
      "open": "49.18",
      "high": "49.22",
      "low": "46.44",
      "close": "47.20",
      "average": "47.3198",
      "volume": "1097991",
      "turnover": "51987747.43",
      "trades": "2791"
    },
    {
      "date": "2023-05-10",
      "bid": "47.62",
      "ask": "47.70",
      "open": "47.28",
      "high": "48.66",
      "low": "46.94",
      "close": "47.50",
      "average": "47.7642",
      "volume": "611359",
      "turnover": "29201103.68",
      "trades": "1702"
    },
    {
      "date": "2023-05-11",
      "bid": "49.34",
      "ask": "49.36",
      "open": "48.00",
      "high": "49.42",
      "low": "48.00",
      "close": "49.26",
      "average": "48.8516",
      "volume": "600185",
      "turnover": "29318717.27",
      "trades": "2697"
    },
    {
      "date": "2023-05-12",
      "bid": "48.30",
      "ask": "48.36",
      "open": "49.34",
      "high": "49.78",
      "low": "47.98",
      "close": "48.28",
      "average": "48.3258",
      "volume": "685181",
      "turnover": "33113541.83",
      "trades": "2113"
    },
    {
      "date": "2023-05-15",
      "bid": "48.90",
      "ask": "49.00",
      "open": "48.36",
      "high": "49.04",
      "low": "48.24",
      "close": "49.04",
      "average": "48.8226",
      "volume": "285867",
      "turnover": "13956763.62",
      "trades": "1296"
    },
    {
      "date": "2023-05-16",
      "bid": "47.86",
      "ask": "47.92",
      "open": "49.04",
      "high": "49.04",
      "low": "47.78",
      "close": "47.94",
      "average": "48.0302",
      "volume": "542378",
      "turnover": "26050535.48",
      "trades": "1579"
    },
    {
      "date": "2023-05-17",
      "bid": "47.68",
      "ask": "47.76",
      "open": "47.76",
      "high": "47.98",
      "low": "47.32",
      "close": "47.60",
      "average": "47.6595",
      "volume": "275907",
      "turnover": "13149577.24",
      "trades": "995"
    },
    {
      "date": "2023-05-19",
      "bid": "47.96",
      "ask": "48.06",
      "open": "48.64",
      "high": "48.66",
      "low": "47.90",
      "close": "47.90",
      "average": "48.3077",
      "volume": "528410",
      "turnover": "25526855.14",
      "trades": "1604"
    },
    {
      "date": "2023-05-22",
      "bid": "47.82",
      "ask": "47.88",
      "open": "47.76",
      "high": "47.90",
      "low": "47.00",
      "close": "47.76",
      "average": "47.4824",
      "volume": "392028",
      "turnover": "18614269.47",
      "trades": "1497"
    },
    {
      "date": "2023-05-23",
      "bid": "48.70",
      "ask": "48.76",
      "open": "47.76",
      "high": "48.94",
      "low": "47.76",
      "close": "48.70",
      "average": "48.6458",
      "volume": "241639",
      "turnover": "11754767.13",
      "trades": "947"
    },
    {
      "date": "2023-05-24",
      "bid": "47.26",
      "ask": "47.36",
      "open": "48.40",
      "high": "48.40",
      "low": "47.22",
      "close": "47.22",
      "average": "47.6624",
      "volume": "465567",
      "turnover": "22190071.03",
      "trades": "1551"
    },
    {
      "date": "2023-05-25",
      "bid": "46.62",
      "ask": "46.68",
      "open": "47.34",
      "high": "47.50",
      "low": "46.40",
      "close": "46.40",
      "average": "46.7961",
      "volume": "533656",
      "turnover": "24972817.32",
      "trades": "1896"
    },
    {
      "date": "2023-05-26",
      "bid": "46.56",
      "ask": "46.62",
      "open": "46.70",
      "high": "46.70",
      "low": "46.10",
      "close": "46.54",
      "average": "46.4476",
      "volume": "285106",
      "turnover": "13242582.44",
      "trades": "1448"
    },
    {
      "date": "2023-05-29",
      "bid": "45.98",
      "ask": "46.02",
      "open": "46.62",
      "high": "47.24",
      "low": "45.90",
      "close": "45.98",
      "average": "46.3818",
      "volume": "389747",
      "turnover": "18076822.03",
      "trades": "1340"
    },
    {
      "date": "2023-05-30",
      "bid": "46.20",
      "ask": "46.26",
      "open": "46.42",
      "high": "46.82",
      "low": "46.16",
      "close": "46.16",
      "average": "46.4647",
      "volume": "332529",
      "turnover": "15450981.37",
      "trades": "1159"
    },
    {
      "date": "2023-05-31",
      "bid": "44.52",
      "ask": "44.58",
      "open": "45.72",
      "high": "45.76",
      "low": "44.54",
      "close": "44.54",
      "average": "44.8358",
      "volume": "823888",
      "turnover": "36939876.57",
      "trades": "2373"
    },
    {
      "date": "2023-06-01",
      "bid": "44.56",
      "ask": "44.60",
      "open": "44.60",
      "high": "45.04",
      "low": "44.18",
      "close": "44.52",
      "average": "44.604",
      "volume": "373627",
      "turnover": "16665626.71",
      "trades": "1466"
    },
    {
      "date": "2023-06-02",
      "bid": "46.26",
      "ask": "46.34",
      "open": "44.80",
      "high": "46.34",
      "low": "44.80",
      "close": "46.34",
      "average": "45.9606",
      "volume": "548579",
      "turnover": "25213102.04",
      "trades": "1521"
    },
    {
      "date": "2023-06-05",
      "bid": "46.54",
      "ask": "46.60",
      "open": "46.50",
      "high": "47.08",
      "low": "46.20",
      "close": "46.62",
      "average": "46.6138",
      "volume": "518630",
      "turnover": "24173208.12",
      "trades": "1571"
    },
    {
      "date": "2023-06-07",
      "bid": "46.96",
      "ask": "47.04",
      "open": "46.94",
      "high": "47.20",
      "low": "46.60",
      "close": "47.10",
      "average": "46.9961",
      "volume": "550546",
      "turnover": "25872526.74",
      "trades": "1481"
    },
    {
      "date": "2023-06-08",
      "bid": "45.78",
      "ask": "45.80",
      "open": "47.10",
      "high": "47.10",
      "low": "45.74",
      "close": "45.80",
      "average": "46.2883",
      "volume": "654174",
      "turnover": "30279662.05",
      "trades": "1718"
    },
    {
      "date": "2023-06-09",
      "bid": "46.42",
      "ask": "46.48",
      "open": "45.90",
      "high": "46.56",
      "low": "45.44",
      "close": "46.50",
      "average": "46.1194",
      "volume": "875979",
      "turnover": "40399126.42",
      "trades": "1742"
    },
    {
      "date": "2023-06-12",
      "bid": "46.48",
      "ask": "46.52",
      "open": "46.54",
      "high": "46.72",
      "low": "45.80",
      "close": "46.50",
      "average": "46.3871",
      "volume": "286157",
      "turnover": "13273845.3",
      "trades": "1224"
    },
    {
      "date": "2023-06-13",
      "bid": "46.66",
      "ask": "46.70",
      "open": "46.50",
      "high": "47.50",
      "low": "46.50",
      "close": "46.60",
      "average": "46.8966",
      "volume": "294679",
      "turnover": "13819766.46",
      "trades": "1200"
    },
    {
      "date": "2023-06-14",
      "bid": "46.94",
      "ask": "46.98",
      "open": "46.60",
      "high": "47.48",
      "low": "46.58",
      "close": "47.08",
      "average": "47.0579",
      "volume": "331409",
      "turnover": "15595689.54",
      "trades": "1074"
    },
    {
      "date": "2023-06-15",
      "bid": "45.22",
      "ask": "45.24",
      "open": "46.90",
      "high": "47.10",
      "low": "44.64",
      "close": "45.10",
      "average": "45.7254",
      "volume": "1318317",
      "turnover": "60272702.83",
      "trades": "2529"
    },
    {
      "date": "2023-06-16",
      "bid": "43.22",
      "ask": "43.34",
      "open": "45.28",
      "high": "45.38",
      "low": "42.78",
      "close": "43.22",
      "average": "43.4946",
      "volume": "2028249",
      "turnover": "88249741.71",
      "trades": "5207"
    },
    {
      "date": "2023-06-19",
      "bid": "42.20",
      "ask": "42.22",
      "open": "42.94",
      "high": "43.02",
      "low": "42.14",
      "close": "42.14",
      "average": "42.4851",
      "volume": "651738",
      "turnover": "27692031.69",
      "trades": "2298"
    },
    {
      "date": "2023-06-20",
      "bid": "41.70",
      "ask": "41.76",
      "open": "42.06",
      "high": "42.36",
      "low": "41.20",
      "close": "41.64",
      "average": "41.7909",
      "volume": "638531",
      "turnover": "26685050.24",
      "trades": "1986"
    },
    {
      "date": "2023-06-21",
      "bid": "41.14",
      "ask": "41.18",
      "open": "41.64",
      "high": "41.86",
      "low": "40.78",
      "close": "41.14",
      "average": "41.3058",
      "volume": "519873",
      "turnover": "21473716.05",
      "trades": "2162"
    },
    {
      "date": "2023-06-22",
      "bid": "41.72",
      "ask": "41.76",
      "open": "40.80",
      "high": "42.20",
      "low": "40.70",
      "close": "41.76",
      "average": "41.7068",
      "volume": "609965",
      "turnover": "25439709.98",
      "trades": "2103"
    },
    {
      "date": "2023-06-26",
      "bid": "41.84",
      "ask": "41.88",
      "open": "41.76",
      "high": "42.18",
      "low": "41.24",
      "close": "41.90",
      "average": "41.7636",
      "volume": "415265",
      "turnover": "17335452.96",
      "trades": "1589"
    },
    {
      "date": "2023-06-27",
      "bid": "42.28",
      "ask": "42.30",
      "open": "42.30",
      "high": "42.46",
      "low": "41.44",
      "close": "42.30",
      "average": "42.0089",
      "volume": "308119",
      "turnover": "12943994.21",
      "trades": "1374"
    },
    {
      "date": "2023-06-28",
      "bid": "42.56",
      "ask": "42.64",
      "open": "43.06",
      "high": "43.36",
      "low": "42.40",
      "close": "42.66",
      "average": "42.6826",
      "volume": "462771",
      "turnover": "19752327.95",
      "trades": "1371"
    },
    {
      "date": "2023-06-29",
      "bid": "42.64",
      "ask": "42.66",
      "open": "42.66",
      "high": "42.92",
      "low": "42.30",
      "close": "42.66",
      "average": "42.6382",
      "volume": "352394",
      "turnover": "15025721.45",
      "trades": "1321"
    },
    {
      "date": "2023-06-30",
      "bid": "42.86",
      "ask": "42.88",
      "open": "42.74",
      "high": "43.30",
      "low": "42.62",
      "close": "42.84",
      "average": "42.9764",
      "volume": "481126",
      "turnover": "20676852.66",
      "trades": "1677"
    },
    {
      "date": "2023-07-03",
      "bid": "46.20",
      "ask": "46.32",
      "open": "44.30",
      "high": "46.42",
      "low": "44.30",
      "close": "46.22",
      "average": "45.7056",
      "volume": "1696000",
      "turnover": "77600247.23",
      "trades": "3741"
    },
    {
      "date": "2023-07-04",
      "bid": "48.00",
      "ask": "48.14",
      "open": "46.22",
      "high": "48.40",
      "low": "46.16",
      "close": "48.00",
      "average": "47.7135",
      "volume": "763919",
      "turnover": "36476709.04",
      "trades": "2276"
    },
    {
      "date": "2023-07-05",
      "bid": "47.64",
      "ask": "47.72",
      "open": "47.92",
      "high": "48.16",
      "low": "47.30",
      "close": "47.70",
      "average": "47.7087",
      "volume": "388515",
      "turnover": "18532684.8",
      "trades": "1290"
    },
    {
      "date": "2023-07-06",
      "bid": "45.98",
      "ask": "46.00",
      "open": "47.40",
      "high": "47.66",
      "low": "45.90",
      "close": "46.00",
      "average": "46.6386",
      "volume": "401328",
      "turnover": "18710021.43",
      "trades": "1427"
    },
    {
      "date": "2023-07-07",
      "bid": "46.38",
      "ask": "46.42",
      "open": "46.54",
      "high": "46.54",
      "low": "45.48",
      "close": "46.38",
      "average": "46.186",
      "volume": "448820",
      "turnover": "20733972.82",
      "trades": "1492"
    },
    {
      "date": "2023-07-10",
      "bid": "45.86",
      "ask": "45.90",
      "open": "46.36",
      "high": "46.66",
      "low": "45.82",
      "close": "45.90",
      "average": "46.0882",
      "volume": "391058",
      "turnover": "18034485.82",
      "trades": "1206"
    },
    {
      "date": "2023-07-11",
      "bid": "47.12",
      "ask": "47.18",
      "open": "46.20",
      "high": "47.30",
      "low": "45.92",
      "close": "47.10",
      "average": "46.8175",
      "volume": "607294",
      "turnover": "28419658.63",
      "trades": "1557"
    },
    {
      "date": "2023-07-12",
      "bid": "48.52",
      "ask": "48.58",
      "open": "47.50",
      "high": "48.70",
      "low": "46.90",
      "close": "48.44",
      "average": "48.0407",
      "volume": "378823",
      "turnover": "18199553.92",
      "trades": "1388"
    },
    {
      "date": "2023-07-13",
      "bid": "48.22",
      "ask": "48.36",
      "open": "48.44",
      "high": "48.50",
      "low": "47.76",
      "close": "48.14",
      "average": "48.2612",
      "volume": "254608",
      "turnover": "12288985.15",
      "trades": "949"
    },
    {
      "date": "2023-07-14",
      "bid": "45.02",
      "ask": "45.08",
      "open": "47.98",
      "high": "47.98",
      "low": "44.50",
      "close": "44.90",
      "average": "45.5051",
      "volume": "1646063",
      "turnover": "74886402.38",
      "trades": "4284"
    },
    {
      "date": "2023-07-17",
      "bid": "43.80",
      "ask": "43.86",
      "open": "43.56",
      "high": "44.08",
      "low": "42.70",
      "close": "43.80",
      "average": "43.5302",
      "volume": "921914",
      "turnover": "40131862.18",
      "trades": "2914"
    },
    {
      "date": "2023-07-18",
      "bid": "44.58",
      "ask": "44.62",
      "open": "43.80",
      "high": "44.68",
      "low": "43.62",
      "close": "44.54",
      "average": "44.2854",
      "volume": "747470",
      "turnover": "33099529.46",
      "trades": "1770"
    },
    {
      "date": "2023-07-19",
      "bid": "44.48",
      "ask": "44.60",
      "open": "44.26",
      "high": "45.06",
      "low": "44.26",
      "close": "44.50",
      "average": "44.7628",
      "volume": "1009732",
      "turnover": "45194827.82",
      "trades": "2393"
    },
    {
      "date": "2023-07-20",
      "bid": "45.02",
      "ask": "45.10",
      "open": "44.00",
      "high": "45.10",
      "low": "43.64",
      "close": "45.04",
      "average": "44.5709",
      "volume": "654674",
      "turnover": "29181243.25",
      "trades": "1815"
    },
    {
      "date": "2023-07-21",
      "bid": "45.44",
      "ask": "45.54",
      "open": "45.10",
      "high": "45.70",
      "low": "44.72",
      "close": "45.46",
      "average": "45.3643",
      "volume": "394258",
      "turnover": "17885238.23",
      "trades": "1150"
    },
    {
      "date": "2023-07-24",
      "bid": "46.58",
      "ask": "46.64",
      "open": "45.06",
      "high": "47.46",
      "low": "45.06",
      "close": "46.64",
      "average": "46.6156",
      "volume": "549759",
      "turnover": "25645500.1",
      "trades": "1386"
    },
    {
      "date": "2023-07-25",
      "bid": "47.00",
      "ask": "47.06",
      "open": "46.86",
      "high": "47.50",
      "low": "46.60",
      "close": "47.02",
      "average": "47.1321",
      "volume": "756584",
      "turnover": "35659392.15",
      "trades": "1709"
    },
    {
      "date": "2023-07-26",
      "bid": "47.16",
      "ask": "47.20",
      "open": "47.02",
      "high": "47.20",
      "low": "46.50",
      "close": "47.18",
      "average": "46.9145",
      "volume": "316444",
      "turnover": "14845832.84",
      "trades": "1292"
    },
    {
      "date": "2023-07-27",
      "bid": "46.88",
      "ask": "46.92",
      "open": "47.50",
      "high": "47.80",
      "low": "46.84",
      "close": "46.84",
      "average": "47.1773",
      "volume": "331789",
      "turnover": "15653625.66",
      "trades": "1123"
    },
    {
      "date": "2023-07-28",
      "bid": "46.70",
      "ask": "46.80",
      "open": "46.92",
      "high": "46.94",
      "low": "46.16",
      "close": "46.80",
      "average": "46.5529",
      "volume": "278335",
      "turnover": "12957341.62",
      "trades": "1028"
    },
    {
      "date": "2023-07-31",
      "bid": "46.62",
      "ask": "46.66",
      "open": "46.80",
      "high": "46.94",
      "low": "46.22",
      "close": "46.56",
      "average": "46.544",
      "volume": "274816",
      "turnover": "12791049.46",
      "trades": "1107"
    },
    {
      "date": "2023-08-01",
      "bid": "46.38",
      "ask": "46.44",
      "open": "46.90",
      "high": "46.90",
      "low": "46.12",
      "close": "46.42",
      "average": "46.5203",
      "volume": "266715",
      "turnover": "12407685.58",
      "trades": "937"
    },
    {
      "date": "2023-08-02",
      "bid": "45.46",
      "ask": "45.54",
      "open": "46.00",
      "high": "46.14",
      "low": "45.38",
      "close": "45.60",
      "average": "45.7535",
      "volume": "314133",
      "turnover": "14372709.62",
      "trades": "1403"
    },
    {
      "date": "2023-08-03",
      "bid": "45.52",
      "ask": "45.56",
      "open": "45.20",
      "high": "45.84",
      "low": "44.80",
      "close": "45.64",
      "average": "45.4314",
      "volume": "326033",
      "turnover": "14815349.51",
      "trades": "1215"
    },
    {
      "date": "2023-08-04",
      "bid": "46.10",
      "ask": "46.18",
      "open": "45.72",
      "high": "46.50",
      "low": "45.30",
      "close": "46.26",
      "average": "46.1185",
      "volume": "437053",
      "turnover": "20155546.72",
      "trades": "1217"
    },
    {
      "date": "2023-08-07",
      "bid": "45.62",
      "ask": "45.66",
      "open": "46.00",
      "high": "46.02",
      "low": "45.12",
      "close": "45.68",
      "average": "45.5204",
      "volume": "271386",
      "turnover": "12353596.96",
      "trades": "1084"
    },
    {
      "date": "2023-08-08",
      "bid": "44.68",
      "ask": "44.74",
      "open": "45.10",
      "high": "45.62",
      "low": "44.46",
      "close": "44.66",
      "average": "44.9083",
      "volume": "334629",
      "turnover": "15027548.42",
      "trades": "1505"
    },
    {
      "date": "2023-08-09",
      "bid": "44.90",
      "ask": "44.96",
      "open": "44.80",
      "high": "45.30",
      "low": "44.80",
      "close": "44.94",
      "average": "45.0157",
      "volume": "227401",
      "turnover": "10236612.18",
      "trades": "857"
    },
    {
      "date": "2023-08-10",
      "bid": "45.52",
      "ask": "45.56",
      "open": "45.00",
      "high": "45.80",
      "low": "44.84",
      "close": "45.54",
      "average": "45.4698",
      "volume": "307084",
      "turnover": "13963042.2",
      "trades": "1022"
    },
    {
      "date": "2023-08-11",
      "bid": "45.00",
      "ask": "45.06",
      "open": "44.86",
      "high": "45.20",
      "low": "44.38",
      "close": "44.96",
      "average": "44.8366",
      "volume": "487417",
      "turnover": "21854180.14",
      "trades": "1350"
    },
    {
      "date": "2023-08-14",
      "bid": "44.78",
      "ask": "44.82",
      "open": "44.54",
      "high": "45.24",
      "low": "44.34",
      "close": "44.82",
      "average": "44.8533",
      "volume": "265398",
      "turnover": "11902677.09",
      "trades": "897"
    },
    {
      "date": "2023-08-15",
      "bid": "44.38",
      "ask": "44.46",
      "open": "45.00",
      "high": "45.00",
      "low": "44.10",
      "close": "44.46",
      "average": "44.3556",
      "volume": "449803",
      "turnover": "19953732.52",
      "trades": "1376"
    },
    {
      "date": "2023-08-16",
      "bid": "44.18",
      "ask": "44.22",
      "open": "44.00",
      "high": "44.50",
      "low": "43.98",
      "close": "44.12",
      "average": "44.1722",
      "volume": "261282",
      "turnover": "11541338.74",
      "trades": "999"
    },
    {
      "date": "2023-08-17",
      "bid": "43.30",
      "ask": "43.36",
      "open": "44.00",
      "high": "44.00",
      "low": "43.20",
      "close": "43.34",
      "average": "43.4636",
      "volume": "296099",
      "turnover": "12869567.54",
      "trades": "1087"
    },
    {
      "date": "2023-08-18",
      "bid": "42.88",
      "ask": "42.94",
      "open": "43.30",
      "high": "43.30",
      "low": "42.30",
      "close": "42.86",
      "average": "42.7246",
      "volume": "424250",
      "turnover": "18125861.14",
      "trades": "1611"
    },
    {
      "date": "2023-08-21",
      "bid": "41.70",
      "ask": "41.78",
      "open": "42.94",
      "high": "42.98",
      "low": "41.62",
      "close": "41.62",
      "average": "42.1974",
      "volume": "315081",
      "turnover": "13296530.86",
      "trades": "1421"
    },
    {
      "date": "2023-08-22",
      "bid": "42.28",
      "ask": "42.36",
      "open": "42.00",
      "high": "42.62",
      "low": "41.92",
      "close": "42.38",
      "average": "42.295",
      "volume": "273192",
      "turnover": "11554656.44",
      "trades": "1025"
    },
    {
      "date": "2023-08-23",
      "bid": "42.54",
      "ask": "42.60",
      "open": "42.52",
      "high": "43.04",
      "low": "42.28",
      "close": "42.52",
      "average": "42.6401",
      "volume": "178594",
      "turnover": "7615341.2",
      "trades": "673"
    },
    {
      "date": "2023-08-24",
      "bid": "41.96",
      "ask": "42.00",
      "open": "42.48",
      "high": "43.20",
      "low": "41.92",
      "close": "41.92",
      "average": "42.4484",
      "volume": "251544",
      "turnover": "10677651.24",
      "trades": "1155"
    },
    {
      "date": "2023-08-25",
      "bid": "42.04",
      "ask": "42.06",
      "open": "41.70",
      "high": "42.54",
      "low": "41.54",
      "close": "42.18",
      "average": "42.1785",
      "volume": "336134",
      "turnover": "14177639.26",
      "trades": "1275"
    },
    {
      "date": "2023-08-28",
      "bid": "43.02",
      "ask": "43.04",
      "open": "42.74",
      "high": "43.08",
      "low": "42.32",
      "close": "43.02",
      "average": "42.7022",
      "volume": "141460",
      "turnover": "6040956.94",
      "trades": "787"
    },
    {
      "date": "2023-08-29",
      "bid": "43.50",
      "ask": "43.56",
      "open": "43.06",
      "high": "43.80",
      "low": "43.02",
      "close": "43.52",
      "average": "43.4006",
      "volume": "299362",
      "turnover": "12991947.63",
      "trades": "1147"
    },
    {
      "date": "2023-08-30",
      "bid": "43.62",
      "ask": "43.66",
      "open": "44.00",
      "high": "44.34",
      "low": "43.42",
      "close": "43.68",
      "average": "43.7944",
      "volume": "312976",
      "turnover": "13708453.07",
      "trades": "1144"
    },
    {
      "date": "2023-08-31",
      "bid": "44.54",
      "ask": "44.58",
      "open": "43.68",
      "high": "44.60",
      "low": "43.56",
      "close": "44.54",
      "average": "44.3519",
      "volume": "317277",
      "turnover": "14070739.68",
      "trades": "969"
    },
    {
      "date": "2023-09-01",
      "bid": "43.66",
      "ask": "43.76",
      "open": "44.50",
      "high": "44.50",
      "low": "43.50",
      "close": "43.72",
      "average": "43.9376",
      "volume": "480539",
      "turnover": "21115916.3",
      "trades": "1220"
    },
    {
      "date": "2023-09-04",
      "bid": "43.52",
      "ask": "43.58",
      "open": "43.72",
      "high": "44.10",
      "low": "43.50",
      "close": "43.58",
      "average": "43.7681",
      "volume": "158817",
      "turnover": "6951083.85",
      "trades": "716"
    },
    {
      "date": "2023-09-05",
      "bid": "44.24",
      "ask": "44.28",
      "open": "43.88",
      "high": "44.78",
      "low": "43.60",
      "close": "44.30",
      "average": "44.3086",
      "volume": "384749",
      "turnover": "17047842.39",
      "trades": "1231"
    },
    {
      "date": "2023-09-06",
      "bid": "44.58",
      "ask": "44.64",
      "open": "44.30",
      "high": "45.08",
      "low": "44.00",
      "close": "44.58",
      "average": "44.5616",
      "volume": "338789",
      "turnover": "15094606.46",
      "trades": "1004"
    },
    {
      "date": "2023-09-07",
      "bid": "44.28",
      "ask": "44.32",
      "open": "44.40",
      "high": "44.78",
      "low": "44.00",
      "close": "44.26",
      "average": "44.3294",
      "volume": "260340",
      "turnover": "11540836.72",
      "trades": "901"
    },
    {
      "date": "2023-09-08",
      "bid": "43.94",
      "ask": "44.00",
      "open": "44.18",
      "high": "44.46",
      "low": "43.74",
      "close": "44.00",
      "average": "44.0072",
      "volume": "156679",
      "turnover": "6894896.96",
      "trades": "725"
    },
    {
      "date": "2023-09-11",
      "bid": "45.50",
      "ask": "45.54",
      "open": "44.00",
      "high": "45.54",
      "low": "43.84",
      "close": "45.50",
      "average": "44.9666",
      "volume": "399043",
      "turnover": "17952374.07",
      "trades": "1067"
    },
    {
      "date": "2023-09-12",
      "bid": "44.60",
      "ask": "44.62",
      "open": "45.50",
      "high": "45.74",
      "low": "44.42",
      "close": "44.54",
      "average": "45.0094",
      "volume": "289177",
      "turnover": "13007176.82",
      "trades": "994"
    },
    {
      "date": "2023-09-13",
      "bid": "45.24",
      "ask": "45.30",
      "open": "44.40",
      "high": "45.44",
      "low": "44.28",
      "close": "45.32",
      "average": "44.9903",
      "volume": "430470",
      "turnover": "19372253.64",
      "trades": "968"
    },
    {
      "date": "2023-09-14",
      "bid": "46.60",
      "ask": "46.66",
      "open": "45.40",
      "high": "46.86",
      "low": "45.22",
      "close": "46.62",
      "average": "46.1282",
      "volume": "482298",
      "turnover": "22256668.31",
      "trades": "1231"
    },
    {
      "date": "2023-09-15",
      "bid": "47.44",
      "ask": "47.48",
      "open": "46.90",
      "high": "47.60",
      "low": "46.84",
      "close": "47.44",
      "average": "47.3721",
      "volume": "596034",
      "turnover": "28238331.44",
      "trades": "1557"
    },
    {
      "date": "2023-09-18",
      "bid": "47.00",
      "ask": "47.06",
      "open": "47.50",
      "high": "47.72",
      "low": "46.76",
      "close": "47.10",
      "average": "47.0891",
      "volume": "345130",
      "turnover": "16251993.04",
      "trades": "1223"
    },
    {
      "date": "2023-09-19",
      "bid": "47.06",
      "ask": "47.10",
      "open": "46.88",
      "high": "47.86",
      "low": "46.82",
      "close": "47.14",
      "average": "47.2476",
      "volume": "277764",
      "turnover": "13120248.98",
      "trades": "834"
    },
    {
      "date": "2023-09-20",
      "bid": "47.92",
      "ask": "47.96",
      "open": "47.14",
      "high": "47.96",
      "low": "47.14",
      "close": "47.82",
      "average": "47.6093",
      "volume": "457668",
      "turnover": "21799079.18",
      "trades": "1024"
    },
    {
      "date": "2023-09-21",
      "bid": "46.76",
      "ask": "46.78",
      "open": "47.44",
      "high": "47.68",
      "low": "46.44",
      "close": "46.76",
      "average": "46.9766",
      "volume": "492503",
      "turnover": "23136144.44",
      "trades": "1474"
    },
    {
      "date": "2023-09-22",
      "bid": "45.48",
      "ask": "45.52",
      "open": "46.84",
      "high": "46.86",
      "low": "45.10",
      "close": "45.48",
      "average": "45.6951",
      "volume": "585588",
      "turnover": "26745779.21",
      "trades": "1482"
    },
    {
      "date": "2023-09-25",
      "bid": "45.16",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.62",
      "low": "44.36",
      "close": "45.18",
      "average": "44.9023",
      "volume": "305432",
      "turnover": "13721297.76",
      "trades": "1370"
    },
    {
      "date": "2023-09-26",
      "bid": "43.14",
      "ask": "43.20",
      "open": "45.14",
      "high": "45.14",
      "low": "43.10",
      "close": "43.10",
      "average": "43.5516",
      "volume": "618844",
      "turnover": "26961706.79",
      "trades": "2117"
    },
    {
      "date": "2023-09-27",
      "bid": "43.42",
      "ask": "43.48",
      "open": "43.10",
      "high": "43.82",
      "low": "42.84",
      "close": "43.42",
      "average": "43.411",
      "volume": "347192",
      "turnover": "15071288.63",
      "trades": "1224"
    },
    {
      "date": "2023-09-28",
      "bid": "44.14",
      "ask": "44.20",
      "open": "43.42",
      "high": "44.24",
      "low": "43.08",
      "close": "44.16",
      "average": "43.889",
      "volume": "481604",
      "turnover": "21137117.96",
      "trades": "1263"
    },
    {
      "date": "2023-09-29",
      "bid": "45.08",
      "ask": "45.14",
      "open": "44.46",
      "high": "45.48",
      "low": "44.40",
      "close": "44.98",
      "average": "45.0041",
      "volume": "433179",
      "turnover": "19493231.71",
      "trades": "1034"
    },
    {
      "date": "2023-10-02",
      "bid": "44.16",
      "ask": "44.20",
      "open": "45.00",
      "high": "46.00",
      "low": "43.72",
      "close": "44.22",
      "average": "44.8198",
      "volume": "456436",
      "turnover": "20463937.16",
      "trades": "1687"
    },
    {
      "date": "2023-10-03",
      "bid": "42.68",
      "ask": "42.82",
      "open": "43.88",
      "high": "43.98",
      "low": "42.60",
      "close": "42.70",
      "average": "43.1257",
      "volume": "465185",
      "turnover": "20069798.3",
      "trades": "1500"
    },
    {
      "date": "2023-10-04",
      "bid": "43.90",
      "ask": "43.94",
      "open": "42.72",
      "high": "44.10",
      "low": "42.72",
      "close": "44.00",
      "average": "43.703",
      "volume": "488610",
      "turnover": "21364505.25",
      "trades": "1157"
    },
    {
      "date": "2023-10-05",
      "bid": "44.80",
      "ask": "44.90",
      "open": "44.00",
      "high": "45.18",
      "low": "44.00",
      "close": "44.86",
      "average": "44.8399",
      "volume": "374128",
      "turnover": "16780803.54",
      "trades": "1014"
    },
    {
      "date": "2023-10-06",
      "bid": "45.50",
      "ask": "45.54",
      "open": "44.86",
      "high": "45.62",
      "low": "44.80",
      "close": "45.62",
      "average": "45.3201",
      "volume": "327651",
      "turnover": "14848364.52",
      "trades": "1180"
    },
    {
      "date": "2023-10-09",
      "bid": "45.54",
      "ask": "45.64",
      "open": "45.60",
      "high": "45.96",
      "low": "45.30",
      "close": "45.70",
      "average": "45.6399",
      "volume": "280950",
      "turnover": "12825325.66",
      "trades": "977"
    },
    {
      "date": "2023-10-10",
      "bid": "46.06",
      "ask": "46.12",
      "open": "45.80",
      "high": "46.78",
      "low": "45.80",
      "close": "46.06",
      "average": "46.2829",
      "volume": "360887",
      "turnover": "16708894.24",
      "trades": "1151"
    },
    {
      "date": "2023-10-11",
      "bid": "46.02",
      "ask": "46.06",
      "open": "46.12",
      "high": "46.36",
      "low": "45.52",
      "close": "45.98",
      "average": "45.9546",
      "volume": "468571",
      "turnover": "21533445.19",
      "trades": "1112"
    },
    {
      "date": "2023-10-12",
      "bid": "45.40",
      "ask": "45.52",
      "open": "46.20",
      "high": "46.64",
      "low": "45.38",
      "close": "45.42",
      "average": "45.9477",
      "volume": "305449",
      "turnover": "14034742.06",
      "trades": "1096"
    },
    {
      "date": "2023-10-13",
      "bid": "44.44",
      "ask": "44.48",
      "open": "45.50",
      "high": "45.64",
      "low": "44.12",
      "close": "44.48",
      "average": "44.6857",
      "volume": "364058",
      "turnover": "16265505.49",
      "trades": "1136"
    },
    {
      "date": "2023-10-16",
      "bid": "44.68",
      "ask": "44.74",
      "open": "44.38",
      "high": "45.22",
      "low": "44.16",
      "close": "44.70",
      "average": "44.6336",
      "volume": "286905",
      "turnover": "12803517.29",
      "trades": "883"
    },
    {
      "date": "2023-10-17",
      "bid": "44.30",
      "ask": "44.40",
      "open": "44.70",
      "high": "45.00",
      "low": "43.60",
      "close": "44.20",
      "average": "44.269",
      "volume": "289008",
      "turnover": "12789575.62",
      "trades": "1002"
    },
    {
      "date": "2023-10-18",
      "bid": "43.36",
      "ask": "43.40",
      "open": "44.20",
      "high": "44.66",
      "low": "43.34",
      "close": "43.34",
      "average": "43.7261",
      "volume": "380225",
      "turnover": "16625785.93",
      "trades": "1234"
    },
    {
      "date": "2023-10-19",
      "bid": "43.38",
      "ask": "43.42",
      "open": "43.20",
      "high": "44.00",
      "low": "43.10",
      "close": "43.50",
      "average": "43.4541",
      "volume": "288333",
      "turnover": "12529247.36",
      "trades": "915"
    },
    {
      "date": "2023-10-20",
      "bid": "42.74",
      "ask": "42.88",
      "open": "43.00",
      "high": "43.30",
      "low": "41.56",
      "close": "42.74",
      "average": "42.308",
      "volume": "559096",
      "turnover": "23651899.66",
      "trades": "2039"
    },
    {
      "date": "2023-10-23",
      "bid": "42.70",
      "ask": "42.76",
      "open": "42.68",
      "high": "42.84",
      "low": "41.84",
      "close": "42.72",
      "average": "42.3268",
      "volume": "345970",
      "turnover": "14643798.74",
      "trades": "1159"
    },
    {
      "date": "2023-10-24",
      "bid": "43.20",
      "ask": "43.26",
      "open": "42.72",
      "high": "43.60",
      "low": "42.70",
      "close": "43.20",
      "average": "43.1769",
      "volume": "224741",
      "turnover": "9703612.48",
      "trades": "796"
    },
    {
      "date": "2023-10-25",
      "bid": "39.58",
      "ask": "39.68",
      "open": "43.68",
      "high": "43.68",
      "low": "38.26",
      "close": "39.34",
      "average": "39.668",
      "volume": "3264781",
      "turnover": "129488592.52",
      "trades": "6700"
    },
    {
      "date": "2023-10-26",
      "bid": "40.70",
      "ask": "40.72",
      "open": "39.34",
      "high": "40.70",
      "low": "38.86",
      "close": "40.66",
      "average": "39.9753",
      "volume": "802182",
      "turnover": "32067513.08",
      "trades": "2237"
    },
    {
      "date": "2023-10-27",
      "bid": "41.70",
      "ask": "41.82",
      "open": "40.00",
      "high": "42.32",
      "low": "39.88",
      "close": "42.00",
      "average": "41.5676",
      "volume": "946542",
      "turnover": "39340335.15",
      "trades": "2511"
    },
    {
      "date": "2023-10-30",
      "bid": "39.94",
      "ask": "39.98",
      "open": "41.86",
      "high": "42.26",
      "low": "39.52",
      "close": "39.76",
      "average": "40.3283",
      "volume": "891015",
      "turnover": "35943341.47",
      "trades": "2845"
    },
    {
      "date": "2023-10-31",
      "bid": "41.52",
      "ask": "41.60",
      "open": "39.76",
      "high": "41.64",
      "low": "39.76",
      "close": "41.48",
      "average": "40.8879",
      "volume": "704622",
      "turnover": "28800567.86",
      "trades": "1790"
    },
    {
      "date": "2023-11-01",
      "bid": "42.40",
      "ask": "42.50",
      "open": "41.40",
      "high": "42.60",
      "low": "40.70",
      "close": "42.38",
      "average": "42.144",
      "volume": "774074",
      "turnover": "32623337.7",
      "trades": "1734"
    },
    {
      "date": "2023-11-02",
      "bid": "43.68",
      "ask": "43.74",
      "open": "42.60",
      "high": "44.42",
      "low": "42.60",
      "close": "43.78",
      "average": "43.7554",
      "volume": "630721",
      "turnover": "27596708.05",
      "trades": "1407"
    },
    {
      "date": "2023-11-03",
      "bid": "44.66",
      "ask": "44.76",
      "open": "44.40",
      "high": "44.82",
      "low": "44.22",
      "close": "44.62",
      "average": "44.6039",
      "volume": "172634",
      "turnover": "7700680.53",
      "trades": "636"
    },
    {
      "date": "2023-11-06",
      "bid": "44.08",
      "ask": "44.26",
      "open": "44.76",
      "high": "45.38",
      "low": "43.98",
      "close": "44.14",
      "average": "44.3762",
      "volume": "379293",
      "turnover": "16833045.12",
      "trades": "1402"
    },
    {
      "date": "2023-11-07",
      "bid": "44.22",
      "ask": "44.38",
      "open": "43.88",
      "high": "44.50",
      "low": "43.58",
      "close": "44.24",
      "average": "44.0582",
      "volume": "288357",
      "turnover": "12703924.83",
      "trades": "967"
    },
    {
      "date": "2023-11-08",
      "bid": "43.82",
      "ask": "44.00",
      "open": "44.02",
      "high": "44.30",
      "low": "43.64",
      "close": "43.76",
      "average": "43.862",
      "volume": "231780",
      "turnover": "10166548.31",
      "trades": "706"
    },
    {
      "date": "2023-11-09",
      "bid": "45.08",
      "ask": "45.12",
      "open": "43.82",
      "high": "45.50",
      "low": "43.78",
      "close": "45.12",
      "average": "44.8093",
      "volume": "237822",
      "turnover": "10656657.82",
      "trades": "980"
    },
    {
      "date": "2023-11-10",
      "bid": "44.54",
      "ask": "44.68",
      "open": "45.00",
      "high": "45.04",
      "low": "44.38",
      "close": "44.62",
      "average": "44.628",
      "volume": "195847",
      "turnover": "8740776.36",
      "trades": "868"
    },
    {
      "date": "2023-11-13",
      "bid": "45.00",
      "ask": "45.10",
      "open": "44.66",
      "high": "45.22",
      "low": "44.58",
      "close": "44.98",
      "average": "44.9287",
      "volume": "247008",
      "turnover": "11097649.47",
      "trades": "869"
    },
    {
      "date": "2023-11-14",
      "bid": "48.30",
      "ask": "48.38",
      "open": "44.98",
      "high": "48.42",
      "low": "44.90",
      "close": "48.42",
      "average": "46.8738",
      "volume": "743586",
      "turnover": "34846558.02",
      "trades": "2302"
    },
    {
      "date": "2023-11-15",
      "bid": "47.70",
      "ask": "47.74",
      "open": "48.42",
      "high": "49.86",
      "low": "47.70",
      "close": "47.88",
      "average": "48.5844",
      "volume": "623532",
      "turnover": "30290852.76",
      "trades": "1669"
    },
    {
      "date": "2023-11-16",
      "bid": "47.66",
      "ask": "47.74",
      "open": "47.88",
      "high": "48.50",
      "low": "47.40",
      "close": "47.72",
      "average": "47.915",
      "volume": "419569",
      "turnover": "20115353.53",
      "trades": "1105"
    },
    {
      "date": "2023-11-17",
      "bid": "48.82",
      "ask": "48.90",
      "open": "47.84",
      "high": "49.94",
      "low": "47.84",
      "close": "49.02",
      "average": "49.2673",
      "volume": "686478",
      "turnover": "33823567.96",
      "trades": "1634"
    },
    {
      "date": "2023-11-20",
      "bid": "48.80",
      "ask": "48.90",
      "open": "49.02",
      "high": "49.52",
      "low": "48.48",
      "close": "48.92",
      "average": "48.9392",
      "volume": "434700",
      "turnover": "21270409.41",
      "trades": "1526"
    },
    {
      "date": "2023-11-21",
      "bid": "48.02",
      "ask": "48.12",
      "open": "48.98",
      "high": "50.35",
      "low": "47.92",
      "close": "48.08",
      "average": "48.8167",
      "volume": "526508",
      "turnover": "25717144.6",
      "trades": "1295"
    },
    {
      "date": "2023-11-22",
      "bid": "49.24",
      "ask": "49.28",
      "open": "48.20",
      "high": "49.46",
      "low": "48.14",
      "close": "49.24",
      "average": "49.1464",
      "volume": "314914",
      "turnover": "15476878.28",
      "trades": "922"
    },
    {
      "date": "2023-11-23",
      "bid": "49.70",
      "ask": "49.80",
      "open": "49.52",
      "high": "50.90",
      "low": "49.38",
      "close": "49.78",
      "average": "50.1026",
      "volume": "553686",
      "turnover": "27754940.71",
      "trades": "1418"
    },
    {
      "date": "2023-11-24",
      "bid": "50.15",
      "ask": "50.25",
      "open": "49.82",
      "high": "50.35",
      "low": "49.52",
      "close": "50.25",
      "average": "49.9896",
      "volume": "341857",
      "turnover": "17088744.55",
      "trades": "1188"
    },
    {
      "date": "2023-11-27",
      "bid": "49.66",
      "ask": "49.74",
      "open": "50.00",
      "high": "50.35",
      "low": "49.60",
      "close": "49.70",
      "average": "49.8578",
      "volume": "224808",
      "turnover": "11208409.64",
      "trades": "1113"
    },
    {
      "date": "2023-11-28",
      "bid": "49.04",
      "ask": "49.06",
      "open": "49.52",
      "high": "49.56",
      "low": "48.78",
      "close": "49.16",
      "average": "49.0989",
      "volume": "367603",
      "turnover": "18048342.18",
      "trades": "1227"
    },
    {
      "date": "2023-11-29",
      "bid": "49.82",
      "ask": "49.90",
      "open": "49.16",
      "high": "50.45",
      "low": "49.16",
      "close": "49.84",
      "average": "50.0715",
      "volume": "293045",
      "turnover": "14674611.67",
      "trades": "902"
    },
    {
      "date": "2023-11-30",
      "bid": "49.20",
      "ask": "49.28",
      "open": "50.00",
      "high": "50.15",
      "low": "48.78",
      "close": "49.36",
      "average": "49.2371",
      "volume": "427072",
      "turnover": "21020834.05",
      "trades": "1135"
    },
    {
      "date": "2023-12-01",
      "bid": "49.82",
      "ask": "49.90",
      "open": "49.66",
      "high": "50.15",
      "low": "49.12",
      "close": "49.88",
      "average": "49.6211",
      "volume": "316719",
      "turnover": "15715902.18",
      "trades": "938"
    },
    {
      "date": "2023-12-04",
      "bid": "49.82",
      "ask": "49.86",
      "open": "49.90",
      "high": "50.65",
      "low": "49.60",
      "close": "49.80",
      "average": "50.1482",
      "volume": "358062",
      "turnover": "17946399.75",
      "trades": "1139"
    },
    {
      "date": "2023-12-05",
      "bid": "50.75",
      "ask": "50.85",
      "open": "49.74",
      "high": "51.65",
      "low": "49.60",
      "close": "50.75",
      "average": "50.8588",
      "volume": "451644",
      "turnover": "22968708.66",
      "trades": "1230"
    },
    {
      "date": "2023-12-06",
      "bid": "50.80",
      "ask": "50.90",
      "open": "51.00",
      "high": "51.65",
      "low": "49.94",
      "close": "50.80",
      "average": "50.907",
      "volume": "557341",
      "turnover": "28366797.45",
      "trades": "1268"
    },
    {
      "date": "2023-12-07",
      "bid": "51.30",
      "ask": "51.40",
      "open": "50.60",
      "high": "51.55",
      "low": "49.98",
      "close": "51.40",
      "average": "50.9768",
      "volume": "727947",
      "turnover": "37108441.04",
      "trades": "1087"
    },
    {
      "date": "2023-12-08",
      "bid": "51.35",
      "ask": "51.45",
      "open": "51.50",
      "high": "52.10",
      "low": "50.80",
      "close": "51.35",
      "average": "51.5548",
      "volume": "464629",
      "turnover": "23985779.58",
      "trades": "1175"
    },
    {
      "date": "2023-12-11",
      "bid": "51.70",
      "ask": "51.80",
      "open": "51.40",
      "high": "51.85",
      "low": "51.20",
      "close": "51.80",
      "average": "51.5435",
      "volume": "224620",
      "turnover": "11577704.95",
      "trades": "877"
    },
    {
      "date": "2023-12-12",
      "bid": "50.80",
      "ask": "50.90",
      "open": "51.90",
      "high": "52.00",
      "low": "50.80",
      "close": "50.85",
      "average": "51.5706",
      "volume": "374611",
      "turnover": "19315609.19",
      "trades": "1058"
    },
    {
      "date": "2023-12-13",
      "bid": "51.15",
      "ask": "51.25",
      "open": "51.00",
      "high": "51.55",
      "low": "50.70",
      "close": "51.10",
      "average": "51.1239",
      "volume": "274723",
      "turnover": "14044922.65",
      "trades": "889"
    },
    {
      "date": "2023-12-14",
      "bid": "56.10",
      "ask": "56.15",
      "open": "52.40",
      "high": "56.80",
      "low": "52.40",
      "close": "56.35",
      "average": "55.2799",
      "volume": "2151719",
      "turnover": "118981605.77",
      "trades": "3348"
    },
    {
      "date": "2023-12-15",
      "bid": "56.40",
      "ask": "56.55",
      "open": "56.55",
      "high": "57.70",
      "low": "56.10",
      "close": "56.65",
      "average": "56.8402",
      "volume": "1105877",
      "turnover": "62869026.91",
      "trades": "2311"
    },
    {
      "date": "2023-12-18",
      "bid": "56.30",
      "ask": "56.40",
      "open": "57.40",
      "high": "57.40",
      "low": "55.75",
      "close": "56.45",
      "average": "56.578",
      "volume": "534386",
      "turnover": "30234053.79",
      "trades": "1445"
    },
    {
      "date": "2023-12-19",
      "bid": "56.80",
      "ask": "56.90",
      "open": "56.45",
      "high": "57.65",
      "low": "56.40",
      "close": "56.90",
      "average": "57.1831",
      "volume": "510415",
      "turnover": "29183600.47",
      "trades": "1366"
    },
    {
      "date": "2023-12-20",
      "bid": "56.80",
      "ask": "56.90",
      "open": "57.00",
      "high": "57.50",
      "low": "56.00",
      "close": "56.85",
      "average": "56.6171",
      "volume": "255777",
      "turnover": "14481348.65",
      "trades": "934"
    },
    {
      "date": "2023-12-21",
      "bid": "56.25",
      "ask": "56.40",
      "open": "56.50",
      "high": "56.50",
      "low": "55.20",
      "close": "56.30",
      "average": "55.8199",
      "volume": "312955",
      "turnover": "17469101.5",
      "trades": "1096"
    },
    {
      "date": "2023-12-22",
      "bid": "57.40",
      "ask": "57.50",
      "open": "56.30",
      "high": "57.75",
      "low": "56.10",
      "close": "57.65",
      "average": "57.0077",
      "volume": "386537",
      "turnover": "22035173.2",
      "trades": "1204"
    },
    {
      "date": "2023-12-27",
      "bid": "56.80",
      "ask": "56.95",
      "open": "57.80",
      "high": "58.10",
      "low": "56.55",
      "close": "56.90",
      "average": "57.2669",
      "volume": "390691",
      "turnover": "22371829.01",
      "trades": "1649"
    },
    {
      "date": "2023-12-28",
      "bid": "56.95",
      "ask": "57.05",
      "open": "57.00",
      "high": "57.25",
      "low": "56.50",
      "close": "57.05",
      "average": "56.873",
      "volume": "243231",
      "turnover": "13833048.9",
      "trades": "1019"
    },
    {
      "date": "2023-12-29",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.05",
      "high": "57.45",
      "low": "56.80",
      "close": "57.10",
      "average": "57.1155",
      "volume": "276318",
      "turnover": "15782273.3",
      "trades": "978"
    },
    {
      "date": "2024-01-02",
      "bid": "57.10",
      "ask": "57.15",
      "open": "57.40",
      "high": "57.90",
      "low": "56.80",
      "close": "57.15",
      "average": "57.2693",
      "volume": "320038",
      "turnover": "18328343.14",
      "trades": "1203"
    },
    {
      "date": "2024-01-03",
      "bid": "54.85",
      "ask": "54.95",
      "open": "57.25",
      "high": "57.50",
      "low": "54.40",
      "close": "55.10",
      "average": "55.4611",
      "volume": "504243",
      "turnover": "27942886.09",
      "trades": "1623"
    },
    {
      "date": "2024-01-04",
      "bid": "54.85",
      "ask": "54.95",
      "open": "55.10",
      "high": "55.90",
      "low": "54.70",
      "close": "54.95",
      "average": "55.1211",
      "volume": "310509",
      "turnover": "17113727.12",
      "trades": "1197"
    },
    {
      "date": "2024-01-05",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.50",
      "high": "54.95",
      "low": "53.95",
      "close": "54.50",
      "average": "54.3473",
      "volume": "150609",
      "turnover": "8189283.29",
      "trades": "636"
    },
    {
      "date": "2024-01-08",
      "bid": "55.15",
      "ask": "55.30",
      "open": "54.50",
      "high": "55.40",
      "low": "53.85",
      "close": "55.35",
      "average": "54.9718",
      "volume": "488964",
      "turnover": "26882129.7",
      "trades": "1111"
    },
    {
      "date": "2024-01-09",
      "bid": "54.65",
      "ask": "54.75",
      "open": "55.50",
      "high": "55.60",
      "low": "54.65",
      "close": "54.85",
      "average": "54.8781",
      "volume": "249547",
      "turnover": "13686897.81",
      "trades": "806"
    },
    {
      "date": "2024-01-10",
      "bid": "54.10",
      "ask": "54.15",
      "open": "54.45",
      "high": "54.65",
      "low": "53.35",
      "close": "54.20",
      "average": "53.9147",
      "volume": "474430",
      "turnover": "25570778.7",
      "trades": "1320"
    },
    {
      "date": "2024-01-11",
      "bid": "53.35",
      "ask": "53.40",
      "open": "54.90",
      "high": "54.95",
      "low": "53.30",
      "close": "53.50",
      "average": "54.0541",
      "volume": "252386",
      "turnover": "13632861.99",
      "trades": "875"
    },
    {
      "date": "2024-01-12",
      "bid": "53.95",
      "ask": "54.05",
      "open": "53.95",
      "high": "54.90",
      "low": "53.80",
      "close": "54.20",
      "average": "54.2153",
      "volume": "248912",
      "turnover": "13489963.67",
      "trades": "926"
    },
    {
      "date": "2024-01-15",
      "bid": "52.60",
      "ask": "52.70",
      "open": "54.20",
      "high": "54.20",
      "low": "52.15",
      "close": "52.65",
      "average": "52.879",
      "volume": "459140",
      "turnover": "24255056.48",
      "trades": "1628"
    },
    {
      "date": "2024-01-16",
      "bid": "52.05",
      "ask": "52.20",
      "open": "52.60",
      "high": "53.25",
      "low": "51.70",
      "close": "52.05",
      "average": "52.3911",
      "volume": "422223",
      "turnover": "22103316.9",
      "trades": "1143"
    },
    {
      "date": "2024-01-17",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.55",
      "high": "51.55",
      "low": "50.45",
      "close": "51.30",
      "average": "51.0931",
      "volume": "499209",
      "turnover": "25494543.52",
      "trades": "1567"
    },
    {
      "date": "2024-01-18",
      "bid": "52.90",
      "ask": "53.00",
      "open": "51.30",
      "high": "53.15",
      "low": "51.20",
      "close": "53.10",
      "average": "52.4308",
      "volume": "517112",
      "turnover": "27164527.1",
      "trades": "1189"
    },
    {
      "date": "2024-01-19",
      "bid": "45.90",
      "ask": "45.92",
      "open": "45.94",
      "high": "49.00",
      "low": "45.12",
      "close": "45.78",
      "average": "46.9215",
      "volume": "4462609",
      "turnover": "209569207.07",
      "trades": "11576"
    },
    {
      "date": "2024-01-22",
      "bid": "46.52",
      "ask": "46.60",
      "open": "45.98",
      "high": "47.22",
      "low": "45.98",
      "close": "46.60",
      "average": "46.696",
      "volume": "773332",
      "turnover": "36118439.59",
      "trades": "2578"
    },
    {
      "date": "2024-01-23",
      "bid": "48.10",
      "ask": "48.16",
      "open": "46.74",
      "high": "48.68",
      "low": "46.44",
      "close": "48.22",
      "average": "47.8515",
      "volume": "550537",
      "turnover": "26343944.29",
      "trades": "1689"
    },
    {
      "date": "2024-01-24",
      "bid": "48.40",
      "ask": "48.48",
      "open": "48.74",
      "high": "49.70",
      "low": "48.14",
      "close": "48.56",
      "average": "48.684",
      "volume": "456468",
      "turnover": "22222389.84",
      "trades": "1414"
    },
    {
      "date": "2024-01-25",
      "bid": "50.05",
      "ask": "50.10",
      "open": "48.56",
      "high": "50.25",
      "low": "48.46",
      "close": "50.15",
      "average": "49.7633",
      "volume": "845282",
      "turnover": "42069318.61",
      "trades": "2231"
    },
    {
      "date": "2024-01-26",
      "bid": "49.76",
      "ask": "49.82",
      "open": "50.10",
      "high": "50.50",
      "low": "48.72",
      "close": "49.92",
      "average": "49.7166",
      "volume": "551800",
      "turnover": "27434027.14",
      "trades": "1835"
    },
    {
      "date": "2024-01-29",
      "bid": "49.80",
      "ask": "49.88",
      "open": "49.92",
      "high": "50.15",
      "low": "49.00",
      "close": "49.92",
      "average": "49.6497",
      "volume": "339513",
      "turnover": "16848822.42",
      "trades": "1252"
    },
    {
      "date": "2024-01-30",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.00",
      "high": "51.45",
      "low": "49.92",
      "close": "50.90",
      "average": "50.8871",
      "volume": "1143614",
      "turnover": "58204269.21",
      "trades": "2177"
    },
    {
      "date": "2024-01-31",
      "bid": "51.75",
      "ask": "51.85",
      "open": "50.90",
      "high": "51.85",
      "low": "50.65",
      "close": "51.60",
      "average": "51.3689",
      "volume": "421317",
      "turnover": "21645163.71",
      "trades": "962"
    },
    {
      "date": "2024-02-01",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.50",
      "high": "52.70",
      "low": "50.70",
      "close": "51.40",
      "average": "51.7151",
      "volume": "431676",
      "turnover": "22323720.55",
      "trades": "1101"
    },
    {
      "date": "2024-02-02",
      "bid": "53.25",
      "ask": "53.35",
      "open": "51.60",
      "high": "53.80",
      "low": "51.05",
      "close": "53.40",
      "average": "52.9353",
      "volume": "1141902",
      "turnover": "60443404.4",
      "trades": "2230"
    },
    {
      "date": "2024-02-05",
      "bid": "53.65",
      "ask": "53.70",
      "open": "53.40",
      "high": "54.65",
      "low": "53.40",
      "close": "54.00",
      "average": "53.9313",
      "volume": "714831",
      "turnover": "38552668.94",
      "trades": "1520"
    },
    {
      "date": "2024-02-06",
      "bid": "54.55",
      "ask": "54.65",
      "open": "54.30",
      "high": "54.80",
      "low": "53.80",
      "close": "54.80",
      "average": "54.3468",
      "volume": "456547",
      "turnover": "24797500.3",
      "trades": "1227"
    },
    {
      "date": "2024-02-07",
      "bid": "54.10",
      "ask": "54.15",
      "open": "54.95",
      "high": "55.10",
      "low": "53.75",
      "close": "54.25",
      "average": "54.437",
      "volume": "438594",
      "turnover": "23878173.33",
      "trades": "1032"
    },
    {
      "date": "2024-02-08",
      "bid": "54.50",
      "ask": "54.55",
      "open": "54.75",
      "high": "54.80",
      "low": "53.80",
      "close": "54.75",
      "average": "54.436",
      "volume": "432047",
      "turnover": "23509706.75",
      "trades": "1080"
    },
    {
      "date": "2024-02-09",
      "bid": "53.95",
      "ask": "54.05",
      "open": "54.75",
      "high": "55.10",
      "low": "53.85",
      "close": "54.10",
      "average": "54.4255",
      "volume": "422043",
      "turnover": "22978615.38",
      "trades": "1017"
    },
    {
      "date": "2024-02-12",
      "bid": "55.40",
      "ask": "55.50",
      "open": "54.10",
      "high": "55.55",
      "low": "53.60",
      "close": "55.45",
      "average": "55.0133",
      "volume": "881435",
      "turnover": "48490375.94",
      "trades": "1456"
    },
    {
      "date": "2024-02-13",
      "bid": "54.35",
      "ask": "54.40",
      "open": "55.50",
      "high": "55.90",
      "low": "54.00",
      "close": "54.40",
      "average": "54.86",
      "volume": "388143",
      "turnover": "21294002.85",
      "trades": "1286"
    },
    {
      "date": "2024-02-14",
      "bid": "57.60",
      "ask": "57.70",
      "open": "55.70",
      "high": "58.00",
      "low": "55.20",
      "close": "57.75",
      "average": "56.9243",
      "volume": "1249525",
      "turnover": "71044718.34",
      "trades": "2726"
    },
    {
      "date": "2024-02-15",
      "bid": "58.90",
      "ask": "59.15",
      "open": "58.00",
      "high": "59.65",
      "low": "57.55",
      "close": "59.15",
      "average": "58.6899",
      "volume": "1203227",
      "turnover": "70621605.09",
      "trades": "2600"
    },
    {
      "date": "2024-02-16",
      "bid": "58.65",
      "ask": "58.75",
      "open": "59.70",
      "high": "59.70",
      "low": "58.30",
      "close": "58.80",
      "average": "58.732",
      "volume": "310435",
      "turnover": "18231441.75",
      "trades": "1110"
    },
    {
      "date": "2024-02-19",
      "bid": "58.25",
      "ask": "58.35",
      "open": "58.35",
      "high": "58.60",
      "low": "57.70",
      "close": "58.20",
      "average": "58.1169",
      "volume": "371365",
      "turnover": "21586237.89",
      "trades": "1019"
    },
    {
      "date": "2024-02-20",
      "bid": "57.20",
      "ask": "57.30",
      "open": "58.00",
      "high": "58.00",
      "low": "56.20",
      "close": "57.15",
      "average": "57.0743",
      "volume": "364420",
      "turnover": "20787648.27",
      "trades": "1208"
    },
    {
      "date": "2024-02-21",
      "bid": "56.00",
      "ask": "56.10",
      "open": "57.15",
      "high": "57.15",
      "low": "55.95",
      "close": "56.15",
      "average": "56.4608",
      "volume": "404289",
      "turnover": "22835355",
      "trades": "1039"
    },
    {
      "date": "2024-02-22",
      "bid": "56.70",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.45",
      "low": "56.10",
      "close": "56.75",
      "average": "56.8823",
      "volume": "436925",
      "turnover": "24852892.08",
      "trades": "1109"
    },
    {
      "date": "2024-02-23",
      "bid": "57.30",
      "ask": "57.35",
      "open": "56.50",
      "high": "57.40",
      "low": "56.30",
      "close": "57.40",
      "average": "56.9399",
      "volume": "275613",
      "turnover": "15692949.11",
      "trades": "1089"
    },
    {
      "date": "2024-02-26",
      "bid": "56.85",
      "ask": "56.90",
      "open": "57.40",
      "high": "57.50",
      "low": "56.40",
      "close": "56.80",
      "average": "56.8969",
      "volume": "308339",
      "turnover": "17537526.91",
      "trades": "1143"
    },
    {
      "date": "2024-02-27",
      "bid": "57.30",
      "ask": "57.35",
      "open": "56.80",
      "high": "57.60",
      "low": "56.55",
      "close": "57.35",
      "average": "57.0502",
      "volume": "451879",
      "turnover": "25769046.63",
      "trades": "1046"
    },
    {
      "date": "2024-02-28",
      "bid": "56.50",
      "ask": "56.55",
      "open": "57.30",
      "high": "57.45",
      "low": "56.05",
      "close": "56.45",
      "average": "56.5985",
      "volume": "249435",
      "turnover": "14121857.71",
      "trades": "1106"
    },
    {
      "date": "2024-02-29",
      "bid": "57.20",
      "ask": "57.30",
      "open": "56.50",
      "high": "57.60",
      "low": "56.35",
      "close": "57.05",
      "average": "57.0165",
      "volume": "370592",
      "turnover": "21129226.3",
      "trades": "951"
    },
    {
      "date": "2024-03-01",
      "bid": "57.85",
      "ask": "57.95",
      "open": "57.35",
      "high": "58.00",
      "low": "57.10",
      "close": "57.80",
      "average": "57.5433",
      "volume": "269435",
      "turnover": "15508907.75",
      "trades": "870"
    },
    {
      "date": "2024-03-04",
      "bid": "56.25",
      "ask": "56.35",
      "open": "57.80",
      "high": "57.80",
      "low": "56.15",
      "close": "56.20",
      "average": "56.7427",
      "volume": "239301",
      "turnover": "13578575.3",
      "trades": "932"
    },
    {
      "date": "2024-03-05",
      "bid": "55.75",
      "ask": "55.85",
      "open": "56.00",
      "high": "56.50",
      "low": "55.65",
      "close": "55.75",
      "average": "56.0427",
      "volume": "495161",
      "turnover": "27749364.2",
      "trades": "1058"
    },
    {
      "date": "2024-03-06",
      "bid": "56.25",
      "ask": "56.35",
      "open": "55.75",
      "high": "57.15",
      "low": "55.45",
      "close": "56.15",
      "average": "56.2745",
      "volume": "324046",
      "turnover": "18235899.68",
      "trades": "963"
    },
    {
      "date": "2024-03-07",
      "bid": "56.95",
      "ask": "57.05",
      "open": "56.00",
      "high": "57.25",
      "low": "55.40",
      "close": "57.10",
      "average": "56.6056",
      "volume": "335388",
      "turnover": "18959816.72",
      "trades": "867"
    },
    {
      "date": "2024-03-08",
      "bid": "58.20",
      "ask": "58.30",
      "open": "57.00",
      "high": "58.35",
      "low": "56.90",
      "close": "58.20",
      "average": "57.7906",
      "volume": "473245",
      "turnover": "27351670.48",
      "trades": "1422"
    },
    {
      "date": "2024-03-11",
      "bid": "57.90",
      "ask": "57.95",
      "open": "58.05",
      "high": "58.55",
      "low": "57.55",
      "close": "57.80",
      "average": "58.0562",
      "volume": "470134",
      "turnover": "27275817.75",
      "trades": "876"
    },
    {
      "date": "2024-03-12",
      "bid": "58.25",
      "ask": "58.40",
      "open": "58.15",
      "high": "58.80",
      "low": "57.85",
      "close": "58.35",
      "average": "58.4143",
      "volume": "299637",
      "turnover": "17503242.25",
      "trades": "840"
    },
    {
      "date": "2024-03-13",
      "bid": "58.15",
      "ask": "58.25",
      "open": "58.35",
      "high": "58.50",
      "low": "57.65",
      "close": "58.30",
      "average": "58.1861",
      "volume": "197962",
      "turnover": "11518545.04",
      "trades": "817"
    },
    {
      "date": "2024-03-14",
      "bid": "59.85",
      "ask": "59.90",
      "open": "58.30",
      "high": "61.10",
      "low": "58.30",
      "close": "59.75",
      "average": "60.0782",
      "volume": "880567",
      "turnover": "52923840.61",
      "trades": "2573"
    },
    {
      "date": "2024-03-15",
      "bid": "60.30",
      "ask": "60.40",
      "open": "59.75",
      "high": "60.55",
      "low": "59.30",
      "close": "60.30",
      "average": "60.1113",
      "volume": "383313",
      "turnover": "23041428.4",
      "trades": "1188"
    },
    {
      "date": "2024-03-18",
      "bid": "60.30",
      "ask": "60.40",
      "open": "60.30",
      "high": "61.60",
      "low": "59.75",
      "close": "60.30",
      "average": "60.8325",
      "volume": "414400",
      "turnover": "25209850.64",
      "trades": "1248"
    },
    {
      "date": "2024-03-19",
      "bid": "62.15",
      "ask": "62.25",
      "open": "60.30",
      "high": "62.30",
      "low": "59.80",
      "close": "62.05",
      "average": "61.1409",
      "volume": "472518",
      "turnover": "28887286.91",
      "trades": "1551"
    },
    {
      "date": "2024-03-20",
      "bid": "61.70",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.25",
      "low": "60.85",
      "close": "61.80",
      "average": "61.6694",
      "volume": "316595",
      "turnover": "19524491.38",
      "trades": "1057"
    },
    {
      "date": "2024-03-21",
      "bid": "63.05",
      "ask": "63.15",
      "open": "62.50",
      "high": "63.30",
      "low": "62.25",
      "close": "63.05",
      "average": "62.9096",
      "volume": "363069",
      "turnover": "22841421.07",
      "trades": "1227"
    },
    {
      "date": "2024-03-22",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.70",
      "high": "63.65",
      "low": "62.25",
      "close": "63.30",
      "average": "63.2462",
      "volume": "237437",
      "turnover": "15017002.67",
      "trades": "1213"
    },
    {
      "date": "2024-03-25",
      "bid": "64.30",
      "ask": "64.40",
      "open": "63.30",
      "high": "64.45",
      "low": "63.30",
      "close": "64.30",
      "average": "63.9852",
      "volume": "346018",
      "turnover": "22139733.56",
      "trades": "1522"
    },
    {
      "date": "2024-03-26",
      "bid": "65.05",
      "ask": "65.15",
      "open": "64.40",
      "high": "65.15",
      "low": "64.20",
      "close": "65.00",
      "average": "64.8338",
      "volume": "427808",
      "turnover": "27738238.22",
      "trades": "1608"
    },
    {
      "date": "2024-03-27",
      "bid": "66.40",
      "ask": "66.50",
      "open": "65.00",
      "high": "66.80",
      "low": "64.80",
      "close": "66.40",
      "average": "65.9515",
      "volume": "544012",
      "turnover": "35892039.04",
      "trades": "2188"
    },
    {
      "date": "2024-03-28",
      "bid": "67.30",
      "ask": "67.45",
      "open": "66.65",
      "high": "67.65",
      "low": "66.10",
      "close": "67.35",
      "average": "66.9475",
      "volume": "488028",
      "turnover": "32669126.68",
      "trades": "1346"
    },
    {
      "date": "2024-04-02",
      "bid": "66.05",
      "ask": "66.15",
      "open": "67.50",
      "high": "67.95",
      "low": "65.60",
      "close": "65.95",
      "average": "66.637",
      "volume": "588143",
      "turnover": "39191704.84",
      "trades": "2184"
    },
    {
      "date": "2024-04-03",
      "bid": "65.40",
      "ask": "65.50",
      "open": "65.95",
      "high": "66.80",
      "low": "65.05",
      "close": "65.40",
      "average": "65.7404",
      "volume": "499078",
      "turnover": "32809295.66",
      "trades": "1349"
    },
    {
      "date": "2024-04-04",
      "bid": "66.80",
      "ask": "66.90",
      "open": "67.00",
      "high": "67.60",
      "low": "66.15",
      "close": "66.80",
      "average": "66.9195",
      "volume": "602582",
      "turnover": "40328277.4",
      "trades": "2034"
    },
    {
      "date": "2024-04-05",
      "bid": "64.90",
      "ask": "64.95",
      "open": "65.85",
      "high": "66.45",
      "low": "64.80",
      "close": "65.00",
      "average": "65.3797",
      "volume": "479227",
      "turnover": "31326758.2",
      "trades": "2156"
    },
    {
      "date": "2024-04-08",
      "bid": "64.35",
      "ask": "64.40",
      "open": "65.00",
      "high": "65.00",
      "low": "63.95",
      "close": "64.25",
      "average": "64.3995",
      "volume": "469472",
      "turnover": "30235664.26",
      "trades": "1689"
    },
    {
      "date": "2024-04-09",
      "bid": "63.40",
      "ask": "63.45",
      "open": "64.05",
      "high": "64.35",
      "low": "62.95",
      "close": "63.20",
      "average": "63.5035",
      "volume": "370603",
      "turnover": "23534807.71",
      "trades": "1536"
    },
    {
      "date": "2024-04-10",
      "bid": "62.50",
      "ask": "62.55",
      "open": "63.55",
      "high": "64.70",
      "low": "62.35",
      "close": "62.70",
      "average": "63.2231",
      "volume": "404233",
      "turnover": "25568501.76",
      "trades": "1559"
    },
    {
      "date": "2024-04-11",
      "bid": "63.00",
      "ask": "63.10",
      "open": "64.25",
      "high": "64.35",
      "low": "62.35",
      "close": "63.20",
      "average": "63.2317",
      "volume": "492493",
      "turnover": "31138237.93",
      "trades": "1861"
    },
    {
      "date": "2024-04-12",
      "bid": "62.90",
      "ask": "63.00",
      "open": "64.00",
      "high": "65.00",
      "low": "62.70",
      "close": "63.00",
      "average": "63.6054",
      "volume": "328143",
      "turnover": "20871616.89",
      "trades": "1344"
    },
    {
      "date": "2024-04-15",
      "bid": "61.45",
      "ask": "61.55",
      "open": "61.45",
      "high": "61.90",
      "low": "59.80",
      "close": "61.65",
      "average": "61.0416",
      "volume": "808473",
      "turnover": "49350446.7",
      "trades": "2668"
    },
    {
      "date": "2024-04-16",
      "bid": "60.85",
      "ask": "60.95",
      "open": "60.60",
      "high": "61.30",
      "low": "60.25",
      "close": "61.05",
      "average": "60.8886",
      "volume": "360694",
      "turnover": "21962167.4",
      "trades": "1350"
    },
    {
      "date": "2024-04-17",
      "bid": "60.05",
      "ask": "60.15",
      "open": "61.05",
      "high": "61.10",
      "low": "59.80",
      "close": "60.10",
      "average": "60.2598",
      "volume": "286172",
      "turnover": "17244606.8",
      "trades": "1110"
    },
    {
      "date": "2024-04-18",
      "bid": "61.65",
      "ask": "61.80",
      "open": "60.60",
      "high": "61.85",
      "low": "60.00",
      "close": "61.85",
      "average": "61.1236",
      "volume": "287952",
      "turnover": "17600657.45",
      "trades": "999"
    },
    {
      "date": "2024-04-19",
      "bid": "61.75",
      "ask": "61.85",
      "open": "60.80",
      "high": "62.00",
      "low": "60.35",
      "close": "61.75",
      "average": "61.4151",
      "volume": "245006",
      "turnover": "15046444.93",
      "trades": "941"
    },
    {
      "date": "2024-04-22",
      "bid": "62.60",
      "ask": "62.70",
      "open": "61.85",
      "high": "63.30",
      "low": "61.30",
      "close": "62.90",
      "average": "62.6113",
      "volume": "317873",
      "turnover": "19903008.14",
      "trades": "981"
    },
    {
      "date": "2024-04-23",
      "bid": "63.20",
      "ask": "63.30",
      "open": "62.90",
      "high": "63.30",
      "low": "62.55",
      "close": "63.30",
      "average": "63.0223",
      "volume": "227140",
      "turnover": "14314852.85",
      "trades": "929"
    },
    {
      "date": "2024-04-24",
      "bid": "63.40",
      "ask": "63.50",
      "open": "63.50",
      "high": "64.05",
      "low": "62.75",
      "close": "63.40",
      "average": "63.3656",
      "volume": "257482",
      "turnover": "16315507.03",
      "trades": "1037"
    },
    {
      "date": "2024-04-25",
      "bid": "62.05",
      "ask": "62.20",
      "open": "63.40",
      "high": "63.90",
      "low": "61.65",
      "close": "62.05",
      "average": "62.5285",
      "volume": "387710",
      "turnover": "24244535.55",
      "trades": "1450"
    },
    {
      "date": "2024-04-26",
      "bid": "63.65",
      "ask": "63.80",
      "open": "62.30",
      "high": "64.40",
      "low": "62.30",
      "close": "63.70",
      "average": "63.5981",
      "volume": "263686",
      "turnover": "16769918.85",
      "trades": "1080"
    },
    {
      "date": "2024-04-29",
      "bid": "66.85",
      "ask": "66.95",
      "open": "63.90",
      "high": "67.05",
      "low": "63.85",
      "close": "67.05",
      "average": "65.9889",
      "volume": "458801",
      "turnover": "30276585.47",
      "trades": "1893"
    },
    {
      "date": "2024-04-30",
      "bid": "68.05",
      "ask": "68.20",
      "open": "67.10",
      "high": "68.20",
      "low": "66.95",
      "close": "68.05",
      "average": "67.603",
      "volume": "331204",
      "turnover": "22390395.15",
      "trades": "1038"
    },
    {
      "date": "2024-05-02",
      "bid": "67.65",
      "ask": "67.75",
      "open": "68.05",
      "high": "68.10",
      "low": "66.90",
      "close": "67.70",
      "average": "67.6805",
      "volume": "304915",
      "turnover": "20636737.85",
      "trades": "1566"
    },
    {
      "date": "2024-05-03",
      "bid": "68.65",
      "ask": "68.70",
      "open": "68.40",
      "high": "69.10",
      "low": "67.30",
      "close": "68.60",
      "average": "68.2527",
      "volume": "1016797",
      "turnover": "69398499.77",
      "trades": "2895"
    },
    {
      "date": "2024-05-06",
      "bid": "69.40",
      "ask": "69.50",
      "open": "68.90",
      "high": "71.60",
      "low": "66.45",
      "close": "69.65",
      "average": "69.3882",
      "volume": "942973",
      "turnover": "65433351",
      "trades": "2986"
    },
    {
      "date": "2024-05-07",
      "bid": "68.50",
      "ask": "68.60",
      "open": "67.90",
      "high": "68.85",
      "low": "67.00",
      "close": "68.55",
      "average": "67.9232",
      "volume": "601713",
      "turnover": "40870035.04",
      "trades": "2482"
    },
    {
      "date": "2024-05-08",
      "bid": "67.40",
      "ask": "67.55",
      "open": "68.50",
      "high": "68.50",
      "low": "67.15",
      "close": "67.40",
      "average": "67.6096",
      "volume": "334015",
      "turnover": "22582559.2",
      "trades": "1182"
    },
    {
      "date": "2024-05-10",
      "bid": "68.55",
      "ask": "68.65",
      "open": "68.70",
      "high": "69.25",
      "low": "67.60",
      "close": "68.55",
      "average": "68.3656",
      "volume": "584199",
      "turnover": "39939034.9",
      "trades": "1938"
    },
    {
      "date": "2024-05-13",
      "bid": "69.15",
      "ask": "69.25",
      "open": "68.60",
      "high": "69.40",
      "low": "68.30",
      "close": "69.35",
      "average": "69.1155",
      "volume": "419633",
      "turnover": "29003228.35",
      "trades": "1395"
    },
    {
      "date": "2024-05-14",
      "bid": "69.45",
      "ask": "69.60",
      "open": "69.35",
      "high": "70.15",
      "low": "68.80",
      "close": "69.60",
      "average": "69.4617",
      "volume": "420900",
      "turnover": "29235023.78",
      "trades": "2080"
    },
    {
      "date": "2024-05-15",
      "bid": "70.30",
      "ask": "70.35",
      "open": "70.10",
      "high": "70.90",
      "low": "69.70",
      "close": "70.15",
      "average": "70.1234",
      "volume": "354822",
      "turnover": "24881321.35",
      "trades": "1589"
    },
    {
      "date": "2024-05-16",
      "bid": "69.60",
      "ask": "69.70",
      "open": "70.40",
      "high": "70.65",
      "low": "69.45",
      "close": "69.45",
      "average": "69.9534",
      "volume": "303620",
      "turnover": "21239882.35",
      "trades": "1281"
    },
    {
      "date": "2024-05-17",
      "bid": "69.15",
      "ask": "69.25",
      "open": "69.35",
      "high": "69.60",
      "low": "68.75",
      "close": "69.00",
      "average": "69.1605",
      "volume": "331481",
      "turnover": "22925414.3",
      "trades": "1281"
    },
    {
      "date": "2024-05-20",
      "bid": "68.60",
      "ask": "68.65",
      "open": "69.10",
      "high": "69.80",
      "low": "68.40",
      "close": "68.40",
      "average": "68.9471",
      "volume": "295207",
      "turnover": "20353392.82",
      "trades": "1049"
    },
    {
      "date": "2024-05-21",
      "bid": "68.20",
      "ask": "68.30",
      "open": "68.45",
      "high": "68.65",
      "low": "67.65",
      "close": "68.20",
      "average": "68.2091",
      "volume": "268822",
      "turnover": "18221801.68",
      "trades": "1164"
    },
    {
      "date": "2024-05-22",
      "bid": "68.45",
      "ask": "68.55",
      "open": "68.40",
      "high": "68.55",
      "low": "67.20",
      "close": "68.45",
      "average": "68.0487",
      "volume": "226293",
      "turnover": "15398980.48",
      "trades": "1098"
    },
    {
      "date": "2024-05-23",
      "bid": "68.30",
      "ask": "68.40",
      "open": "68.85",
      "high": "69.70",
      "low": "68.20",
      "close": "68.45",
      "average": "68.7621",
      "volume": "290579",
      "turnover": "19980795.45",
      "trades": "1169"
    },
    {
      "date": "2024-05-24",
      "bid": "69.20",
      "ask": "69.30",
      "open": "68.40",
      "high": "69.40",
      "low": "67.55",
      "close": "69.40",
      "average": "69.0055",
      "volume": "303121",
      "turnover": "20917302.76",
      "trades": "1414"
    },
    {
      "date": "2024-05-27",
      "bid": "69.40",
      "ask": "69.50",
      "open": "69.40",
      "high": "70.10",
      "low": "68.70",
      "close": "69.40",
      "average": "69.4502",
      "volume": "223338",
      "turnover": "15510874.65",
      "trades": "1139"
    },
    {
      "date": "2024-05-28",
      "bid": "68.85",
      "ask": "69.00",
      "open": "69.40",
      "high": "70.25",
      "low": "68.65",
      "close": "68.95",
      "average": "69.3179",
      "volume": "250676",
      "turnover": "17376467.55",
      "trades": "1103"
    },
    {
      "date": "2024-05-29",
      "bid": "66.90",
      "ask": "67.00",
      "open": "68.85",
      "high": "68.85",
      "low": "66.65",
      "close": "67.05",
      "average": "67.3804",
      "volume": "276213",
      "turnover": "18611354.55",
      "trades": "1200"
    },
    {
      "date": "2024-05-30",
      "bid": "67.60",
      "ask": "67.70",
      "open": "67.00",
      "high": "67.85",
      "low": "66.60",
      "close": "67.75",
      "average": "67.4599",
      "volume": "223984",
      "turnover": "15109933.75",
      "trades": "944"
    },
    {
      "date": "2024-05-31",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.75",
      "high": "68.30",
      "low": "67.00",
      "close": "68.30",
      "average": "68.0401",
      "volume": "571382",
      "turnover": "38876033.58",
      "trades": "1154"
    },
    {
      "date": "2024-06-03",
      "bid": "67.75",
      "ask": "67.85",
      "open": "68.95",
      "high": "69.60",
      "low": "67.25",
      "close": "67.70",
      "average": "68.2762",
      "volume": "207536",
      "turnover": "14169735.4",
      "trades": "1179"
    },
    {
      "date": "2024-06-04",
      "bid": "67.30",
      "ask": "67.40",
      "open": "67.70",
      "high": "68.00",
      "low": "67.25",
      "close": "67.25",
      "average": "67.5583",
      "volume": "151552",
      "turnover": "10238593.1",
      "trades": "833"
    },
    {
      "date": "2024-06-05",
      "bid": "67.90",
      "ask": "68.00",
      "open": "67.25",
      "high": "68.90",
      "low": "67.25",
      "close": "67.85",
      "average": "68.2168",
      "volume": "254912",
      "turnover": "17389009.75",
      "trades": "1099"
    },
    {
      "date": "2024-06-07",
      "bid": "67.15",
      "ask": "67.30",
      "open": "68.00",
      "high": "68.40",
      "low": "66.55",
      "close": "67.30",
      "average": "67.4739",
      "volume": "272086",
      "turnover": "18358706.35",
      "trades": "1153"
    },
    {
      "date": "2024-06-10",
      "bid": "67.20",
      "ask": "67.30",
      "open": "66.90",
      "high": "67.45",
      "low": "65.70",
      "close": "67.15",
      "average": "66.6411",
      "volume": "391641",
      "turnover": "26098970.72",
      "trades": "1432"
    },
    {
      "date": "2024-06-11",
      "bid": "69.05",
      "ask": "69.20",
      "open": "67.00",
      "high": "69.35",
      "low": "66.75",
      "close": "69.20",
      "average": "68.5357",
      "volume": "552973",
      "turnover": "37898735.43",
      "trades": "1750"
    },
    {
      "date": "2024-06-12",
      "bid": "70.65",
      "ask": "70.75",
      "open": "69.20",
      "high": "70.85",
      "low": "68.20",
      "close": "70.70",
      "average": "70.0456",
      "volume": "513275",
      "turnover": "35952915.79",
      "trades": "1978"
    },
    {
      "date": "2024-06-13",
      "bid": "68.25",
      "ask": "68.30",
      "open": "70.45",
      "high": "70.45",
      "low": "68.20",
      "close": "68.20",
      "average": "69.1836",
      "volume": "215080",
      "turnover": "14850501.4",
      "trades": "975"
    },
    {
      "date": "2024-06-14",
      "bid": "67.25",
      "ask": "67.35",
      "open": "68.20",
      "high": "68.50",
      "low": "66.45",
      "close": "67.25",
      "average": "67.4311",
      "volume": "177636",
      "turnover": "11978197.75",
      "trades": "938"
    },
    {
      "date": "2024-06-17",
      "bid": "66.90",
      "ask": "67.00",
      "open": "67.25",
      "high": "68.50",
      "low": "66.45",
      "close": "67.00",
      "average": "67.1414",
      "volume": "249672",
      "turnover": "16763339.9",
      "trades": "976"
    },
    {
      "date": "2024-06-18",
      "bid": "67.45",
      "ask": "67.55",
      "open": "67.00",
      "high": "67.90",
      "low": "66.75",
      "close": "67.50",
      "average": "67.4432",
      "volume": "247022",
      "turnover": "16660007.2",
      "trades": "1143"
    },
    {
      "date": "2024-06-19",
      "bid": "66.80",
      "ask": "66.90",
      "open": "67.50",
      "high": "67.80",
      "low": "66.75",
      "close": "66.80",
      "average": "67.0302",
      "volume": "224995",
      "turnover": "15081459.95",
      "trades": "1007"
    },
    {
      "date": "2024-06-20",
      "bid": "68.35",
      "ask": "68.40",
      "open": "67.45",
      "high": "68.50",
      "low": "66.95",
      "close": "68.50",
      "average": "68.224",
      "volume": "442167",
      "turnover": "30166396.9",
      "trades": "1261"
    },
    {
      "date": "2024-06-24",
      "bid": "68.45",
      "ask": "68.50",
      "open": "68.50",
      "high": "68.90",
      "low": "67.70",
      "close": "68.70",
      "average": "68.5684",
      "volume": "196810",
      "turnover": "13494950.85",
      "trades": "1086"
    },
    {
      "date": "2024-06-25",
      "bid": "67.20",
      "ask": "67.30",
      "open": "68.70",
      "high": "68.95",
      "low": "67.15",
      "close": "67.25",
      "average": "68.4193",
      "volume": "362971",
      "turnover": "24834227.6",
      "trades": "1164"
    },
    {
      "date": "2024-06-26",
      "bid": "66.75",
      "ask": "66.85",
      "open": "67.50",
      "high": "67.95",
      "low": "65.95",
      "close": "66.80",
      "average": "66.7939",
      "volume": "221867",
      "turnover": "14819286.7",
      "trades": "1091"
    },
    {
      "date": "2024-06-27",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.80",
      "high": "67.50",
      "low": "66.75",
      "close": "66.75",
      "average": "66.971",
      "volume": "171574",
      "turnover": "11490645.85",
      "trades": "889"
    },
    {
      "date": "2024-06-28",
      "bid": "66.70",
      "ask": "66.75",
      "open": "67.25",
      "high": "67.35",
      "low": "66.20",
      "close": "66.65",
      "average": "66.8941",
      "volume": "303084",
      "turnover": "20274523",
      "trades": "859"
    },
    {
      "date": "2024-07-01",
      "bid": "68.70",
      "ask": "68.80",
      "open": "67.45",
      "high": "69.80",
      "low": "67.45",
      "close": "68.80",
      "average": "68.9208",
      "volume": "427618",
      "turnover": "29471527.6",
      "trades": "1382"
    },
    {
      "date": "2024-07-02",
      "bid": "68.75",
      "ask": "68.90",
      "open": "68.50",
      "high": "69.35",
      "low": "68.15",
      "close": "68.65",
      "average": "68.7961",
      "volume": "225709",
      "turnover": "15527942.85",
      "trades": "1270"
    },
    {
      "date": "2024-07-03",
      "bid": "69.50",
      "ask": "69.60",
      "open": "68.80",
      "high": "69.65",
      "low": "68.05",
      "close": "69.55",
      "average": "69.1283",
      "volume": "299937",
      "turnover": "20731790.95",
      "trades": "1307"
    },
    {
      "date": "2024-07-04",
      "bid": "68.85",
      "ask": "69.00",
      "open": "69.70",
      "high": "70.10",
      "low": "68.35",
      "close": "69.20",
      "average": "69.1468",
      "volume": "855476",
      "turnover": "59141002.4",
      "trades": "1360"
    },
    {
      "date": "2024-07-05",
      "bid": "68.45",
      "ask": "68.55",
      "open": "69.30",
      "high": "69.75",
      "low": "68.20",
      "close": "68.40",
      "average": "68.8616",
      "volume": "157545",
      "turnover": "10849156.45",
      "trades": "931"
    },
    {
      "date": "2024-07-08",
      "bid": "69.40",
      "ask": "69.55",
      "open": "68.40",
      "high": "69.65",
      "low": "68.20",
      "close": "69.65",
      "average": "69.0908",
      "volume": "242403",
      "turnover": "16747762.33",
      "trades": "1073"
    },
    {
      "date": "2024-07-09",
      "bid": "70.30",
      "ask": "70.40",
      "open": "69.60",
      "high": "70.80",
      "low": "69.35",
      "close": "70.40",
      "average": "70.2943",
      "volume": "267761",
      "turnover": "18822081.72",
      "trades": "1198"
    },
    {
      "date": "2024-07-10",
      "bid": "71.85",
      "ask": "71.90",
      "open": "70.40",
      "high": "71.95",
      "low": "70.40",
      "close": "71.95",
      "average": "71.3596",
      "volume": "358601",
      "turnover": "25589612.3",
      "trades": "1562"
    },
    {
      "date": "2024-07-11",
      "bid": "72.00",
      "ask": "72.10",
      "open": "71.95",
      "high": "72.20",
      "low": "70.65",
      "close": "72.20",
      "average": "71.5445",
      "volume": "202720",
      "turnover": "14503422.05",
      "trades": "1006"
    },
    {
      "date": "2024-07-12",
      "bid": "72.65",
      "ask": "72.75",
      "open": "72.30",
      "high": "73.15",
      "low": "71.80",
      "close": "73.15",
      "average": "72.5335",
      "volume": "185379",
      "turnover": "13446189.65",
      "trades": "1020"
    },
    {
      "date": "2024-07-15",
      "bid": "72.15",
      "ask": "72.25",
      "open": "73.00",
      "high": "73.10",
      "low": "72.00",
      "close": "72.00",
      "average": "72.4207",
      "volume": "204736",
      "turnover": "14827729.1",
      "trades": "1301"
    },
    {
      "date": "2024-07-16",
      "bid": "76.85",
      "ask": "77.00",
      "open": "72.10",
      "high": "77.55",
      "low": "71.80",
      "close": "77.55",
      "average": "75.0705",
      "volume": "1119135",
      "turnover": "83979246.2",
      "trades": "3648"
    },
    {
      "date": "2024-07-17",
      "bid": "77.60",
      "ask": "77.70",
      "open": "77.40",
      "high": "78.60",
      "low": "76.50",
      "close": "78.00",
      "average": "77.5269",
      "volume": "579283",
      "turnover": "44909716.7",
      "trades": "2640"
    },
    {
      "date": "2024-07-18",
      "bid": "77.35",
      "ask": "77.50",
      "open": "78.00",
      "high": "78.00",
      "low": "76.60",
      "close": "77.20",
      "average": "77.2629",
      "volume": "430834",
      "turnover": "33286967.83",
      "trades": "1882"
    },
    {
      "date": "2024-07-19",
      "bid": "77.45",
      "ask": "77.50",
      "open": "76.90",
      "high": "78.30",
      "low": "76.15",
      "close": "77.65",
      "average": "77.4685",
      "volume": "625868",
      "turnover": "48468135.18",
      "trades": "2758"
    },
    {
      "date": "2024-07-22",
      "bid": "77.65",
      "ask": "77.75",
      "open": "77.65",
      "high": "78.55",
      "low": "77.40",
      "close": "77.85",
      "average": "77.9535",
      "volume": "310572",
      "turnover": "24209897.23",
      "trades": "1552"
    },
    {
      "date": "2024-07-23",
      "bid": "78.65",
      "ask": "78.70",
      "open": "77.95",
      "high": "78.75",
      "low": "77.80",
      "close": "78.75",
      "average": "78.4717",
      "volume": "256288",
      "turnover": "20111390.45",
      "trades": "1374"
    },
    {
      "date": "2024-07-24",
      "bid": "78.15",
      "ask": "78.25",
      "open": "78.70",
      "high": "79.00",
      "low": "78.00",
      "close": "78.30",
      "average": "78.4088",
      "volume": "272577",
      "turnover": "21372426.95",
      "trades": "1055"
    },
    {
      "date": "2024-07-25",
      "bid": "79.10",
      "ask": "79.20",
      "open": "77.90",
      "high": "79.20",
      "low": "77.10",
      "close": "79.20",
      "average": "78.5091",
      "volume": "343676",
      "turnover": "26980764.51",
      "trades": "1896"
    },
    {
      "date": "2024-07-26",
      "bid": "79.90",
      "ask": "80.00",
      "open": "79.25",
      "high": "80.30",
      "low": "79.00",
      "close": "80.05",
      "average": "79.9048",
      "volume": "339215",
      "turnover": "27105455.2",
      "trades": "1621"
    },
    {
      "date": "2024-07-29",
      "bid": "80.00",
      "ask": "80.15",
      "open": "80.05",
      "high": "80.45",
      "low": "79.65",
      "close": "80.25",
      "average": "80.1391",
      "volume": "211954",
      "turnover": "16985796.75",
      "trades": "1357"
    },
    {
      "date": "2024-07-30",
      "bid": "79.95",
      "ask": "80.05",
      "open": "80.25",
      "high": "81.00",
      "low": "79.70",
      "close": "80.00",
      "average": "80.1592",
      "volume": "275974",
      "turnover": "22121273.36",
      "trades": "1520"
    },
    {
      "date": "2024-07-31",
      "bid": "79.70",
      "ask": "79.80",
      "open": "80.50",
      "high": "80.50",
      "low": "79.25",
      "close": "79.80",
      "average": "79.7404",
      "volume": "283141",
      "turnover": "22577653.3",
      "trades": "1067"
    },
    {
      "date": "2024-08-01",
      "bid": "77.75",
      "ask": "77.95",
      "open": "79.60",
      "high": "79.75",
      "low": "77.60",
      "close": "78.05",
      "average": "78.2718",
      "volume": "408469",
      "turnover": "31972137.03",
      "trades": "1372"
    },
    {
      "date": "2024-08-02",
      "bid": "75.70",
      "ask": "75.75",
      "open": "77.70",
      "high": "77.70",
      "low": "75.55",
      "close": "75.75",
      "average": "76.4968",
      "volume": "466142",
      "turnover": "35658209.1",
      "trades": "2224"
    },
    {
      "date": "2024-08-05",
      "bid": "73.40",
      "ask": "73.55",
      "open": "72.00",
      "high": "73.65",
      "low": "70.10",
      "close": "73.20",
      "average": "71.8954",
      "volume": "891447",
      "turnover": "64089720.5",
      "trades": "4198"
    },
    {
      "date": "2024-08-06",
      "bid": "72.50",
      "ask": "72.60",
      "open": "73.75",
      "high": "74.90",
      "low": "71.50",
      "close": "72.50",
      "average": "72.9311",
      "volume": "353821",
      "turnover": "25805866.18",
      "trades": "1927"
    },
    {
      "date": "2024-08-07",
      "bid": "75.70",
      "ask": "75.80",
      "open": "73.00",
      "high": "75.95",
      "low": "73.00",
      "close": "75.95",
      "average": "75.0457",
      "volume": "272488",
      "turnover": "20448947.23",
      "trades": "1502"
    },
    {
      "date": "2024-08-08",
      "bid": "76.40",
      "ask": "76.55",
      "open": "75.00",
      "high": "76.80",
      "low": "74.45",
      "close": "76.60",
      "average": "75.9917",
      "volume": "239082",
      "turnover": "18168312.14",
      "trades": "1310"
    },
    {
      "date": "2024-08-09",
      "bid": "76.50",
      "ask": "76.55",
      "open": "76.85",
      "high": "78.00",
      "low": "76.00",
      "close": "76.40",
      "average": "76.8286",
      "volume": "175471",
      "turnover": "13481176.65",
      "trades": "1080"
    },
    {
      "date": "2024-08-12",
      "bid": "75.50",
      "ask": "75.60",
      "open": "76.50",
      "high": "77.10",
      "low": "75.35",
      "close": "75.50",
      "average": "75.846",
      "volume": "87367",
      "turnover": "6626437.1",
      "trades": "747"
    },
    {
      "date": "2024-08-13",
      "bid": "75.90",
      "ask": "75.95",
      "open": "76.00",
      "high": "76.55",
      "low": "75.40",
      "close": "76.05",
      "average": "75.9749",
      "volume": "176983",
      "turnover": "13446178.5",
      "trades": "1166"
    },
    {
      "date": "2024-08-14",
      "bid": "78.15",
      "ask": "78.20",
      "open": "76.30",
      "high": "78.50",
      "low": "76.15",
      "close": "78.50",
      "average": "77.7794",
      "volume": "354406",
      "turnover": "27565387.65",
      "trades": "1454"
    },
    {
      "date": "2024-08-15",
      "bid": "77.95",
      "ask": "78.00",
      "open": "78.35",
      "high": "79.35",
      "low": "77.55",
      "close": "77.95",
      "average": "78.2703",
      "volume": "606796",
      "turnover": "47494798.28",
      "trades": "2131"
    },
    {
      "date": "2024-08-16",
      "bid": "77.60",
      "ask": "77.75",
      "open": "77.95",
      "high": "78.00",
      "low": "77.40",
      "close": "77.85",
      "average": "77.8563",
      "volume": "238464",
      "turnover": "18565917.85",
      "trades": "1184"
    },
    {
      "date": "2024-08-19",
      "bid": "78.50",
      "ask": "78.65",
      "open": "77.85",
      "high": "78.70",
      "low": "77.60",
      "close": "78.70",
      "average": "78.3289",
      "volume": "209002",
      "turnover": "16370892.05",
      "trades": "1228"
    },
    {
      "date": "2024-08-20",
      "bid": "77.75",
      "ask": "77.85",
      "open": "78.65",
      "high": "78.95",
      "low": "77.45",
      "close": "77.70",
      "average": "77.9754",
      "volume": "414906",
      "turnover": "32352458.65",
      "trades": "1718"
    },
    {
      "date": "2024-08-21",
      "bid": "77.70",
      "ask": "77.80",
      "open": "77.70",
      "high": "78.60",
      "low": "77.30",
      "close": "77.75",
      "average": "77.8383",
      "volume": "170746",
      "turnover": "13290583.75",
      "trades": "957"
    },
    {
      "date": "2024-08-22",
      "bid": "77.05",
      "ask": "77.30",
      "open": "77.50",
      "high": "78.15",
      "low": "76.90",
      "close": "77.25",
      "average": "77.36",
      "volume": "170016",
      "turnover": "13152408.75",
      "trades": "920"
    },
    {
      "date": "2024-08-23",
      "bid": "78.85",
      "ask": "78.90",
      "open": "77.05",
      "high": "79.20",
      "low": "76.90",
      "close": "78.90",
      "average": "78.4448",
      "volume": "281298",
      "turnover": "22067051.8",
      "trades": "1545"
    },
    {
      "date": "2024-08-26",
      "bid": "78.50",
      "ask": "78.65",
      "open": "78.80",
      "high": "78.85",
      "low": "78.30",
      "close": "78.55",
      "average": "78.6096",
      "volume": "120766",
      "turnover": "9493309.19",
      "trades": "826"
    },
    {
      "date": "2024-08-27",
      "bid": "78.70",
      "ask": "78.80",
      "open": "78.55",
      "high": "79.00",
      "low": "78.20",
      "close": "78.95",
      "average": "78.7505",
      "volume": "153812",
      "turnover": "12112764.4",
      "trades": "1054"
    },
    {
      "date": "2024-08-28",
      "bid": "78.70",
      "ask": "78.80",
      "open": "79.00",
      "high": "79.35",
      "low": "78.70",
      "close": "78.95",
      "average": "78.9973",
      "volume": "189103",
      "turnover": "14938644.3",
      "trades": "1004"
    },
    {
      "date": "2024-08-29",
      "bid": "78.20",
      "ask": "78.30",
      "open": "78.95",
      "high": "79.10",
      "low": "78.00",
      "close": "78.35",
      "average": "78.4406",
      "volume": "303818",
      "turnover": "23831661.65",
      "trades": "1363"
    },
    {
      "date": "2024-08-30",
      "bid": "77.95",
      "ask": "78.10",
      "open": "78.35",
      "high": "78.80",
      "low": "77.75",
      "close": "78.40",
      "average": "78.2143",
      "volume": "419603",
      "turnover": "32818775.16",
      "trades": "1434"
    },
    {
      "date": "2024-09-02",
      "bid": "77.05",
      "ask": "77.15",
      "open": "78.40",
      "high": "78.50",
      "low": "76.80",
      "close": "77.00",
      "average": "77.338",
      "volume": "167211",
      "turnover": "12931483.46",
      "trades": "1232"
    },
    {
      "date": "2024-09-03",
      "bid": "75.05",
      "ask": "75.15",
      "open": "77.00",
      "high": "77.05",
      "low": "74.25",
      "close": "75.25",
      "average": "75.6725",
      "volume": "317009",
      "turnover": "23988409.4",
      "trades": "1816"
    },
    {
      "date": "2024-09-04",
      "bid": "74.65",
      "ask": "74.75",
      "open": "74.20",
      "high": "75.05",
      "low": "73.75",
      "close": "74.65",
      "average": "74.6563",
      "volume": "259986",
      "turnover": "19408666.23",
      "trades": "1584"
    },
    {
      "date": "2024-09-05",
      "bid": "74.50",
      "ask": "74.60",
      "open": "74.65",
      "high": "75.25",
      "low": "74.50",
      "close": "74.60",
      "average": "74.7613",
      "volume": "122947",
      "turnover": "9191690.5",
      "trades": "806"
    },
    {
      "date": "2024-09-06",
      "bid": "73.55",
      "ask": "73.60",
      "open": "74.50",
      "high": "74.95",
      "low": "73.20",
      "close": "73.70",
      "average": "73.999",
      "volume": "216977",
      "turnover": "16056072.55",
      "trades": "1535"
    },
    {
      "date": "2024-09-09",
      "bid": "74.00",
      "ask": "74.10",
      "open": "73.70",
      "high": "74.55",
      "low": "73.40",
      "close": "74.15",
      "average": "74.1275",
      "volume": "146443",
      "turnover": "10855460",
      "trades": "1178"
    },
    {
      "date": "2024-09-10",
      "bid": "74.40",
      "ask": "74.50",
      "open": "74.15",
      "high": "76.60",
      "low": "74.00",
      "close": "74.95",
      "average": "75.2531",
      "volume": "380367",
      "turnover": "28623681.23",
      "trades": "1511"
    },
    {
      "date": "2024-09-11",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.95",
      "high": "75.40",
      "low": "73.65",
      "close": "74.35",
      "average": "74.4097",
      "volume": "218746",
      "turnover": "16265247.6",
      "trades": "1496"
    },
    {
      "date": "2024-09-12",
      "bid": "75.00",
      "ask": "75.10",
      "open": "75.25",
      "high": "75.65",
      "low": "74.10",
      "close": "75.00",
      "average": "74.9067",
      "volume": "161205",
      "turnover": "12075401.28",
      "trades": "981"
    },
    {
      "date": "2024-09-13",
      "bid": "76.90",
      "ask": "76.95",
      "open": "75.00",
      "high": "77.00",
      "low": "75.00",
      "close": "77.00",
      "average": "76.6377",
      "volume": "198468",
      "turnover": "15210135.72",
      "trades": "1193"
    },
    {
      "date": "2024-09-16",
      "bid": "76.80",
      "ask": "76.90",
      "open": "76.95",
      "high": "77.00",
      "low": "75.85",
      "close": "76.90",
      "average": "76.6074",
      "volume": "108445",
      "turnover": "8307559.45",
      "trades": "833"
    },
    {
      "date": "2024-09-17",
      "bid": "77.55",
      "ask": "77.85",
      "open": "76.90",
      "high": "78.05",
      "low": "76.90",
      "close": "78.05",
      "average": "77.6792",
      "volume": "214306",
      "turnover": "16646949.15",
      "trades": "983"
    },
    {
      "date": "2024-09-18",
      "bid": "77.90",
      "ask": "77.95",
      "open": "78.00",
      "high": "78.05",
      "low": "76.70",
      "close": "78.05",
      "average": "77.653",
      "volume": "145341",
      "turnover": "11285736.15",
      "trades": "902"
    },
    {
      "date": "2024-09-19",
      "bid": "78.90",
      "ask": "79.00",
      "open": "78.80",
      "high": "79.35",
      "low": "77.70",
      "close": "78.95",
      "average": "78.8855",
      "volume": "345195",
      "turnover": "27230732.75",
      "trades": "1294"
    },
    {
      "date": "2024-09-20",
      "bid": "78.25",
      "ask": "78.35",
      "open": "79.00",
      "high": "79.95",
      "low": "78.25",
      "close": "78.65",
      "average": "78.7654",
      "volume": "383320",
      "turnover": "30193352.3",
      "trades": "1242"
    },
    {
      "date": "2024-09-23",
      "bid": "80.05",
      "ask": "80.15",
      "open": "78.40",
      "high": "80.65",
      "low": "78.30",
      "close": "80.10",
      "average": "79.9437",
      "volume": "275578",
      "turnover": "22030598.85",
      "trades": "1402"
    },
    {
      "date": "2024-09-24",
      "bid": "79.90",
      "ask": "80.00",
      "open": "80.10",
      "high": "80.60",
      "low": "79.20",
      "close": "79.95",
      "average": "79.786",
      "volume": "189979",
      "turnover": "15157439.45",
      "trades": "1125"
    },
    {
      "date": "2024-09-25",
      "bid": "79.55",
      "ask": "79.60",
      "open": "79.45",
      "high": "80.55",
      "low": "79.30",
      "close": "79.70",
      "average": "79.978",
      "volume": "233071",
      "turnover": "18640572.85",
      "trades": "1208"
    },
    {
      "date": "2024-09-26",
      "bid": "81.80",
      "ask": "81.85",
      "open": "80.45",
      "high": "82.30",
      "low": "80.15",
      "close": "81.85",
      "average": "81.4755",
      "volume": "351104",
      "turnover": "28606107.05",
      "trades": "1621"
    },
    {
      "date": "2024-09-27",
      "bid": "81.10",
      "ask": "81.20",
      "open": "81.40",
      "high": "81.80",
      "low": "80.45",
      "close": "81.15",
      "average": "81.172",
      "volume": "199611",
      "turnover": "16203440.3",
      "trades": "1085"
    },
    {
      "date": "2024-09-30",
      "bid": "81.40",
      "ask": "81.50",
      "open": "80.95",
      "high": "81.55",
      "low": "80.15",
      "close": "81.40",
      "average": "81.0399",
      "volume": "227130",
      "turnover": "18406602.1",
      "trades": "1276"
    },
    {
      "date": "2024-10-01",
      "bid": "80.95",
      "ask": "81.10",
      "open": "80.00",
      "high": "82.45",
      "low": "80.00",
      "close": "80.85",
      "average": "81.4065",
      "volume": "256701",
      "turnover": "20897749.55",
      "trades": "1429"
    },
    {
      "date": "2024-10-02",
      "bid": "80.15",
      "ask": "80.20",
      "open": "80.80",
      "high": "81.00",
      "low": "78.30",
      "close": "80.15",
      "average": "79.6283",
      "volume": "350823",
      "turnover": "27936213.14",
      "trades": "1406"
    },
    {
      "date": "2024-10-03",
      "bid": "80.05",
      "ask": "80.15",
      "open": "80.15",
      "high": "80.60",
      "low": "79.05",
      "close": "79.95",
      "average": "79.7803",
      "volume": "186330",
      "turnover": "14865452.24",
      "trades": "1122"
    },
    {
      "date": "2024-10-04",
      "bid": "80.85",
      "ask": "80.95",
      "open": "80.00",
      "high": "81.60",
      "low": "80.00",
      "close": "80.75",
      "average": "80.9707",
      "volume": "157834",
      "turnover": "12779928.75",
      "trades": "1303"
    },
    {
      "date": "2024-10-07",
      "bid": "79.20",
      "ask": "79.30",
      "open": "80.80",
      "high": "81.20",
      "low": "77.85",
      "close": "79.50",
      "average": "79.0365",
      "volume": "314167",
      "turnover": "24830228",
      "trades": "1932"
    },
    {
      "date": "2024-10-08",
      "bid": "78.25",
      "ask": "78.35",
      "open": "79.20",
      "high": "79.20",
      "low": "77.95",
      "close": "78.40",
      "average": "78.4998",
      "volume": "128826",
      "turnover": "10112532.6",
      "trades": "740"
    },
    {
      "date": "2024-10-09",
      "bid": "78.70",
      "ask": "78.85",
      "open": "78.40",
      "high": "79.05",
      "low": "78.00",
      "close": "78.50",
      "average": "78.5552",
      "volume": "168517",
      "turnover": "13238966.21",
      "trades": "903"
    },
    {
      "date": "2024-10-10",
      "bid": "77.30",
      "ask": "77.40",
      "open": "78.50",
      "high": "78.95",
      "low": "77.00",
      "close": "77.45",
      "average": "77.4422",
      "volume": "241988",
      "turnover": "18740090.7",
      "trades": "1166"
    },
    {
      "date": "2024-10-11",
      "bid": "77.30",
      "ask": "77.45",
      "open": "77.45",
      "high": "78.10",
      "low": "76.80",
      "close": "77.45",
      "average": "77.3348",
      "volume": "186410",
      "turnover": "14415914.9",
      "trades": "1046"
    },
    {
      "date": "2024-10-14",
      "bid": "76.70",
      "ask": "76.85",
      "open": "77.45",
      "high": "77.80",
      "low": "76.55",
      "close": "77.35",
      "average": "77.1609",
      "volume": "382590",
      "turnover": "29520079.36",
      "trades": "1244"
    },
    {
      "date": "2024-10-15",
      "bid": "75.70",
      "ask": "75.90",
      "open": "77.35",
      "high": "77.95",
      "low": "75.40",
      "close": "76.15",
      "average": "76.3683",
      "volume": "626972",
      "turnover": "47879272.4",
      "trades": "1957"
    },
    {
      "date": "2024-10-16",
      "bid": "74.60",
      "ask": "74.80",
      "open": "76.05",
      "high": "76.05",
      "low": "73.00",
      "close": "74.60",
      "average": "74.3501",
      "volume": "679603",
      "turnover": "50521009.58",
      "trades": "2343"
    },
    {
      "date": "2024-10-17",
      "bid": "75.10",
      "ask": "75.20",
      "open": "74.90",
      "high": "75.60",
      "low": "73.70",
      "close": "75.50",
      "average": "74.9078",
      "volume": "305679",
      "turnover": "22887156.94",
      "trades": "1823"
    },
    {
      "date": "2024-10-18",
      "bid": "74.90",
      "ask": "75.00",
      "open": "75.50",
      "high": "75.80",
      "low": "74.80",
      "close": "74.95",
      "average": "75.2873",
      "volume": "225571",
      "turnover": "16983725.41",
      "trades": "1142"
    },
    {
      "date": "2024-10-21",
      "bid": "72.80",
      "ask": "73.05",
      "open": "73.75",
      "high": "74.10",
      "low": "72.80",
      "close": "72.95",
      "average": "73.3607",
      "volume": "375653",
      "turnover": "27560350.32",
      "trades": "2008"
    },
    {
      "date": "2024-10-22",
      "bid": "72.75",
      "ask": "72.85",
      "open": "72.85",
      "high": "73.10",
      "low": "71.30",
      "close": "73.10",
      "average": "72.3296",
      "volume": "326461",
      "turnover": "23598666.66",
      "trades": "1699"
    },
    {
      "date": "2024-10-23",
      "bid": "72.05",
      "ask": "72.20",
      "open": "73.10",
      "high": "73.30",
      "low": "71.50",
      "close": "72.15",
      "average": "72.2588",
      "volume": "267508",
      "turnover": "19331736.88",
      "trades": "1466"
    },
    {
      "date": "2024-10-24",
      "bid": "71.85",
      "ask": "71.95",
      "open": "72.15",
      "high": "72.70",
      "low": "71.75",
      "close": "71.95",
      "average": "72.051",
      "volume": "242156",
      "turnover": "17444081.07",
      "trades": "1460"
    },
    {
      "date": "2024-10-25",
      "bid": "78.10",
      "ask": "78.15",
      "open": "75.05",
      "high": "78.20",
      "low": "73.60",
      "close": "77.85",
      "average": "76.4834",
      "volume": "804404",
      "turnover": "61547764.67",
      "trades": "3729"
    },
    {
      "date": "2024-10-28",
      "bid": "81.00",
      "ask": "81.05",
      "open": "79.25",
      "high": "81.60",
      "low": "78.00",
      "close": "81.30",
      "average": "80.4182",
      "volume": "649356",
      "turnover": "52191566.08",
      "trades": "3312"
    },
    {
      "date": "2024-10-29",
      "bid": "80.55",
      "ask": "80.60",
      "open": "81.30",
      "high": "82.30",
      "low": "79.35",
      "close": "80.55",
      "average": "80.7121",
      "volume": "373034",
      "turnover": "30106321.51",
      "trades": "2100"
    },
    {
      "date": "2024-10-30",
      "bid": "79.15",
      "ask": "79.30",
      "open": "80.40",
      "high": "80.40",
      "low": "79.00",
      "close": "79.90",
      "average": "79.8586",
      "volume": "1011668",
      "turnover": "80790339.51",
      "trades": "1972"
    },
    {
      "date": "2024-10-31",
      "bid": "80.60",
      "ask": "80.85",
      "open": "79.35",
      "high": "81.25",
      "low": "79.35",
      "close": "81.10",
      "average": "80.8082",
      "volume": "354248",
      "turnover": "28626263.79",
      "trades": "1611"
    },
    {
      "date": "2024-11-01",
      "bid": "83.45",
      "ask": "83.60",
      "open": "81.10",
      "high": "83.50",
      "low": "81.05",
      "close": "83.45",
      "average": "82.7288",
      "volume": "350298",
      "turnover": "28979269.4",
      "trades": "1602"
    },
    {
      "date": "2024-11-04",
      "bid": "83.50",
      "ask": "83.55",
      "open": "83.45",
      "high": "84.75",
      "low": "83.00",
      "close": "83.65",
      "average": "83.6704",
      "volume": "551108",
      "turnover": "46117214.83",
      "trades": "2552"
    },
    {
      "date": "2024-11-05",
      "bid": "83.50",
      "ask": "83.60",
      "open": "83.65",
      "high": "84.25",
      "low": "82.50",
      "close": "83.60",
      "average": "83.4856",
      "volume": "279221",
      "turnover": "23310972.13",
      "trades": "1424"
    },
    {
      "date": "2024-11-06",
      "bid": "83.50",
      "ask": "83.55",
      "open": "83.85",
      "high": "85.35",
      "low": "83.00",
      "close": "83.40",
      "average": "84.1304",
      "volume": "376116",
      "turnover": "31642782.23",
      "trades": "1956"
    },
    {
      "date": "2024-11-07",
      "bid": "85.40",
      "ask": "85.45",
      "open": "83.75",
      "high": "85.90",
      "low": "83.75",
      "close": "85.45",
      "average": "85.3334",
      "volume": "403863",
      "turnover": "34464181.89",
      "trades": "1678"
    },
    {
      "date": "2024-11-08",
      "bid": "86.10",
      "ask": "86.20",
      "open": "85.45",
      "high": "86.55",
      "low": "85.05",
      "close": "86.30",
      "average": "85.9305",
      "volume": "299095",
      "turnover": "25701760.51",
      "trades": "1695"
    },
    {
      "date": "2024-11-11",
      "bid": "86.65",
      "ask": "86.75",
      "open": "86.50",
      "high": "87.70",
      "low": "86.40",
      "close": "86.65",
      "average": "87.0428",
      "volume": "335201",
      "turnover": "29177051.43",
      "trades": "1707"
    },
    {
      "date": "2024-11-12",
      "bid": "85.25",
      "ask": "85.35",
      "open": "86.00",
      "high": "86.60",
      "low": "85.00",
      "close": "85.25",
      "average": "85.7785",
      "volume": "291190",
      "turnover": "24977951.73",
      "trades": "1433"
    },
    {
      "date": "2024-11-13",
      "bid": "83.10",
      "ask": "83.20",
      "open": "85.25",
      "high": "85.90",
      "low": "82.85",
      "close": "83.40",
      "average": "83.6583",
      "volume": "266017",
      "turnover": "22278946.53",
      "trades": "1282"
    },
    {
      "date": "2024-11-14",
      "bid": "83.15",
      "ask": "83.30",
      "open": "83.50",
      "high": "84.15",
      "low": "83.15",
      "close": "83.55",
      "average": "83.6827",
      "volume": "137265",
      "turnover": "11486705.8",
      "trades": "781"
    },
    {
      "date": "2024-11-15",
      "bid": "82.55",
      "ask": "82.65",
      "open": "82.85",
      "high": "83.15",
      "low": "82.00",
      "close": "82.50",
      "average": "82.5499",
      "volume": "185005",
      "turnover": "15272264.44",
      "trades": "1207"
    },
    {
      "date": "2024-11-18",
      "bid": "80.95",
      "ask": "81.00",
      "open": "82.50",
      "high": "82.50",
      "low": "80.80",
      "close": "81.05",
      "average": "81.2336",
      "volume": "260573",
      "turnover": "21167298.63",
      "trades": "1326"
    },
    {
      "date": "2024-11-19",
      "bid": "81.65",
      "ask": "81.75",
      "open": "81.05",
      "high": "82.30",
      "low": "80.15",
      "close": "81.90",
      "average": "81.3946",
      "volume": "255663",
      "turnover": "20807811.84",
      "trades": "1334"
    },
    {
      "date": "2024-11-20",
      "bid": "80.65",
      "ask": "80.90",
      "open": "82.35",
      "high": "82.65",
      "low": "80.60",
      "close": "80.70",
      "average": "81.314",
      "volume": "155629",
      "turnover": "12653988.61",
      "trades": "914"
    },
    {
      "date": "2024-11-21",
      "bid": "80.40",
      "ask": "80.50",
      "open": "80.70",
      "high": "80.85",
      "low": "79.40",
      "close": "80.55",
      "average": "80.3963",
      "volume": "374595",
      "turnover": "30124949.35",
      "trades": "1796"
    },
    {
      "date": "2024-11-22",
      "bid": "81.05",
      "ask": "81.10",
      "open": "80.65",
      "high": "81.40",
      "low": "80.35",
      "close": "81.10",
      "average": "81.0204",
      "volume": "201626",
      "turnover": "16334245",
      "trades": "1109"
    },
    {
      "date": "2024-11-25",
      "bid": "81.70",
      "ask": "81.75",
      "open": "81.10",
      "high": "82.05",
      "low": "81.10",
      "close": "82.00",
      "average": "81.8773",
      "volume": "377056",
      "turnover": "30866919.13",
      "trades": "1292"
    },
    {
      "date": "2024-11-26",
      "bid": "80.30",
      "ask": "80.40",
      "open": "81.70",
      "high": "81.70",
      "low": "80.15",
      "close": "80.30",
      "average": "80.5957",
      "volume": "207364",
      "turnover": "16712694.82",
      "trades": "1325"
    },
    {
      "date": "2024-11-27",
      "bid": "80.20",
      "ask": "80.30",
      "open": "80.30",
      "high": "80.65",
      "low": "79.90",
      "close": "80.30",
      "average": "80.3407",
      "volume": "204262",
      "turnover": "16410454.03",
      "trades": "1391"
    },
    {
      "date": "2024-11-28",
      "bid": "80.15",
      "ask": "80.25",
      "open": "80.25",
      "high": "80.55",
      "low": "79.95",
      "close": "80.20",
      "average": "80.2123",
      "volume": "109923",
      "turnover": "8818718.91",
      "trades": "885"
    },
    {
      "date": "2024-11-29",
      "bid": "79.85",
      "ask": "79.95",
      "open": "80.10",
      "high": "80.45",
      "low": "79.20",
      "close": "80.15",
      "average": "79.9824",
      "volume": "193101",
      "turnover": "15444619.8",
      "trades": "1079"
    },
    {
      "date": "2024-12-02",
      "bid": "80.50",
      "ask": "80.55",
      "open": "79.50",
      "high": "80.80",
      "low": "79.05",
      "close": "80.60",
      "average": "80.2652",
      "volume": "203302",
      "turnover": "16317950.26",
      "trades": "1291"
    },
    {
      "date": "2024-12-03",
      "bid": "82.05",
      "ask": "82.15",
      "open": "80.80",
      "high": "82.40",
      "low": "80.30",
      "close": "82.25",
      "average": "81.8343",
      "volume": "227465",
      "turnover": "18614453.3",
      "trades": "1513"
    },
    {
      "date": "2024-12-04",
      "bid": "84.10",
      "ask": "84.25",
      "open": "82.10",
      "high": "84.45",
      "low": "82.10",
      "close": "84.45",
      "average": "83.7794",
      "volume": "400980",
      "turnover": "33592926.72",
      "trades": "1559"
    },
    {
      "date": "2024-12-05",
      "bid": "82.25",
      "ask": "82.35",
      "open": "84.10",
      "high": "84.40",
      "low": "82.00",
      "close": "82.30",
      "average": "82.6894",
      "volume": "232713",
      "turnover": "19242952.23",
      "trades": "1432"
    },
    {
      "date": "2024-12-06",
      "bid": "83.45",
      "ask": "83.55",
      "open": "82.25",
      "high": "83.55",
      "low": "81.70",
      "close": "83.45",
      "average": "82.7444",
      "volume": "202497",
      "turnover": "16755032.9",
      "trades": "1120"
    },
    {
      "date": "2024-12-09",
      "bid": "81.95",
      "ask": "82.00",
      "open": "83.40",
      "high": "83.45",
      "low": "81.70",
      "close": "81.85",
      "average": "82.2623",
      "volume": "218724",
      "turnover": "17998140.79",
      "trades": "1254"
    },
    {
      "date": "2024-12-10",
      "bid": "81.80",
      "ask": "81.95",
      "open": "81.60",
      "high": "82.00",
      "low": "80.90",
      "close": "81.80",
      "average": "81.5505",
      "volume": "168031",
      "turnover": "13703002.58",
      "trades": "935"
    },
    {
      "date": "2024-12-11",
      "bid": "81.50",
      "ask": "81.65",
      "open": "81.05",
      "high": "82.10",
      "low": "81.05",
      "close": "81.50",
      "average": "81.4711",
      "volume": "157136",
      "turnover": "12802831.59",
      "trades": "1037"
    },
    {
      "date": "2024-12-12",
      "bid": "81.30",
      "ask": "81.45",
      "open": "81.35",
      "high": "82.00",
      "low": "80.95",
      "close": "81.20",
      "average": "81.337",
      "volume": "129416",
      "turnover": "10526211.71",
      "trades": "891"
    },
    {
      "date": "2024-12-13",
      "bid": "80.70",
      "ask": "80.95",
      "open": "81.20",
      "high": "82.05",
      "low": "80.60",
      "close": "80.75",
      "average": "81.2075",
      "volume": "145711",
      "turnover": "11834094.21",
      "trades": "1184"
    },
    {
      "date": "2024-12-16",
      "bid": "79.80",
      "ask": "79.90",
      "open": "80.55",
      "high": "80.90",
      "low": "79.75",
      "close": "79.80",
      "average": "80.0685",
      "volume": "173081",
      "turnover": "13856972.56",
      "trades": "1175"
    },
    {
      "date": "2024-12-17",
      "bid": "77.30",
      "ask": "77.40",
      "open": "79.70",
      "high": "79.70",
      "low": "77.30",
      "close": "77.45",
      "average": "78.0503",
      "volume": "273834",
      "turnover": "21374166.43",
      "trades": "1642"
    },
    {
      "date": "2024-12-18",
      "bid": "78.10",
      "ask": "78.15",
      "open": "77.50",
      "high": "79.25",
      "low": "77.40",
      "close": "78.30",
      "average": "78.4477",
      "volume": "179645",
      "turnover": "14095539.05",
      "trades": "1287"
    },
    {
      "date": "2024-12-19",
      "bid": "76.70",
      "ask": "76.80",
      "open": "77.25",
      "high": "78.00",
      "low": "76.35",
      "close": "76.75",
      "average": "77.121",
      "volume": "226093",
      "turnover": "17435661.94",
      "trades": "1635"
    },
    {
      "date": "2024-12-20",
      "bid": "77.80",
      "ask": "77.95",
      "open": "76.15",
      "high": "78.50",
      "low": "75.50",
      "close": "78.50",
      "average": "77.8728",
      "volume": "701539",
      "turnover": "54615297.79",
      "trades": "2020"
    },
    {
      "date": "2024-12-23",
      "bid": "77.90",
      "ask": "78.00",
      "open": "77.95",
      "high": "78.15",
      "low": "77.25",
      "close": "77.25",
      "average": "77.3635",
      "volume": "390547",
      "turnover": "30218205.55",
      "trades": "1334"
    },
    {
      "date": "2024-12-27",
      "bid": "78.75",
      "ask": "78.85",
      "open": "77.70",
      "high": "79.05",
      "low": "77.15",
      "close": "78.50",
      "average": "78.5172",
      "volume": "328744",
      "turnover": "25812119.86",
      "trades": "1384"
    },
    {
      "date": "2024-12-30",
      "bid": "79.15",
      "ask": "79.30",
      "open": "78.50",
      "high": "79.85",
      "low": "78.50",
      "close": "79.20",
      "average": "79.2136",
      "volume": "181294",
      "turnover": "14363746.08",
      "trades": "1380"
    },
    {
      "date": "2025-01-02",
      "bid": "77.90",
      "ask": "77.95",
      "open": "79.15",
      "high": "79.85",
      "low": "77.875",
      "close": "78.00",
      "average": "78.3307",
      "volume": "340064",
      "turnover": "26630715.44",
      "trades": "1587"
    },
    {
      "date": "2025-01-03",
      "bid": "78.15",
      "ask": "78.25",
      "open": "78.00",
      "high": "78.35",
      "low": "77.70",
      "close": "78.20",
      "average": "78.1515",
      "volume": "168707",
      "turnover": "13184947.19",
      "trades": "995"
    },
    {
      "date": "2025-01-07",
      "bid": "75.80",
      "ask": "75.85",
      "open": "79.00",
      "high": "80.00",
      "low": "75.65",
      "close": "75.80",
      "average": "77.2623",
      "volume": "345302",
      "turnover": "26685017.52",
      "trades": "2416"
    },
    {
      "date": "2025-01-08",
      "bid": "76.55",
      "ask": "76.70",
      "open": "76.35",
      "high": "78.20",
      "low": "75.80",
      "close": "76.60",
      "average": "76.6556",
      "volume": "295723",
      "turnover": "22665008.64",
      "trades": "1748"
    },
    {
      "date": "2025-01-09",
      "bid": "76.35",
      "ask": "76.45",
      "open": "76.30",
      "high": "76.55",
      "low": "75.70",
      "close": "76.35",
      "average": "76.2269",
      "volume": "151340",
      "turnover": "11536159.05",
      "trades": "1207"
    },
    {
      "date": "2025-01-10",
      "bid": "75.55",
      "ask": "75.85",
      "open": "76.30",
      "high": "77.35",
      "low": "75.40",
      "close": "75.65",
      "average": "76.4526",
      "volume": "296042",
      "turnover": "22633223",
      "trades": "1669"
    },
    {
      "date": "2025-01-13",
      "bid": "74.20",
      "ask": "74.50",
      "open": "75.55",
      "high": "76.30",
      "low": "73.35",
      "close": "74.25",
      "average": "74.5013",
      "volume": "302605",
      "turnover": "22543632.6",
      "trades": "1978"
    },
    {
      "date": "2025-01-14",
      "bid": "74.35",
      "ask": "74.45",
      "open": "74.40",
      "high": "75.35",
      "low": "74.10",
      "close": "74.55",
      "average": "74.6753",
      "volume": "181853",
      "turnover": "13580087.76",
      "trades": "1274"
    },
    {
      "date": "2025-01-15",
      "bid": "76.65",
      "ask": "77.05",
      "open": "74.70",
      "high": "77.30",
      "low": "74.70",
      "close": "77.25",
      "average": "76.2489",
      "volume": "305441",
      "turnover": "23294269.9",
      "trades": "1635"
    },
    {
      "date": "2025-01-16",
      "bid": "77.10",
      "ask": "77.20",
      "open": "77.80",
      "high": "77.80",
      "low": "76.50",
      "close": "77.15",
      "average": "76.9616",
      "volume": "146045",
      "turnover": "11237551.76",
      "trades": "1207"
    },
    {
      "date": "2025-01-17",
      "bid": "78.60",
      "ask": "78.70",
      "open": "77.35",
      "high": "79.30",
      "low": "77.35",
      "close": "79.00",
      "average": "78.7653",
      "volume": "319100",
      "turnover": "25102285.24",
      "trades": "1768"
    },
    {
      "date": "2025-01-20",
      "bid": "78.00",
      "ask": "78.05",
      "open": "78.70",
      "high": "78.70",
      "low": "76.60",
      "close": "78.00",
      "average": "77.801",
      "volume": "229409",
      "turnover": "17846720.7",
      "trades": "1532"
    },
    {
      "date": "2025-01-21",
      "bid": "78.15",
      "ask": "78.20",
      "open": "78.00",
      "high": "78.75",
      "low": "77.35",
      "close": "78.50",
      "average": "78.1217",
      "volume": "160446",
      "turnover": "12527988.88",
      "trades": "998"
    },
    {
      "date": "2025-01-22",
      "bid": "78.60",
      "ask": "78.75",
      "open": "78.25",
      "high": "79.75",
      "low": "78.25",
      "close": "78.90",
      "average": "79.1138",
      "volume": "227705",
      "turnover": "18014650.6",
      "trades": "1483"
    },
    {
      "date": "2025-01-23",
      "bid": "79.45",
      "ask": "79.60",
      "open": "78.90",
      "high": "79.90",
      "low": "78.90",
      "close": "79.50",
      "average": "79.5675",
      "volume": "197047",
      "turnover": "15679295.48",
      "trades": "1064"
    },
    {
      "date": "2025-01-24",
      "bid": "79.20",
      "ask": "79.25",
      "open": "79.50",
      "high": "81.50",
      "low": "78.80",
      "close": "79.15",
      "average": "80.31",
      "volume": "269226",
      "turnover": "21611055.15",
      "trades": "1677"
    },
    {
      "date": "2025-01-27",
      "bid": "78.75",
      "ask": "78.85",
      "open": "78.85",
      "high": "79.40",
      "low": "77.95",
      "close": "78.85",
      "average": "78.8113",
      "volume": "192208",
      "turnover": "15148189",
      "trades": "1581"
    },
    {
      "date": "2025-01-28",
      "bid": "78.35",
      "ask": "78.55",
      "open": "78.70",
      "high": "79.00",
      "low": "77.50",
      "close": "78.40",
      "average": "78.1924",
      "volume": "244420",
      "turnover": "19111012.14",
      "trades": "1540"
    },
    {
      "date": "2025-01-29",
      "bid": "80.55",
      "ask": "80.65",
      "open": "78.40",
      "high": "81.65",
      "low": "78.35",
      "close": "80.55",
      "average": "80.4232",
      "volume": "259008",
      "turnover": "20830643.87",
      "trades": "1522"
    },
    {
      "date": "2025-01-30",
      "bid": "81.15",
      "ask": "81.30",
      "open": "80.55",
      "high": "81.45",
      "low": "80.35",
      "close": "81.15",
      "average": "80.8633",
      "volume": "243649",
      "turnover": "19699267.22",
      "trades": "1278"
    },
    {
      "date": "2025-01-31",
      "bid": "79.30",
      "ask": "79.40",
      "open": "81.15",
      "high": "81.15",
      "low": "79.05",
      "close": "79.75",
      "average": "79.6935",
      "volume": "385333",
      "turnover": "30712420.62",
      "trades": "1875"
    },
    {
      "date": "2025-02-03",
      "bid": "79.30",
      "ask": "79.40",
      "open": "77.45",
      "high": "79.50",
      "low": "77.10",
      "close": "79.45",
      "average": "78.5892",
      "volume": "241445",
      "turnover": "18977464.66",
      "trades": "1544"
    },
    {
      "date": "2025-02-04",
      "bid": "79.65",
      "ask": "79.75",
      "open": "79.00",
      "high": "80.10",
      "low": "78.00",
      "close": "79.90",
      "average": "79.42",
      "volume": "246452",
      "turnover": "19573510.57",
      "trades": "1078"
    },
    {
      "date": "2025-02-05",
      "bid": "79.85",
      "ask": "79.95",
      "open": "79.90",
      "high": "80.15",
      "low": "78.90",
      "close": "80.15",
      "average": "79.7757",
      "volume": "170551",
      "turnover": "13605842.65",
      "trades": "965"
    },
    {
      "date": "2025-02-06",
      "bid": "85.00",
      "ask": "85.10",
      "open": "84.00",
      "high": "85.85",
      "low": "81.95",
      "close": "85.75",
      "average": "84.0755",
      "volume": "751415",
      "turnover": "63136511.59",
      "trades": "3040"
    },
    {
      "date": "2025-02-07",
      "bid": "80.80",
      "ask": "80.85",
      "open": "83.30",
      "high": "84.15",
      "low": "80.05",
      "close": "80.90",
      "average": "82.0426",
      "volume": "1352485",
      "turnover": "110955771.48",
      "trades": "5492"
    },
    {
      "date": "2025-02-10",
      "bid": "81.30",
      "ask": "81.40",
      "open": "80.85",
      "high": "81.95",
      "low": "79.05",
      "close": "81.65",
      "average": "80.9475",
      "volume": "518044",
      "turnover": "41934446.95",
      "trades": "2100"
    },
    {
      "date": "2025-02-11",
      "bid": "81.95",
      "ask": "82.00",
      "open": "81.30",
      "high": "82.70",
      "low": "81.30",
      "close": "81.75",
      "average": "82.0443",
      "volume": "386046",
      "turnover": "31672857.55",
      "trades": "1375"
    },
    {
      "date": "2025-02-12",
      "bid": "82.75",
      "ask": "82.85",
      "open": "81.75",
      "high": "83.75",
      "low": "81.70",
      "close": "82.90",
      "average": "82.8427",
      "volume": "293222",
      "turnover": "24292364",
      "trades": "1405"
    },
    {
      "date": "2025-02-13",
      "bid": "84.85",
      "ask": "84.90",
      "open": "83.25",
      "high": "85.50",
      "low": "83.25",
      "close": "85.00",
      "average": "84.8209",
      "volume": "417426",
      "turnover": "35406579.29",
      "trades": "1875"
    },
    {
      "date": "2025-02-14",
      "bid": "84.25",
      "ask": "84.30",
      "open": "84.45",
      "high": "85.00",
      "low": "83.80",
      "close": "84.35",
      "average": "84.3219",
      "volume": "210888",
      "turnover": "17782309.2",
      "trades": "1266"
    },
    {
      "date": "2025-02-17",
      "bid": "83.65",
      "ask": "83.95",
      "open": "84.00",
      "high": "84.45",
      "low": "83.50",
      "close": "83.70",
      "average": "83.8639",
      "volume": "169698",
      "turnover": "14231543.04",
      "trades": "1174"
    },
    {
      "date": "2025-02-18",
      "bid": "84.55",
      "ask": "84.70",
      "open": "83.65",
      "high": "84.85",
      "low": "83.35",
      "close": "84.85",
      "average": "84.3804",
      "volume": "348430",
      "turnover": "29401899.99",
      "trades": "1205"
    },
    {
      "date": "2025-02-19",
      "bid": "81.90",
      "ask": "82.00",
      "open": "84.70",
      "high": "85.10",
      "low": "81.60",
      "close": "82.05",
      "average": "82.5216",
      "volume": "445603",
      "turnover": "36767996.26",
      "trades": "1814"
    },
    {
      "date": "2025-02-20",
      "bid": "82.40",
      "ask": "82.50",
      "open": "82.35",
      "high": "83.50",
      "low": "82.35",
      "close": "82.65",
      "average": "82.8587",
      "volume": "241027",
      "turnover": "19974508.61",
      "trades": "1587"
    },
    {
      "date": "2025-02-21",
      "bid": "81.70",
      "ask": "81.80",
      "open": "82.60",
      "high": "83.25",
      "low": "81.55",
      "close": "81.80",
      "average": "82.3682",
      "volume": "183025",
      "turnover": "15075675.77",
      "trades": "1247"
    },
    {
      "date": "2025-02-24",
      "bid": "81.00",
      "ask": "81.10",
      "open": "81.55",
      "high": "81.95",
      "low": "80.80",
      "close": "81.10",
      "average": "81.2838",
      "volume": "218262",
      "turnover": "17741770.21",
      "trades": "1337"
    },
    {
      "date": "2025-02-25",
      "bid": "81.95",
      "ask": "82.05",
      "open": "80.90",
      "high": "82.80",
      "low": "80.70",
      "close": "82.05",
      "average": "82.1135",
      "volume": "253955",
      "turnover": "20853053.23",
      "trades": "1451"
    },
    {
      "date": "2025-02-26",
      "bid": "82.45",
      "ask": "82.60",
      "open": "82.40",
      "high": "83.65",
      "low": "81.90",
      "close": "82.75",
      "average": "82.7829",
      "volume": "284398",
      "turnover": "23526902.3",
      "trades": "1391"
    },
    {
      "date": "2025-02-27",
      "bid": "81.15",
      "ask": "81.25",
      "open": "82.00",
      "high": "82.30",
      "low": "80.85",
      "close": "81.15",
      "average": "81.4584",
      "volume": "165718",
      "turnover": "13498951.01",
      "trades": "1242"
    },
    {
      "date": "2025-02-28",
      "bid": "80.95",
      "ask": "81.05",
      "open": "80.90",
      "high": "81.20",
      "low": "79.90",
      "close": "80.85",
      "average": "80.6913",
      "volume": "325067",
      "turnover": "26228980",
      "trades": "1458"
    },
    {
      "date": "2025-03-03",
      "bid": "81.85",
      "ask": "81.95",
      "open": "80.75",
      "high": "83.20",
      "low": "80.75",
      "close": "81.90",
      "average": "81.9723",
      "volume": "340355",
      "turnover": "27899330.22",
      "trades": "2004"
    },
    {
      "date": "2025-03-04",
      "bid": "80.20",
      "ask": "80.30",
      "open": "81.65",
      "high": "82.20",
      "low": "80.15",
      "close": "80.25",
      "average": "81.0758",
      "volume": "388744",
      "turnover": "31517523.93",
      "trades": "1714"
    },
    {
      "date": "2025-03-05",
      "bid": "81.50",
      "ask": "81.75",
      "open": "81.45",
      "high": "83.40",
      "low": "81.45",
      "close": "81.75",
      "average": "82.237",
      "volume": "288232",
      "turnover": "23700084.56",
      "trades": "1362"
    },
    {
      "date": "2025-03-06",
      "bid": "80.80",
      "ask": "80.85",
      "open": "81.75",
      "high": "82.40",
      "low": "79.45",
      "close": "80.85",
      "average": "80.4153",
      "volume": "233323",
      "turnover": "18762738.1",
      "trades": "1470"
    },
    {
      "date": "2025-03-07",
      "bid": "80.45",
      "ask": "80.55",
      "open": "80.55",
      "high": "80.60",
      "low": "79.35",
      "close": "80.50",
      "average": "80.1363",
      "volume": "197590",
      "turnover": "15833937.69",
      "trades": "1257"
    },
    {
      "date": "2025-03-10",
      "bid": "78.60",
      "ask": "78.70",
      "open": "80.50",
      "high": "80.80",
      "low": "78.50",
      "close": "78.50",
      "average": "79.5784",
      "volume": "228289",
      "turnover": "18165665.17",
      "trades": "1666"
    },
    {
      "date": "2025-03-11",
      "bid": "77.50",
      "ask": "77.80",
      "open": "78.50",
      "high": "79.15",
      "low": "77.40",
      "close": "77.45",
      "average": "78.24",
      "volume": "248766",
      "turnover": "19464779.38",
      "trades": "2032"
    },
    {
      "date": "2025-03-12",
      "bid": "77.90",
      "ask": "78.10",
      "open": "78.35",
      "high": "79.10",
      "low": "77.60",
      "close": "77.95",
      "average": "78.3023",
      "volume": "179562",
      "turnover": "14060224.71",
      "trades": "1175"
    },
    {
      "date": "2025-03-13",
      "bid": "77.65",
      "ask": "77.75",
      "open": "77.90",
      "high": "78.45",
      "low": "77.00",
      "close": "77.70",
      "average": "77.7278",
      "volume": "245398",
      "turnover": "19068331.73",
      "trades": "1454"
    },
    {
      "date": "2025-03-14",
      "bid": "79.60",
      "ask": "79.70",
      "open": "78.00",
      "high": "80.25",
      "low": "78.00",
      "close": "79.70",
      "average": "79.6557",
      "volume": "233096",
      "turnover": "18571742.69",
      "trades": "1422"
    },
    {
      "date": "2025-03-17",
      "bid": "79.95",
      "ask": "80.00",
      "open": "79.70",
      "high": "80.40",
      "low": "79.35",
      "close": "80.10",
      "average": "80.0397",
      "volume": "211329",
      "turnover": "16912451.88",
      "trades": "1146"
    },
    {
      "date": "2025-03-18",
      "bid": "79.00",
      "ask": "79.15",
      "open": "80.25",
      "high": "80.50",
      "low": "78.60",
      "close": "79.30",
      "average": "79.4174",
      "volume": "212739",
      "turnover": "16895393.64",
      "trades": "1482"
    },
    {
      "date": "2025-03-19",
      "bid": "80.00",
      "ask": "80.15",
      "open": "79.00",
      "high": "80.20",
      "low": "78.75",
      "close": "80.15",
      "average": "79.5726",
      "volume": "246694",
      "turnover": "19629968.14",
      "trades": "1396"
    },
    {
      "date": "2025-03-20",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.15",
      "high": "80.90",
      "low": "79.15",
      "close": "80.15",
      "average": "79.9807",
      "volume": "155908",
      "turnover": "12469698.01",
      "trades": "1136"
    },
    {
      "date": "2025-03-21",
      "bid": "79.30",
      "ask": "79.40",
      "open": "79.50",
      "high": "79.95",
      "low": "78.80",
      "close": "79.30",
      "average": "79.2813",
      "volume": "270774",
      "turnover": "21467335.13",
      "trades": "888"
    },
    {
      "date": "2025-03-24",
      "bid": "79.15",
      "ask": "79.25",
      "open": "79.85",
      "high": "80.25",
      "low": "78.65",
      "close": "79.05",
      "average": "79.087",
      "volume": "125616",
      "turnover": "9934199.67",
      "trades": "965"
    },
    {
      "date": "2025-03-25",
      "bid": "79.85",
      "ask": "79.95",
      "open": "79.25",
      "high": "80.20",
      "low": "78.15",
      "close": "79.95",
      "average": "79.5188",
      "volume": "172751",
      "turnover": "13736649.91",
      "trades": "1083"
    },
    {
      "date": "2025-03-26",
      "bid": "79.15",
      "ask": "79.25",
      "open": "80.00",
      "high": "80.50",
      "low": "79.05",
      "close": "79.15",
      "average": "79.4672",
      "volume": "175128",
      "turnover": "13916966.9",
      "trades": "1418"
    },
    {
      "date": "2025-03-27",
      "bid": "78.20",
      "ask": "78.30",
      "open": "78.70",
      "high": "79.20",
      "low": "77.40",
      "close": "78.25",
      "average": "77.8885",
      "volume": "375634",
      "turnover": "29258804.1",
      "trades": "1341"
    },
    {
      "date": "2025-03-28",
      "bid": "77.95",
      "ask": "78.00",
      "open": "78.20",
      "high": "78.85",
      "low": "77.50",
      "close": "78.00",
      "average": "78.055",
      "volume": "131814",
      "turnover": "10288681.36",
      "trades": "1157"
    },
    {
      "date": "2025-03-31",
      "bid": "76.75",
      "ask": "76.90",
      "open": "77.00",
      "high": "77.20",
      "low": "76.20",
      "close": "76.65",
      "average": "76.6263",
      "volume": "195192",
      "turnover": "14957088.69",
      "trades": "1305"
    },
    {
      "date": "2025-04-01",
      "bid": "78.20",
      "ask": "78.60",
      "open": "77.10",
      "high": "78.70",
      "low": "76.40",
      "close": "78.10",
      "average": "77.7064",
      "volume": "195932",
      "turnover": "15222842.18",
      "trades": "972"
    },
    {
      "date": "2025-04-02",
      "bid": "76.90",
      "ask": "76.95",
      "open": "78.10",
      "high": "78.10",
      "low": "74.65",
      "close": "77.50",
      "average": "76.2904",
      "volume": "492598",
      "turnover": "37567093.26",
      "trades": "2588"
    },
    {
      "date": "2025-04-03",
      "bid": "76.65",
      "ask": "76.80",
      "open": "75.10",
      "high": "78.40",
      "low": "74.85",
      "close": "76.60",
      "average": "77.1363",
      "volume": "283097",
      "turnover": "21856333.34",
      "trades": "1713"
    },
    {
      "date": "2025-04-04",
      "bid": "73.75",
      "ask": "73.90",
      "open": "75.85",
      "high": "77.60",
      "low": "72.35",
      "close": "74.20",
      "average": "74.6685",
      "volume": "846648",
      "turnover": "63218699.35",
      "trades": "3403"
    },
    {
      "date": "2025-04-07",
      "bid": "69.40",
      "ask": "69.65",
      "open": "66.80",
      "high": "73.25",
      "low": "64.95",
      "close": "69.05",
      "average": "69.2132",
      "volume": "757373",
      "turnover": "52419343.33",
      "trades": "3833"
    },
    {
      "date": "2025-04-08",
      "bid": "69.25",
      "ask": "69.75",
      "open": "70.25",
      "high": "70.60",
      "low": "68.90",
      "close": "69.65",
      "average": "69.7641",
      "volume": "335824",
      "turnover": "23428827.17",
      "trades": "2078"
    },
    {
      "date": "2025-04-09",
      "bid": "66.70",
      "ask": "66.75",
      "open": "67.70",
      "high": "67.80",
      "low": "65.35",
      "close": "66.50",
      "average": "66.7573",
      "volume": "386501",
      "turnover": "25796413.85",
      "trades": "2214"
    },
    {
      "date": "2025-04-10",
      "bid": "68.70",
      "ask": "68.75",
      "open": "74.20",
      "high": "74.20",
      "low": "68.55",
      "close": "68.70",
      "average": "70.0189",
      "volume": "328190",
      "turnover": "22953060.95",
      "trades": "2603"
    },
    {
      "date": "2025-04-11",
      "bid": "68.80",
      "ask": "68.90",
      "open": "69.35",
      "high": "69.70",
      "low": "67.55",
      "close": "68.75",
      "average": "68.82",
      "volume": "192475",
      "turnover": "13249745.48",
      "trades": "1174"
    },
    {
      "date": "2025-04-14",
      "bid": "70.85",
      "ask": "71.00",
      "open": "70.45",
      "high": "71.00",
      "low": "69.75",
      "close": "70.90",
      "average": "70.4663",
      "volume": "221048",
      "turnover": "15571688.73",
      "trades": "1401"
    },
    {
      "date": "2025-04-15",
      "bid": "72.95",
      "ask": "73.05",
      "open": "71.25",
      "high": "73.20",
      "low": "71.05",
      "close": "73.20",
      "average": "72.7344",
      "volume": "240442",
      "turnover": "17487291.89",
      "trades": "1319"
    },
    {
      "date": "2025-04-16",
      "bid": "73.90",
      "ask": "74.05",
      "open": "73.20",
      "high": "74.10",
      "low": "72.60",
      "close": "74.00",
      "average": "73.4877",
      "volume": "162592",
      "turnover": "11950495.51",
      "trades": "900"
    },
    {
      "date": "2025-04-17",
      "bid": "73.25",
      "ask": "73.60",
      "open": "74.05",
      "high": "74.25",
      "low": "72.60",
      "close": "73.45",
      "average": "73.3796",
      "volume": "94808",
      "turnover": "6953249.53",
      "trades": "731"
    },
    {
      "date": "2025-04-22",
      "bid": "74.85",
      "ask": "75.00",
      "open": "73.00",
      "high": "75.00",
      "low": "71.55",
      "close": "75.00",
      "average": "74.03",
      "volume": "247562",
      "turnover": "18327802.82",
      "trades": "1456"
    },
    {
      "date": "2025-04-23",
      "bid": "76.30",
      "ask": "76.40",
      "open": "76.10",
      "high": "77.35",
      "low": "75.40",
      "close": "76.60",
      "average": "76.4064",
      "volume": "273620",
      "turnover": "20900639.32",
      "trades": "1577"
    },
    {
      "date": "2025-04-24",
      "bid": "76.75",
      "ask": "76.85",
      "open": "76.75",
      "high": "77.05",
      "low": "75.90",
      "close": "76.60",
      "average": "76.599",
      "volume": "227250",
      "turnover": "17406917.02",
      "trades": "1407"
    },
    {
      "date": "2025-04-25",
      "bid": "77.85",
      "ask": "77.95",
      "open": "77.05",
      "high": "78.35",
      "low": "77.05",
      "close": "77.75",
      "average": "77.8155",
      "volume": "130341",
      "turnover": "10142552.68",
      "trades": "1191"
    },
    {
      "date": "2025-04-28",
      "bid": "78.70",
      "ask": "78.80",
      "open": "77.95",
      "high": "79.00",
      "low": "77.80",
      "close": "78.65",
      "average": "78.5324",
      "volume": "206960",
      "turnover": "16253338.21",
      "trades": "1581"
    },
    {
      "date": "2025-04-29",
      "bid": "77.75",
      "ask": "77.85",
      "open": "79.00",
      "high": "79.35",
      "low": "77.75",
      "close": "77.90",
      "average": "78.3863",
      "volume": "161014",
      "turnover": "12621461.18",
      "trades": "1150"
    },
    {
      "date": "2025-04-30",
      "bid": "79.80",
      "ask": "79.90",
      "open": "77.90",
      "high": "80.25",
      "low": "77.75",
      "close": "80.25",
      "average": "79.5733",
      "volume": "268144",
      "turnover": "21336340.13",
      "trades": "1097"
    },
    {
      "date": "2025-05-02",
      "bid": "80.45",
      "ask": "80.60",
      "open": "80.25",
      "high": "81.50",
      "low": "80.05",
      "close": "80.30",
      "average": "80.6969",
      "volume": "307307",
      "turnover": "24799410.13",
      "trades": "1904"
    },
    {
      "date": "2025-05-05",
      "bid": "79.70",
      "ask": "79.80",
      "open": "80.65",
      "high": "81.45",
      "low": "78.95",
      "close": "79.40",
      "average": "79.7605",
      "volume": "310319",
      "turnover": "24736341.31",
      "trades": "1758"
    },
    {
      "date": "2025-05-06",
      "bid": "80.05",
      "ask": "80.10",
      "open": "79.80",
      "high": "81.25",
      "low": "76.65",
      "close": "79.85",
      "average": "79.6391",
      "volume": "1001400",
      "turnover": "79747772.2",
      "trades": "5459"
    },
    {
      "date": "2025-05-07",
      "bid": "79.80",
      "ask": "79.95",
      "open": "78.55",
      "high": "81.70",
      "low": "78.55",
      "close": "79.95",
      "average": "80.0333",
      "volume": "605899",
      "turnover": "48483399.81",
      "trades": "2042"
    },
    {
      "date": "2025-05-08",
      "bid": "80.45",
      "ask": "80.55",
      "open": "79.80",
      "high": "81.00",
      "low": "78.70",
      "close": "80.45",
      "average": "79.9664",
      "volume": "403668",
      "turnover": "32276161.02",
      "trades": "1748"
    },
    {
      "date": "2025-05-09",
      "bid": "80.45",
      "ask": "80.60",
      "open": "80.55",
      "high": "81.30",
      "low": "80.40",
      "close": "80.50",
      "average": "80.7215",
      "volume": "261623",
      "turnover": "21118917.44",
      "trades": "1336"
    },
    {
      "date": "2025-05-12",
      "bid": "81.85",
      "ask": "81.95",
      "open": "80.70",
      "high": "82.80",
      "low": "80.70",
      "close": "81.85",
      "average": "81.9976",
      "volume": "303988",
      "turnover": "24926620.24",
      "trades": "1579"
    },
    {
      "date": "2025-05-13",
      "bid": "82.40",
      "ask": "82.50",
      "open": "81.95",
      "high": "83.30",
      "low": "81.85",
      "close": "82.30",
      "average": "82.4118",
      "volume": "176035",
      "turnover": "14507714.92",
      "trades": "1558"
    },
    {
      "date": "2025-05-14",
      "bid": "82.15",
      "ask": "82.30",
      "open": "82.50",
      "high": "83.60",
      "low": "81.65",
      "close": "82.15",
      "average": "82.2813",
      "volume": "422687",
      "turnover": "34779759.15",
      "trades": "1915"
    },
    {
      "date": "2025-05-15",
      "bid": "83.65",
      "ask": "83.80",
      "open": "82.15",
      "high": "83.80",
      "low": "82.15",
      "close": "83.70",
      "average": "83.2634",
      "volume": "293492",
      "turnover": "24437935.45",
      "trades": "1661"
    },
    {
      "date": "2025-05-16",
      "bid": "83.15",
      "ask": "83.20",
      "open": "83.65",
      "high": "84.30",
      "low": "82.50",
      "close": "83.25",
      "average": "83.2877",
      "volume": "181705",
      "turnover": "15136041.44",
      "trades": "1072"
    },
    {
      "date": "2025-05-19",
      "bid": "83.55",
      "ask": "83.70",
      "open": "82.90",
      "high": "83.85",
      "low": "82.35",
      "close": "83.70",
      "average": "83.0703",
      "volume": "146839",
      "turnover": "12197406.36",
      "trades": "921"
    },
    {
      "date": "2025-05-20",
      "bid": "84.95",
      "ask": "85.00",
      "open": "83.65",
      "high": "85.10",
      "low": "82.95",
      "close": "85.05",
      "average": "84.5947",
      "volume": "214253",
      "turnover": "18127600.67",
      "trades": "1221"
    },
    {
      "date": "2025-05-21",
      "bid": "85.35",
      "ask": "85.45",
      "open": "84.55",
      "high": "85.55",
      "low": "83.70",
      "close": "85.25",
      "average": "84.8391",
      "volume": "712581",
      "turnover": "60454164.08",
      "trades": "3529"
    },
    {
      "date": "2025-05-22",
      "bid": "83.60",
      "ask": "83.70",
      "open": "85.00",
      "high": "85.50",
      "low": "83.40",
      "close": "83.50",
      "average": "84.0376",
      "volume": "235735",
      "turnover": "19811305.43",
      "trades": "1660"
    },
    {
      "date": "2025-05-23",
      "bid": "82.05",
      "ask": "82.15",
      "open": "83.70",
      "high": "84.85",
      "low": "81.50",
      "close": "82.20",
      "average": "82.7176",
      "volume": "444082",
      "turnover": "36746020.89",
      "trades": "1928"
    },
    {
      "date": "2025-05-26",
      "bid": "83.50",
      "ask": "83.55",
      "open": "83.00",
      "high": "83.85",
      "low": "82.75",
      "close": "83.70",
      "average": "83.3818",
      "volume": "482811",
      "turnover": "40241270.6",
      "trades": "2140"
    },
    {
      "date": "2025-05-27",
      "bid": "82.55",
      "ask": "82.75",
      "open": "83.70",
      "high": "84.20",
      "low": "82.55",
      "close": "82.70",
      "average": "83.2659",
      "volume": "233342",
      "turnover": "19444615.39",
      "trades": "1133"
    },
    {
      "date": "2025-05-28",
      "bid": "82.50",
      "ask": "82.65",
      "open": "82.60",
      "high": "83.50",
      "low": "82.25",
      "close": "82.40",
      "average": "82.555",
      "volume": "101219",
      "turnover": "8356421.91",
      "trades": "596"
    },
    {
      "date": "2025-05-30",
      "bid": "82.30",
      "ask": "82.40",
      "open": "82.70",
      "high": "83.90",
      "low": "82.25",
      "close": "82.25",
      "average": "82.4888",
      "volume": "360177",
      "turnover": "29711238.59",
      "trades": "1457"
    },
    {
      "date": "2025-06-02",
      "bid": "83.50",
      "ask": "83.65",
      "open": "82.00",
      "high": "83.75",
      "low": "81.55",
      "close": "83.35",
      "average": "82.8793",
      "volume": "156687",
      "turnover": "12986598.54",
      "trades": "1247"
    },
    {
      "date": "2025-06-03",
      "bid": "81.05",
      "ask": "81.15",
      "open": "83.70",
      "high": "83.85",
      "low": "81.05",
      "close": "81.20",
      "average": "81.9821",
      "volume": "563069",
      "turnover": "46156611.12",
      "trades": "1831"
    },
    {
      "date": "2025-06-04",
      "bid": "80.90",
      "ask": "81.00",
      "open": "81.40",
      "high": "81.60",
      "low": "80.75",
      "close": "80.95",
      "average": "80.9621",
      "volume": "266590",
      "turnover": "21584442.57",
      "trades": "1459"
    },
    {
      "date": "2025-06-05",
      "bid": "81.75",
      "ask": "82.05",
      "open": "80.90",
      "high": "82.35",
      "low": "80.70",
      "close": "82.00",
      "average": "81.5991",
      "volume": "303488",
      "turnover": "24763939.54",
      "trades": "1331"
    },
    {
      "date": "2025-06-09",
      "bid": "81.30",
      "ask": "81.40",
      "open": "82.05",
      "high": "82.90",
      "low": "81.25",
      "close": "81.25",
      "average": "81.8635",
      "volume": "461825",
      "turnover": "37816969.92",
      "trades": "1827"
    },
    {
      "date": "2025-06-10",
      "bid": "80.55",
      "ask": "80.75",
      "open": "81.30",
      "high": "81.80",
      "low": "80.45",
      "close": "80.65",
      "average": "80.7905",
      "volume": "328165",
      "turnover": "26512829.43",
      "trades": "1476"
    },
    {
      "date": "2025-06-11",
      "bid": "80.70",
      "ask": "80.80",
      "open": "80.60",
      "high": "81.45",
      "low": "80.50",
      "close": "80.75",
      "average": "80.855",
      "volume": "164673",
      "turnover": "13315032.64",
      "trades": "1017"
    },
    {
      "date": "2025-06-12",
      "bid": "81.30",
      "ask": "81.45",
      "open": "80.70",
      "high": "81.65",
      "low": "80.15",
      "close": "81.40",
      "average": "81.0688",
      "volume": "361992",
      "turnover": "29345733.21",
      "trades": "1469"
    },
    {
      "date": "2025-06-13",
      "bid": "81.40",
      "ask": "81.45",
      "open": "80.50",
      "high": "81.70",
      "low": "80.15",
      "close": "81.40",
      "average": "81.1203",
      "volume": "231885",
      "turnover": "18811182.7",
      "trades": "1510"
    },
    {
      "date": "2025-06-16",
      "bid": "81.95",
      "ask": "82.10",
      "open": "81.40",
      "high": "82.20",
      "low": "81.40",
      "close": "82.00",
      "average": "81.9602",
      "volume": "474689",
      "turnover": "38906424.46",
      "trades": "2083"
    },
    {
      "date": "2025-06-17",
      "bid": "81.85",
      "ask": "81.95",
      "open": "81.80",
      "high": "82.05",
      "low": "81.15",
      "close": "81.85",
      "average": "81.7074",
      "volume": "222079",
      "turnover": "18145288.71",
      "trades": "1154"
    },
    {
      "date": "2025-06-18",
      "bid": "82.15",
      "ask": "82.20",
      "open": "81.85",
      "high": "82.40",
      "low": "81.50",
      "close": "82.00",
      "average": "82.0164",
      "volume": "619154",
      "turnover": "50779775.41",
      "trades": "2186"
    },
    {
      "date": "2025-06-19",
      "bid": "80.00",
      "ask": "80.05",
      "open": "81.75",
      "high": "81.75",
      "low": "79.00",
      "close": "79.00",
      "average": "79.2427",
      "volume": "1256620",
      "turnover": "99579162.92",
      "trades": "1410"
    },
    {
      "date": "2025-06-23",
      "bid": "80.35",
      "ask": "80.40",
      "open": "78.75",
      "high": "81.80",
      "low": "78.60",
      "close": "80.40",
      "average": "80.447",
      "volume": "406475",
      "turnover": "32700490.84",
      "trades": "1769"
    },
    {
      "date": "2025-06-24",
      "bid": "79.30",
      "ask": "79.40",
      "open": "81.00",
      "high": "82.00",
      "low": "79.05",
      "close": "79.05",
      "average": "79.9194",
      "volume": "315574",
      "turnover": "25224456.09",
      "trades": "1131"
    },
    {
      "date": "2025-06-25",
      "bid": "77.70",
      "ask": "77.85",
      "open": "79.40",
      "high": "79.75",
      "low": "77.55",
      "close": "77.55",
      "average": "78.2183",
      "volume": "259122",
      "turnover": "20269428.55",
      "trades": "1337"
    },
    {
      "date": "2025-06-26",
      "bid": "77.60",
      "ask": "77.70",
      "open": "77.55",
      "high": "78.00",
      "low": "77.00",
      "close": "77.55",
      "average": "77.5756",
      "volume": "239644",
      "turnover": "18590356.98",
      "trades": "1434"
    },
    {
      "date": "2025-06-27",
      "bid": "77.95",
      "ask": "78.05",
      "open": "77.70",
      "high": "78.10",
      "low": "75.20",
      "close": "78.05",
      "average": "76.9561",
      "volume": "757584",
      "turnover": "58293338.2",
      "trades": "2434"
    },
    {
      "date": "2025-06-30",
      "bid": "77.35",
      "ask": "77.50",
      "open": "78.05",
      "high": "78.90",
      "low": "77.15",
      "close": "77.45",
      "average": "77.6887",
      "volume": "308863",
      "turnover": "24000260.01",
      "trades": "1252"
    },
    {
      "date": "2025-07-01",
      "bid": "77.25",
      "ask": "77.30",
      "open": "77.40",
      "high": "78.45",
      "low": "76.55",
      "close": "77.35",
      "average": "77.3574",
      "volume": "216370",
      "turnover": "16738035.38",
      "trades": "1240"
    },
    {
      "date": "2025-07-02",
      "bid": "77.20",
      "ask": "77.25",
      "open": "77.50",
      "high": "77.70",
      "low": "76.20",
      "close": "77.10",
      "average": "76.9862",
      "volume": "201401",
      "turnover": "15505453.44",
      "trades": "1169"
    },
    {
      "date": "2025-07-03",
      "bid": "77.65",
      "ask": "77.75",
      "open": "77.25",
      "high": "78.50",
      "low": "77.10",
      "close": "77.55",
      "average": "77.7931",
      "volume": "163368",
      "turnover": "12709187.76",
      "trades": "998"
    },
    {
      "date": "2025-07-04",
      "bid": "77.40",
      "ask": "77.50",
      "open": "77.70",
      "high": "77.80",
      "low": "76.90",
      "close": "77.30",
      "average": "77.2767",
      "volume": "112241",
      "turnover": "8673614.66",
      "trades": "720"
    },
    {
      "date": "2025-07-07",
      "bid": "76.65",
      "ask": "76.75",
      "open": "77.40",
      "high": "77.40",
      "low": "76.40",
      "close": "76.75",
      "average": "76.7433",
      "volume": "160412",
      "turnover": "12310755.33",
      "trades": "1153"
    },
    {
      "date": "2025-07-08",
      "bid": "76.45",
      "ask": "76.55",
      "open": "76.65",
      "high": "76.95",
      "low": "75.85",
      "close": "76.45",
      "average": "76.3833",
      "volume": "197490",
      "turnover": "15081065.05",
      "trades": "1089"
    },
    {
      "date": "2025-07-09",
      "bid": "76.80",
      "ask": "76.90",
      "open": "76.60",
      "high": "77.60",
      "low": "76.30",
      "close": "76.80",
      "average": "76.9451",
      "volume": "164425",
      "turnover": "12652707.58",
      "trades": "848"
    },
    {
      "date": "2025-07-10",
      "bid": "77.80",
      "ask": "78.05",
      "open": "76.90",
      "high": "78.10",
      "low": "76.90",
      "close": "78.05",
      "average": "77.7591",
      "volume": "265195",
      "turnover": "20620261.64",
      "trades": "878"
    },
    {
      "date": "2025-07-11",
      "bid": "76.25",
      "ask": "76.35",
      "open": "77.90",
      "high": "77.90",
      "low": "76.05",
      "close": "76.40",
      "average": "76.5688",
      "volume": "203362",
      "turnover": "15569998.45",
      "trades": "1092"
    },
    {
      "date": "2025-07-14",
      "bid": "76.70",
      "ask": "76.85",
      "open": "76.20",
      "high": "77.00",
      "low": "76.20",
      "close": "76.80",
      "average": "76.6734",
      "volume": "170853",
      "turnover": "13099203.73",
      "trades": "1026"
    },
    {
      "date": "2025-07-15",
      "bid": "74.85",
      "ask": "74.95",
      "open": "76.15",
      "high": "77.90",
      "low": "72.45",
      "close": "74.65",
      "average": "74.9504",
      "volume": "907522",
      "turnover": "68028740.31",
      "trades": "3483"
    },
    {
      "date": "2025-07-16",
      "bid": "73.40",
      "ask": "73.50",
      "open": "74.55",
      "high": "75.10",
      "low": "73.20",
      "close": "73.20",
      "average": "73.8104",
      "volume": "421143",
      "turnover": "31086844.33",
      "trades": "1845"
    },
    {
      "date": "2025-07-17",
      "bid": "73.65",
      "ask": "73.80",
      "open": "73.50",
      "high": "74.15",
      "low": "73.25",
      "close": "73.80",
      "average": "73.7854",
      "volume": "305354",
      "turnover": "22531318.81",
      "trades": "1486"
    },
    {
      "date": "2025-07-18",
      "bid": "73.65",
      "ask": "73.75",
      "open": "73.90",
      "high": "74.95",
      "low": "73.35",
      "close": "73.35",
      "average": "73.8429",
      "volume": "368559",
      "turnover": "27220483.56",
      "trades": "1471"
    },
    {
      "date": "2025-07-21",
      "bid": "74.00",
      "ask": "74.10",
      "open": "73.50",
      "high": "74.45",
      "low": "73.50",
      "close": "73.95",
      "average": "73.9999",
      "volume": "180164",
      "turnover": "13326652.03",
      "trades": "863"
    },
    {
      "date": "2025-07-22",
      "bid": "73.20",
      "ask": "73.25",
      "open": "74.00",
      "high": "74.50",
      "low": "72.90",
      "close": "73.10",
      "average": "73.2611",
      "volume": "253640",
      "turnover": "18589137.73",
      "trades": "994"
    },
    {
      "date": "2025-07-23",
      "bid": "73.60",
      "ask": "73.75",
      "open": "73.25",
      "high": "74.25",
      "low": "73.25",
      "close": "73.70",
      "average": "73.7733",
      "volume": "162892",
      "turnover": "12017300.54",
      "trades": "893"
    },
    {
      "date": "2025-07-24",
      "bid": "73.70",
      "ask": "73.80",
      "open": "73.75",
      "high": "74.45",
      "low": "73.50",
      "close": "73.75",
      "average": "73.8198",
      "volume": "207720",
      "turnover": "15334422.78",
      "trades": "950"
    },
    {
      "date": "2025-07-25",
      "bid": "74.85",
      "ask": "74.95",
      "open": "73.80",
      "high": "75.00",
      "low": "73.75",
      "close": "74.90",
      "average": "74.6449",
      "volume": "286482",
      "turnover": "21381520.88",
      "trades": "1321"
    },
    {
      "date": "2025-07-28",
      "bid": "74.15",
      "ask": "74.30",
      "open": "75.30",
      "high": "75.95",
      "low": "74.05",
      "close": "74.30",
      "average": "74.6245",
      "volume": "289771",
      "turnover": "21624390.92",
      "trades": "1354"
    },
    {
      "date": "2025-07-29",
      "bid": "74.35",
      "ask": "74.45",
      "open": "74.35",
      "high": "75.10",
      "low": "70.00",
      "close": "70.00",
      "average": "73.8325",
      "volume": "219642",
      "turnover": "16221550.82",
      "trades": "1224"
    },
    {
      "date": "2025-07-30",
      "bid": "74.00",
      "ask": "74.15",
      "open": "74.45",
      "high": "75.05",
      "low": "73.80",
      "close": "74.35",
      "average": "74.4096",
      "volume": "291790",
      "turnover": "21713719.91",
      "trades": "1324"
    },
    {
      "date": "2025-07-31",
      "bid": "73.85",
      "ask": "74.00",
      "open": "74.55",
      "high": "74.65",
      "low": "73.70",
      "close": "73.70",
      "average": "73.8858",
      "volume": "309887",
      "turnover": "22896817.29",
      "trades": "1134"
    },
    {
      "date": "2025-08-01",
      "bid": "73.00",
      "ask": "73.05",
      "open": "73.05",
      "high": "73.65",
      "low": "72.70",
      "close": "72.90",
      "average": "73.0301",
      "volume": "233390",
      "turnover": "17045492.26",
      "trades": "1248"
    },
    {
      "date": "2025-08-04",
      "bid": "73.40",
      "ask": "73.55",
      "open": "73.00",
      "high": "73.70",
      "low": "72.85",
      "close": "73.55",
      "average": "73.3559",
      "volume": "198279",
      "turnover": "14544698.86",
      "trades": "1179"
    },
    {
      "date": "2025-08-05",
      "bid": "73.95",
      "ask": "74.05",
      "open": "73.70",
      "high": "74.15",
      "low": "73.50",
      "close": "73.90",
      "average": "73.8241",
      "volume": "222953",
      "turnover": "16459411.1",
      "trades": "938"
    },
    {
      "date": "2025-08-06",
      "bid": "74.55",
      "ask": "74.65",
      "open": "74.05",
      "high": "74.90",
      "low": "74.05",
      "close": "74.60",
      "average": "74.5884",
      "volume": "196613",
      "turnover": "14665020.8",
      "trades": "822"
    },
    {
      "date": "2025-08-07",
      "bid": "75.80",
      "ask": "75.90",
      "open": "74.55",
      "high": "75.95",
      "low": "74.55",
      "close": "75.85",
      "average": "75.6629",
      "volume": "243644",
      "turnover": "18433282.76",
      "trades": "986"
    },
    {
      "date": "2025-08-08",
      "bid": "75.90",
      "ask": "75.95",
      "open": "75.85",
      "high": "76.40",
      "low": "75.75",
      "close": "75.85",
      "average": "75.9854",
      "volume": "154963",
      "turnover": "11775010.3",
      "trades": "916"
    },
    {
      "date": "2025-08-11",
      "bid": "75.45",
      "ask": "75.60",
      "open": "75.90",
      "high": "76.50",
      "low": "75.30",
      "close": "75.35",
      "average": "75.6932",
      "volume": "174748",
      "turnover": "13227217.16",
      "trades": "996"
    },
    {
      "date": "2025-08-12",
      "bid": "75.85",
      "ask": "76.00",
      "open": "75.35",
      "high": "76.15",
      "low": "75.30",
      "close": "75.90",
      "average": "75.8326",
      "volume": "183599",
      "turnover": "13923020.68",
      "trades": "837"
    },
    {
      "date": "2025-08-13",
      "bid": "74.95",
      "ask": "75.05",
      "open": "76.00",
      "high": "76.40",
      "low": "74.85",
      "close": "74.95",
      "average": "75.3273",
      "volume": "179852",
      "turnover": "13545560.59",
      "trades": "1021"
    },
    {
      "date": "2025-08-14",
      "bid": "75.55",
      "ask": "75.60",
      "open": "74.90",
      "high": "75.65",
      "low": "74.80",
      "close": "75.65",
      "average": "75.425",
      "volume": "218129",
      "turnover": "16452163",
      "trades": "972"
    },
    {
      "date": "2025-08-15",
      "bid": "75.15",
      "ask": "75.30",
      "open": "75.65",
      "high": "76.10",
      "low": "74.95",
      "close": "75.30",
      "average": "75.4335",
      "volume": "204550",
      "turnover": "15430018.07",
      "trades": "1162"
    },
    {
      "date": "2025-08-18",
      "bid": "73.55",
      "ask": "73.65",
      "open": "75.30",
      "high": "75.40",
      "low": "73.35",
      "close": "73.70",
      "average": "74.0059",
      "volume": "254025",
      "turnover": "18792079.51",
      "trades": "1235"
    },
    {
      "date": "2025-08-19",
      "bid": "75.70",
      "ask": "75.85",
      "open": "73.70",
      "high": "75.90",
      "low": "73.70",
      "close": "75.85",
      "average": "75.1685",
      "volume": "215033",
      "turnover": "16157107.72",
      "trades": "966"
    },
    {
      "date": "2025-08-20",
      "bid": "75.70",
      "ask": "75.80",
      "open": "75.85",
      "high": "75.90",
      "low": "75.25",
      "close": "75.85",
      "average": "75.7153",
      "volume": "140570",
      "turnover": "10643263.71",
      "trades": "911"
    },
    {
      "date": "2025-08-21",
      "bid": "75.65",
      "ask": "75.80",
      "open": "75.60",
      "high": "75.90",
      "low": "75.20",
      "close": "75.80",
      "average": "75.6043",
      "volume": "126769",
      "turnover": "9584165.77",
      "trades": "1014"
    },
    {
      "date": "2025-08-22",
      "bid": "76.55",
      "ask": "76.65",
      "open": "75.80",
      "high": "76.70",
      "low": "75.60",
      "close": "76.70",
      "average": "76.3455",
      "volume": "213738",
      "turnover": "16317062.63",
      "trades": "878"
    },
    {
      "date": "2025-08-25",
      "bid": "76.15",
      "ask": "76.35",
      "open": "76.50",
      "high": "76.85",
      "low": "76.10",
      "close": "76.15",
      "average": "76.4551",
      "volume": "147345",
      "turnover": "11264885.98",
      "trades": "1115"
    },
    {
      "date": "2025-08-26",
      "bid": "74.90",
      "ask": "75.05",
      "open": "76.00",
      "high": "76.00",
      "low": "74.80",
      "close": "74.95",
      "average": "75.0559",
      "volume": "249644",
      "turnover": "18737108.12",
      "trades": "1401"
    },
    {
      "date": "2025-08-27",
      "bid": "74.25",
      "ask": "74.45",
      "open": "75.00",
      "high": "75.25",
      "low": "74.10",
      "close": "74.30",
      "average": "74.4573",
      "volume": "227219",
      "turnover": "16922444.36",
      "trades": "1344"
    },
    {
      "date": "2025-08-28",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.30",
      "high": "75.00",
      "low": "74.00",
      "close": "74.35",
      "average": "74.3628",
      "volume": "304579",
      "turnover": "22652918.99",
      "trades": "1453"
    },
    {
      "date": "2025-08-29",
      "bid": "73.70",
      "ask": "73.80",
      "open": "74.20",
      "high": "74.90",
      "low": "73.60",
      "close": "73.80",
      "average": "73.9474",
      "volume": "238260",
      "turnover": "17619544.59",
      "trades": "1188"
    },
    {
      "date": "2025-09-01",
      "bid": "73.45",
      "ask": "73.60",
      "open": "73.80",
      "high": "74.05",
      "low": "73.40",
      "close": "73.45",
      "average": "73.6268",
      "volume": "206534",
      "turnover": "15206796.55",
      "trades": "1169"
    },
    {
      "date": "2025-09-02",
      "bid": "71.90",
      "ask": "72.05",
      "open": "73.45",
      "high": "73.60",
      "low": "71.80",
      "close": "71.80",
      "average": "72.2291",
      "volume": "296699",
      "turnover": "21431251.36",
      "trades": "1557"
    },
    {
      "date": "2025-09-03",
      "bid": "71.90",
      "ask": "71.95",
      "open": "71.90",
      "high": "72.85",
      "low": "71.65",
      "close": "72.05",
      "average": "72.0791",
      "volume": "221194",
      "turnover": "15942848.74",
      "trades": "1113"
    },
    {
      "date": "2025-09-04",
      "bid": "72.70",
      "ask": "72.80",
      "open": "72.00",
      "high": "72.85",
      "low": "71.95",
      "close": "72.85",
      "average": "72.6601",
      "volume": "139224",
      "turnover": "10115982.6",
      "trades": "1151"
    },
    {
      "date": "2025-09-05",
      "bid": "73.00",
      "ask": "73.10",
      "open": "72.85",
      "high": "73.60",
      "low": "72.65",
      "close": "73.15",
      "average": "73.1471",
      "volume": "186900",
      "turnover": "13671104.8",
      "trades": "1153"
    },
    {
      "date": "2025-09-08",
      "bid": "74.10",
      "ask": "74.20",
      "open": "73.10",
      "high": "74.20",
      "low": "73.00",
      "close": "74.15",
      "average": "73.844",
      "volume": "254597",
      "turnover": "18800969.88",
      "trades": "1569"
    },
    {
      "date": "2025-09-09",
      "bid": "75.25",
      "ask": "75.35",
      "open": "74.50",
      "high": "75.45",
      "low": "74.45",
      "close": "75.45",
      "average": "75.1458",
      "volume": "301698",
      "turnover": "22670579.83",
      "trades": "1382"
    },
    {
      "date": "2025-09-10",
      "bid": "76.55",
      "ask": "76.60",
      "open": "75.45",
      "high": "76.80",
      "low": "75.45",
      "close": "76.65",
      "average": "76.4279",
      "volume": "264458",
      "turnover": "20213420.32",
      "trades": "1382"
    },
    {
      "date": "2025-09-11",
      "bid": "78.15",
      "ask": "78.25",
      "open": "76.65",
      "high": "78.30",
      "low": "76.60",
      "close": "78.30",
      "average": "77.8309",
      "volume": "313559",
      "turnover": "24400634.32",
      "trades": "1459"
    },
    {
      "date": "2025-09-12",
      "bid": "77.90",
      "ask": "78.00",
      "open": "78.25",
      "high": "78.45",
      "low": "77.40",
      "close": "77.85",
      "average": "77.9753",
      "volume": "235137",
      "turnover": "18336840.25",
      "trades": "1166"
    },
    {
      "date": "2025-09-15",
      "bid": "78.60",
      "ask": "78.70",
      "open": "77.90",
      "high": "79.00",
      "low": "77.45",
      "close": "78.80",
      "average": "78.5476",
      "volume": "295753",
      "turnover": "23221208.31",
      "trades": "1285"
    },
    {
      "date": "2025-09-16",
      "bid": "77.90",
      "ask": "78.00",
      "open": "78.80",
      "high": "79.20",
      "low": "77.85",
      "close": "77.85",
      "average": "78.4743",
      "volume": "241831",
      "turnover": "18978142.68",
      "trades": "1265"
    },
    {
      "date": "2025-09-17",
      "bid": "78.20",
      "ask": "78.30",
      "open": "77.90",
      "high": "78.575",
      "low": "77.45",
      "close": "78.05",
      "average": "78.0644",
      "volume": "212419",
      "turnover": "16582622.81",
      "trades": "1158"
    },
    {
      "date": "2025-09-18",
      "bid": "78.55",
      "ask": "78.75",
      "open": "78.55",
      "high": "79.05",
      "low": "78.30",
      "close": "78.75",
      "average": "78.7373",
      "volume": "295105",
      "turnover": "23235294.7",
      "trades": "1443"
    },
    {
      "date": "2025-09-19",
      "bid": "78.30",
      "ask": "78.40",
      "open": "78.75",
      "high": "79.00",
      "low": "78.05",
      "close": "78.30",
      "average": "78.4254",
      "volume": "321992",
      "turnover": "25252653.02",
      "trades": "1066"
    },
    {
      "date": "2025-09-22",
      "bid": "77.25",
      "ask": "77.35",
      "open": "78.30",
      "high": "78.40",
      "low": "77.25",
      "close": "77.35",
      "average": "77.5474",
      "volume": "208649",
      "turnover": "16179747.85",
      "trades": "1156"
    },
    {
      "date": "2025-09-23",
      "bid": "77.90",
      "ask": "78.00",
      "open": "77.35",
      "high": "78.75",
      "low": "77.35",
      "close": "77.95",
      "average": "78.0746",
      "volume": "187453",
      "turnover": "14635454.62",
      "trades": "1116"
    },
    {
      "date": "2025-09-24",
      "bid": "76.85",
      "ask": "76.90",
      "open": "78.00",
      "high": "78.00",
      "low": "76.80",
      "close": "76.85",
      "average": "77.2848",
      "volume": "111949",
      "turnover": "8653280.03",
      "trades": "658"
    },
    {
      "date": "2025-09-25",
      "bid": "75.00",
      "ask": "75.15",
      "open": "76.85",
      "high": "76.95",
      "low": "74.80",
      "close": "75.00",
      "average": "75.7006",
      "volume": "170449",
      "turnover": "12903532.58",
      "trades": "884"
    },
    {
      "date": "2025-09-26",
      "bid": "76.05",
      "ask": "76.15",
      "open": "75.00",
      "high": "76.20",
      "low": "75.00",
      "close": "76.20",
      "average": "75.7893",
      "volume": "85299",
      "turnover": "6462755.63",
      "trades": "746"
    },
    {
      "date": "2025-09-29",
      "bid": "75.80",
      "ask": "76.00",
      "open": "76.20",
      "high": "76.95",
      "low": "75.40",
      "close": "76.00",
      "average": "75.9583",
      "volume": "99862",
      "turnover": "7585900.81",
      "trades": "750"
    },
    {
      "date": "2025-09-30",
      "bid": "76.35",
      "ask": "76.45",
      "open": "76.20",
      "high": "76.50",
      "low": "75.40",
      "close": "76.50",
      "average": "76.134",
      "volume": "184927",
      "turnover": "14078717.37",
      "trades": "900"
    },
    {
      "date": "2025-10-01",
      "bid": "76.60",
      "ask": "76.70",
      "open": "76.45",
      "high": "77.15",
      "low": "76.00",
      "close": "76.65",
      "average": "76.6971",
      "volume": "183401",
      "turnover": "14065863.92",
      "trades": "733"
    },
    {
      "date": "2025-10-02",
      "bid": "74.60",
      "ask": "74.70",
      "open": "77.20",
      "high": "77.25",
      "low": "74.15",
      "close": "74.70",
      "average": "75.2401",
      "volume": "243388",
      "turnover": "18312948.64",
      "trades": "1251"
    },
    {
      "date": "2025-10-03",
      "bid": "74.90",
      "ask": "75.00",
      "open": "74.80",
      "high": "75.95",
      "low": "74.55",
      "close": "75.05",
      "average": "75.1117",
      "volume": "137341",
      "turnover": "10316061.65",
      "trades": "695"
    },
    {
      "date": "2025-10-06",
      "bid": "76.05",
      "ask": "76.30",
      "open": "75.00",
      "high": "76.30",
      "low": "74.45",
      "close": "76.20",
      "average": "75.5492",
      "volume": "196609",
      "turnover": "14882790.51",
      "trades": "808"
    },
    {
      "date": "2025-10-07",
      "bid": "76.80",
      "ask": "77.05",
      "open": "76.35",
      "high": "78.00",
      "low": "76.25",
      "close": "76.80",
      "average": "77.0588",
      "volume": "216834",
      "turnover": "16710804.95",
      "trades": "1058"
    },
    {
      "date": "2025-10-08",
      "bid": "76.10",
      "ask": "76.35",
      "open": "76.80",
      "high": "76.90",
      "low": "75.70",
      "close": "76.05",
      "average": "76.0853",
      "volume": "249526",
      "turnover": "18987794.86",
      "trades": "1061"
    },
    {
      "date": "2025-10-09",
      "bid": "76.45",
      "ask": "76.50",
      "open": "76.10",
      "high": "76.75",
      "low": "75.60",
      "close": "76.40",
      "average": "76.1938",
      "volume": "336101",
      "turnover": "25609921.23",
      "trades": "1217"
    },
    {
      "date": "2025-10-10",
      "bid": "75.50",
      "ask": "75.60",
      "open": "76.70",
      "high": "76.90",
      "low": "75.35",
      "close": "75.35",
      "average": "76.0818",
      "volume": "233126",
      "turnover": "17741998",
      "trades": "982"
    },
    {
      "date": "2025-10-13",
      "bid": "75.30",
      "ask": "75.35",
      "open": "75.50",
      "high": "75.85",
      "low": "74.90",
      "close": "75.55",
      "average": "75.3421",
      "volume": "400951",
      "turnover": "30208121.14",
      "trades": "982"
    },
    {
      "date": "2025-10-14",
      "bid": "75.85",
      "ask": "75.95",
      "open": "75.35",
      "high": "76.05",
      "low": "74.95",
      "close": "75.65",
      "average": "75.5853",
      "volume": "162789",
      "turnover": "12304064.55",
      "trades": "793"
    },
    {
      "date": "2025-10-15",
      "bid": "75.70",
      "ask": "75.85",
      "open": "75.85",
      "high": "76.60",
      "low": "75.15",
      "close": "75.15",
      "average": "75.4701",
      "volume": "333500",
      "turnover": "25175465.08",
      "trades": "1045"
    },
    {
      "date": "2025-10-16",
      "bid": "75.60",
      "ask": "75.70",
      "open": "75.40",
      "high": "75.70",
      "low": "74.65",
      "close": "75.40",
      "average": "75.1903",
      "volume": "211722",
      "turnover": "15919148.18",
      "trades": "975"
    },
    {
      "date": "2025-10-17",
      "bid": "75.75",
      "ask": "76.00",
      "open": "75.40",
      "high": "76.00",
      "low": "73.90",
      "close": "76.00",
      "average": "75.292",
      "volume": "444553",
      "turnover": "33470935.05",
      "trades": "1247"
    },
    {
      "date": "2025-10-20",
      "bid": "75.45",
      "ask": "75.55",
      "open": "76.25",
      "high": "76.50",
      "low": "75.25",
      "close": "75.55",
      "average": "75.5964",
      "volume": "348718",
      "turnover": "26360934.43",
      "trades": "1098"
    },
    {
      "date": "2025-10-21",
      "bid": "75.80",
      "ask": "75.95",
      "open": "75.55",
      "high": "76.00",
      "low": "75.10",
      "close": "75.90",
      "average": "75.5289",
      "volume": "287375",
      "turnover": "21705464.78",
      "trades": "1211"
    },
    {
      "date": "2025-10-22",
      "bid": "75.90",
      "ask": "76.05",
      "open": "75.40",
      "high": "76.30",
      "low": "75.00",
      "close": "76.20",
      "average": "75.9809",
      "volume": "358828",
      "turnover": "27263755.69",
      "trades": "1023"
    },
    {
      "date": "2025-10-23",
      "bid": "76.80",
      "ask": "77.00",
      "open": "76.20",
      "high": "77.10",
      "low": "75.70",
      "close": "77.10",
      "average": "76.7448",
      "volume": "642421",
      "turnover": "49302484.35",
      "trades": "1266"
    },
    {
      "date": "2025-10-24",
      "bid": "78.40",
      "ask": "78.45",
      "open": "77.65",
      "high": "79.40",
      "low": "75.00",
      "close": "77.15",
      "average": "77.3823",
      "volume": "686214",
      "turnover": "53103624.33",
      "trades": "3163"
    },
    {
      "date": "2025-10-27",
      "bid": "78.55",
      "ask": "78.65",
      "open": "76.50",
      "high": "79.50",
      "low": "75.65",
      "close": "78.40",
      "average": "77.9746",
      "volume": "451738",
      "turnover": "35225143.75",
      "trades": "1823"
    },
    {
      "date": "2025-10-28",
      "bid": "77.80",
      "ask": "77.90",
      "open": "78.35",
      "high": "78.40",
      "low": "77.30",
      "close": "77.90",
      "average": "77.9315",
      "volume": "251260",
      "turnover": "19581149.87",
      "trades": "1321"
    },
    {
      "date": "2025-10-29",
      "bid": "78.10",
      "ask": "78.20",
      "open": "77.80",
      "high": "78.85",
      "low": "77.35",
      "close": "78.20",
      "average": "78.4563",
      "volume": "237520",
      "turnover": "18634971.95",
      "trades": "1202"
    },
    {
      "date": "2025-10-30",
      "bid": "77.30",
      "ask": "77.35",
      "open": "78.20",
      "high": "78.45",
      "low": "77.15",
      "close": "77.25",
      "average": "77.8082",
      "volume": "225635",
      "turnover": "17556476",
      "trades": "1385"
    },
    {
      "date": "2025-10-31",
      "bid": "77.15",
      "ask": "77.25",
      "open": "77.55",
      "high": "78.05",
      "low": "77.05",
      "close": "77.05",
      "average": "77.3116",
      "volume": "151424",
      "turnover": "11706859.95",
      "trades": "1562"
    },
    {
      "date": "2025-11-03",
      "bid": "76.05",
      "ask": "76.20",
      "open": "77.10",
      "high": "77.30",
      "low": "75.60",
      "close": "76.20",
      "average": "76.3924",
      "volume": "267598",
      "turnover": "20444240.88",
      "trades": "1740"
    },
    {
      "date": "2025-11-04",
      "bid": "74.55",
      "ask": "74.65",
      "open": "75.80",
      "high": "75.80",
      "low": "74.50",
      "close": "74.70",
      "average": "74.9345",
      "volume": "316171",
      "turnover": "23692196.5",
      "trades": "1298"
    },
    {
      "date": "2025-11-05",
      "bid": "74.35",
      "ask": "74.50",
      "open": "74.50",
      "high": "74.95",
      "low": "74.15",
      "close": "74.45",
      "average": "74.5884",
      "volume": "187346",
      "turnover": "13973831.63",
      "trades": "1091"
    },
    {
      "date": "2025-11-06",
      "bid": "73.95",
      "ask": "74.05",
      "open": "74.40",
      "high": "74.55",
      "low": "73.60",
      "close": "73.90",
      "average": "73.9083",
      "volume": "284856",
      "turnover": "21051467.84",
      "trades": "1184"
    },
    {
      "date": "2025-11-07",
      "bid": "73.35",
      "ask": "73.45",
      "open": "74.05",
      "high": "74.60",
      "low": "73.15",
      "close": "73.65",
      "average": "73.6666",
      "volume": "248378",
      "turnover": "18297230.76",
      "trades": "1297"
    },
    {
      "date": "2025-11-10",
      "bid": "74.25",
      "ask": "74.30",
      "open": "73.35",
      "high": "74.35",
      "low": "73.35",
      "close": "74.20",
      "average": "74.0402",
      "volume": "233260",
      "turnover": "17270589.64",
      "trades": "1360"
    },
    {
      "date": "2025-11-11",
      "bid": "75.35",
      "ask": "75.40",
      "open": "74.20",
      "high": "75.55",
      "low": "74.10",
      "close": "75.40",
      "average": "74.9274",
      "volume": "268787",
      "turnover": "20139513.85",
      "trades": "1295"
    },
    {
      "date": "2025-11-12",
      "bid": "75.75",
      "ask": "75.90",
      "open": "75.40",
      "high": "76.35",
      "low": "75.40",
      "close": "75.75",
      "average": "75.8254",
      "volume": "242092",
      "turnover": "18356719.85",
      "trades": "1054"
    },
    {
      "date": "2025-11-13",
      "bid": "76.55",
      "ask": "76.65",
      "open": "75.65",
      "high": "77.35",
      "low": "75.45",
      "close": "76.40",
      "average": "76.723",
      "volume": "312314",
      "turnover": "23962854.27",
      "trades": "1025"
    },
    {
      "date": "2025-11-14",
      "bid": "76.20",
      "ask": "76.25",
      "open": "76.30",
      "high": "76.75",
      "low": "75.30",
      "close": "76.30",
      "average": "76.0314",
      "volume": "262859",
      "turnover": "19985129.48",
      "trades": "1050"
    },
    {
      "date": "2025-11-17",
      "bid": "77.00",
      "ask": "77.10",
      "open": "76.20",
      "high": "77.85",
      "low": "76.00",
      "close": "77.00",
      "average": "76.9831",
      "volume": "335094",
      "turnover": "25796568.05",
      "trades": "1321"
    },
    {
      "date": "2025-11-18",
      "bid": "75.50",
      "ask": "75.55",
      "open": "76.35",
      "high": "76.35",
      "low": "75.10",
      "close": "75.60",
      "average": "75.6869",
      "volume": "226037",
      "turnover": "17107773.34",
      "trades": "1166"
    },
    {
      "date": "2025-11-19",
      "bid": "75.45",
      "ask": "75.55",
      "open": "75.50",
      "high": "76.35",
      "low": "74.95",
      "close": "75.65",
      "average": "75.5492",
      "volume": "186825",
      "turnover": "14114487.05",
      "trades": "801"
    },
    {
      "date": "2025-11-20",
      "bid": "75.50",
      "ask": "75.60",
      "open": "75.90",
      "high": "76.30",
      "low": "75.50",
      "close": "75.50",
      "average": "75.8253",
      "volume": "177372",
      "turnover": "13449287.2",
      "trades": "999"
    },
    {
      "date": "2025-11-21",
      "bid": "75.30",
      "ask": "75.55",
      "open": "74.85",
      "high": "75.85",
      "low": "74.45",
      "close": "75.65",
      "average": "75.3822",
      "volume": "214624",
      "turnover": "16178834.25",
      "trades": "844"
    },
    {
      "date": "2025-11-24",
      "bid": "77.75",
      "ask": "77.85",
      "open": "75.90",
      "high": "77.85",
      "low": "75.90",
      "close": "77.80",
      "average": "77.4348",
      "volume": "468383",
      "turnover": "36268890",
      "trades": "1267"
    },
    {
      "date": "2025-11-25",
      "bid": "79.05",
      "ask": "79.10",
      "open": "77.75",
      "high": "79.15",
      "low": "77.50",
      "close": "79.05",
      "average": "78.5367",
      "volume": "278224",
      "turnover": "21851540.88",
      "trades": "1162"
    },
    {
      "date": "2025-11-26",
      "bid": "79.40",
      "ask": "79.50",
      "open": "79.60",
      "high": "79.70",
      "low": "78.60",
      "close": "79.50",
      "average": "79.4135",
      "volume": "473028",
      "turnover": "37564796.43",
      "trades": "1548"
    },
    {
      "date": "2025-11-27",
      "bid": "78.95",
      "ask": "79.05",
      "open": "79.50",
      "high": "79.85",
      "low": "78.75",
      "close": "78.95",
      "average": "79.2085",
      "volume": "188255",
      "turnover": "14911078.2",
      "trades": "1240"
    },
    {
      "date": "2025-11-28",
      "bid": "79.50",
      "ask": "79.60",
      "open": "78.95",
      "high": "79.85",
      "low": "78.70",
      "close": "79.70",
      "average": "79.1515",
      "volume": "1295407",
      "turnover": "102534019.2",
      "trades": "1509"
    },
    {
      "date": "2025-12-01",
      "bid": "78.95",
      "ask": "79.05",
      "open": "79.50",
      "high": "79.50",
      "low": "78.15",
      "close": "79.10",
      "average": "78.8017",
      "volume": "256131",
      "turnover": "20181930.95",
      "trades": "1098"
    },
    {
      "date": "2025-12-02",
      "bid": "78.80",
      "ask": "78.90",
      "open": "78.95",
      "high": "79.50",
      "low": "78.75",
      "close": "78.90",
      "average": "79.133",
      "volume": "167944",
      "turnover": "13290145.14",
      "trades": "760"
    },
    {
      "date": "2025-12-03",
      "bid": "78.85",
      "ask": "78.95",
      "open": "78.80",
      "high": "79.40",
      "low": "78.55",
      "close": "79.00",
      "average": "78.9724",
      "volume": "221916",
      "turnover": "17525269.75",
      "trades": "907"
    },
    {
      "date": "2025-12-04",
      "bid": "79.95",
      "ask": "80.00",
      "open": "78.95",
      "high": "80.45",
      "low": "78.95",
      "close": "80.00",
      "average": "80.0018",
      "volume": "532570",
      "turnover": "42606195.6",
      "trades": "1468"
    },
    {
      "date": "2025-12-05",
      "bid": "79.15",
      "ask": "79.20",
      "open": "80.25",
      "high": "80.50",
      "low": "79.15",
      "close": "79.15",
      "average": "79.8629",
      "volume": "278588",
      "turnover": "22250034.65",
      "trades": "1035"
    },
    {
      "date": "2025-12-08",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.10",
      "high": "79.30",
      "low": "78.50",
      "close": "79.00",
      "average": "78.9455",
      "volume": "385741",
      "turnover": "30437586.01",
      "trades": "1429"
    },
    {
      "date": "2025-12-09",
      "bid": "79.90",
      "ask": "79.95",
      "open": "78.90",
      "high": "80.00",
      "low": "78.70",
      "close": "79.95",
      "average": "79.5931",
      "volume": "272994",
      "turnover": "21723758.79",
      "trades": "1152"
    },
    {
      "date": "2025-12-10",
      "bid": "79.65",
      "ask": "79.75",
      "open": "80.00",
      "high": "80.30",
      "low": "79.40",
      "close": "79.60",
      "average": "79.9144",
      "volume": "309484",
      "turnover": "24732408.03",
      "trades": "1041"
    },
    {
      "date": "2025-12-11",
      "bid": "80.45",
      "ask": "80.50",
      "open": "79.60",
      "high": "81.00",
      "low": "79.60",
      "close": "80.50",
      "average": "80.2304",
      "volume": "706887",
      "turnover": "56713846.15",
      "trades": "1457"
    },
    {
      "date": "2025-12-12",
      "bid": "80.15",
      "ask": "80.25",
      "open": "80.45",
      "high": "81.20",
      "low": "80.10",
      "close": "80.10",
      "average": "80.5981",
      "volume": "389636",
      "turnover": "31403798.9",
      "trades": "1214"
    },
    {
      "date": "2025-12-15",
      "bid": "80.45",
      "ask": "80.50",
      "open": "80.15",
      "high": "81.20",
      "low": "79.90",
      "close": "80.50",
      "average": "80.5555",
      "volume": "494814",
      "turnover": "39859959.45",
      "trades": "1456"
    },
    {
      "date": "2025-12-16",
      "bid": "80.45",
      "ask": "80.50",
      "open": "80.50",
      "high": "80.95",
      "low": "80.10",
      "close": "80.50",
      "average": "80.4542",
      "volume": "350889",
      "turnover": "28230471.65",
      "trades": "901"
    },
    {
      "date": "2025-12-17",
      "bid": "79.90",
      "ask": "80.15",
      "open": "80.50",
      "high": "80.50",
      "low": "78.95",
      "close": "80.00",
      "average": "79.7806",
      "volume": "459171",
      "turnover": "36632889.2",
      "trades": "1118"
    },
    {
      "date": "2025-12-18",
      "bid": "81.45",
      "ask": "81.60",
      "open": "79.65",
      "high": "81.80",
      "low": "79.65",
      "close": "81.80",
      "average": "81.0187",
      "volume": "278327",
      "turnover": "22548277.07",
      "trades": "937"
    },
    {
      "date": "2025-12-19",
      "bid": "82.45",
      "ask": "82.55",
      "open": "81.80",
      "high": "82.70",
      "low": "81.70",
      "close": "82.70",
      "average": "82.5413",
      "volume": "942260",
      "turnover": "77774032.3",
      "trades": "1319"
    },
    {
      "date": "2025-12-22",
      "bid": "84.40",
      "ask": "84.65",
      "open": "82.60",
      "high": "84.65",
      "low": "82.50",
      "close": "84.55",
      "average": "83.7508",
      "volume": "345919",
      "turnover": "28970935.13",
      "trades": "1653"
    },
    {
      "date": "2025-12-23",
      "bid": "84.70",
      "ask": "84.80",
      "open": "84.55",
      "high": "85.05",
      "low": "84.05",
      "close": "84.45",
      "average": "84.5907",
      "volume": "395268",
      "turnover": "33436030.95",
      "trades": "1802"
    },
    {
      "date": "2025-12-29",
      "bid": "84.90",
      "ask": "85.00",
      "open": "84.40",
      "high": "85.40",
      "low": "84.15",
      "close": "84.75",
      "average": "84.7919",
      "volume": "358560",
      "turnover": "30402987.38",
      "trades": "1328"
    },
    {
      "date": "2025-12-30",
      "bid": "85.50",
      "ask": "85.65",
      "open": "84.90",
      "high": "85.70",
      "low": "84.65",
      "close": "85.35",
      "average": "85.2781",
      "volume": "271506",
      "turnover": "23153400.35",
      "trades": "1134"
    },
    {
      "date": "2026-01-02",
      "bid": "86.30",
      "ask": "86.35",
      "open": "85.35",
      "high": "86.50",
      "low": "84.90",
      "close": "86.35",
      "average": "85.7419",
      "volume": "322567",
      "turnover": "27658068.1",
      "trades": "1515"
    },
    {
      "date": "2026-01-05",
      "bid": "85.40",
      "ask": "85.60",
      "open": "86.40",
      "high": "86.60",
      "low": "85.25",
      "close": "85.65",
      "average": "85.76",
      "volume": "148369",
      "turnover": "12724133.25",
      "trades": "795"
    },
    {
      "date": "2026-01-07",
      "bid": "89.20",
      "ask": "89.45",
      "open": "86.00",
      "high": "89.45",
      "low": "86.00",
      "close": "89.35",
      "average": "88.4943",
      "volume": "544777",
      "turnover": "48204537.93",
      "trades": "1852"
    },
    {
      "date": "2026-01-08",
      "bid": "88.35",
      "ask": "88.40",
      "open": "89.20",
      "high": "89.20",
      "low": "88.15",
      "close": "88.40",
      "average": "88.5746",
      "volume": "184109",
      "turnover": "16307318.15",
      "trades": "820"
    },
    {
      "date": "2026-01-09",
      "bid": "89.60",
      "ask": "89.65",
      "open": "88.40",
      "high": "89.75",
      "low": "87.60",
      "close": "89.75",
      "average": "88.9917",
      "volume": "321628",
      "turnover": "28622635.88",
      "trades": "1019"
    },
    {
      "date": "2026-01-12",
      "bid": "89.50",
      "ask": "89.60",
      "open": "89.95",
      "high": "90.20",
      "low": "88.80",
      "close": "89.60",
      "average": "89.4704",
      "volume": "278575",
      "turnover": "24924060.45",
      "trades": "1221"
    },
    {
      "date": "2026-01-13",
      "bid": "89.10",
      "ask": "89.25",
      "open": "89.60",
      "high": "89.85",
      "low": "88.25",
      "close": "89.05",
      "average": "88.9673",
      "volume": "238322",
      "turnover": "21202839.57",
      "trades": "967"
    },
    {
      "date": "2026-01-14",
      "bid": "86.85",
      "ask": "86.95",
      "open": "89.25",
      "high": "89.30",
      "low": "86.60",
      "close": "87.10",
      "average": "87.2977",
      "volume": "225732",
      "turnover": "19707240.8",
      "trades": "1198"
    },
    {
      "date": "2026-01-15",
      "bid": "89.20",
      "ask": "89.25",
      "open": "87.25",
      "high": "89.50",
      "low": "86.85",
      "close": "89.30",
      "average": "88.7999",
      "volume": "346977",
      "turnover": "30809571.58",
      "trades": "1255"
    },
    {
      "date": "2026-01-16",
      "bid": "89.30",
      "ask": "89.40",
      "open": "89.20",
      "high": "89.95",
      "low": "88.45",
      "close": "89.20",
      "average": "89.3911",
      "volume": "278103",
      "turnover": "24859840.58",
      "trades": "1096"
    },
    {
      "date": "2026-01-19",
      "bid": "87.70",
      "ask": "87.85",
      "open": "87.10",
      "high": "88.10",
      "low": "86.85",
      "close": "87.60",
      "average": "87.4594",
      "volume": "220891",
      "turnover": "19318380.67",
      "trades": "1304"
    },
    {
      "date": "2026-01-20",
      "bid": "86.70",
      "ask": "86.85",
      "open": "87.00",
      "high": "87.70",
      "low": "86.05",
      "close": "87.15",
      "average": "86.9675",
      "volume": "313576",
      "turnover": "27270043.49",
      "trades": "1404"
    },
    {
      "date": "2026-01-21",
      "bid": "86.75",
      "ask": "86.85",
      "open": "87.15",
      "high": "87.20",
      "low": "85.75",
      "close": "86.80",
      "average": "86.6307",
      "volume": "174289",
      "turnover": "15094560.82",
      "trades": "881"
    },
    {
      "date": "2026-01-22",
      "bid": "88.90",
      "ask": "89.00",
      "open": "88.00",
      "high": "90.15",
      "low": "87.90",
      "close": "89.20",
      "average": "88.8051",
      "volume": "759449",
      "turnover": "67802773.68",
      "trades": "1373"
    },
    {
      "date": "2026-01-23",
      "bid": "87.55",
      "ask": "87.75",
      "open": "89.20",
      "high": "89.25",
      "low": "87.40",
      "close": "88.00",
      "average": "88.1117",
      "volume": "161027",
      "turnover": "14191054.4",
      "trades": "927"
    },
    {
      "date": "2026-01-26",
      "bid": "88.00",
      "ask": "88.15",
      "open": "88.00",
      "high": "88.70",
      "low": "86.80",
      "close": "88.30",
      "average": "87.9451",
      "volume": "187679",
      "turnover": "16503443.77",
      "trades": "891"
    },
    {
      "date": "2026-01-27",
      "bid": "88.10",
      "ask": "88.20",
      "open": "88.30",
      "high": "88.55",
      "low": "87.40",
      "close": "88.50",
      "average": "88.1329",
      "volume": "201930",
      "turnover": "17796570.55",
      "trades": "826"
    },
    {
      "date": "2026-01-28",
      "bid": "88.10",
      "ask": "88.20",
      "open": "88.50",
      "high": "88.55",
      "low": "87.55",
      "close": "88.30",
      "average": "88.1061",
      "volume": "124026",
      "turnover": "10926084.2",
      "trades": "742"
    },
    {
      "date": "2026-01-29",
      "bid": "88.65",
      "ask": "88.75",
      "open": "88.15",
      "high": "89.65",
      "low": "88.00",
      "close": "88.80",
      "average": "89.0182",
      "volume": "251197",
      "turnover": "22362712.51",
      "trades": "1103"
    },
    {
      "date": "2026-01-30",
      "bid": "89.05",
      "ask": "89.20",
      "open": "89.05",
      "high": "89.85",
      "low": "88.85",
      "close": "89.00",
      "average": "89.1861",
      "volume": "182935",
      "turnover": "16316216.73",
      "trades": "930"
    },
    {
      "date": "2026-02-02",
      "bid": "89.90",
      "ask": "90.00",
      "open": "89.05",
      "high": "90.55",
      "low": "88.30",
      "close": "90.00",
      "average": "89.9173",
      "volume": "456391",
      "turnover": "41035756.61",
      "trades": "1265"
    },
    {
      "date": "2026-02-03",
      "bid": "89.50",
      "ask": "89.75",
      "open": "90.50",
      "high": "90.50",
      "low": "89.20",
      "close": "90.00",
      "average": "89.8862",
      "volume": "245133",
      "turnover": "22033062.1",
      "trades": "1041"
    },
    {
      "date": "2026-02-04",
      "bid": "92.10",
      "ask": "92.30",
      "open": "91.00",
      "high": "93.75",
      "low": "90.00",
      "close": "92.75",
      "average": "91.9502",
      "volume": "1195870",
      "turnover": "109767925.41",
      "trades": "3344"
    },
    {
      "date": "2026-02-05",
      "bid": "98.30",
      "ask": "98.40",
      "open": "96.70",
      "high": "100.60",
      "low": "96.35",
      "close": "99.00",
      "average": "98.5221",
      "volume": "1384074",
      "turnover": "136377999.32",
      "trades": "4480"
    },
    {
      "date": "2026-02-06",
      "bid": "101.40",
      "ask": "101.80",
      "open": "99.00",
      "high": "102.10",
      "low": "97.70",
      "close": "102.10",
      "average": "100.2642",
      "volume": "804111",
      "turnover": "80623722.42",
      "trades": "2530"
    },
    {
      "date": "2026-02-09",
      "bid": "102.50",
      "ask": "102.70",
      "open": "101.80",
      "high": "102.80",
      "low": "100.90",
      "close": "102.50",
      "average": "102.033",
      "volume": "1118452",
      "turnover": "114120099.9",
      "trades": "1969"
    },
    {
      "date": "2026-02-10",
      "bid": "103.30",
      "ask": "103.40",
      "open": "102.40",
      "high": "103.40",
      "low": "101.40",
      "close": "103.10",
      "average": "102.816",
      "volume": "295797",
      "turnover": "30411921.25",
      "trades": "1236"
    },
    {
      "date": "2026-02-11",
      "bid": "102.70",
      "ask": "102.80",
      "open": "103.10",
      "high": "103.60",
      "low": "102.20",
      "close": "102.20",
      "average": "102.8311",
      "volume": "668722",
      "turnover": "68766423.15",
      "trades": "2059"
    },
    {
      "date": "2026-02-12",
      "bid": "102.30",
      "ask": "102.40",
      "open": "102.40",
      "high": "102.90",
      "low": "101.40",
      "close": "102.70",
      "average": "102.4696",
      "volume": "503014",
      "turnover": "51542869.25",
      "trades": "1210"
    },
    {
      "date": "2026-02-13",
      "bid": "100.90",
      "ask": "101.00",
      "open": "102.50",
      "high": "102.60",
      "low": "100.00",
      "close": "101.80",
      "average": "101.5066",
      "volume": "540990",
      "turnover": "54911604.05",
      "trades": "1261"
    },
    {
      "date": "2026-02-16",
      "bid": "100.90",
      "ask": "101.10",
      "open": "101.00",
      "high": "101.40",
      "low": "100.20",
      "close": "101.40",
      "average": "101.0482",
      "volume": "213918",
      "turnover": "21615856.05",
      "trades": "1113"
    },
    {
      "date": "2026-02-17",
      "bid": "101.00",
      "ask": "101.10",
      "open": "101.10",
      "high": "101.40",
      "low": "100.30",
      "close": "101.00",
      "average": "100.9723",
      "volume": "746948",
      "turnover": "75419778.05",
      "trades": "1383"
    },
    {
      "date": "2026-02-18",
      "bid": "101.40",
      "ask": "101.70",
      "open": "101.00",
      "high": "102.20",
      "low": "100.70",
      "close": "101.50",
      "average": "101.3969",
      "volume": "408867",
      "turnover": "41458613.5",
      "trades": "1281"
    },
    {
      "date": "2026-02-19",
      "bid": "101.40",
      "ask": "101.70",
      "open": "101.70",
      "high": "101.90",
      "low": "100.50",
      "close": "101.90",
      "average": "101.3293",
      "volume": "368294",
      "turnover": "37319119.5",
      "trades": "1170"
    },
    {
      "date": "2026-02-20",
      "bid": "103.20",
      "ask": "103.50",
      "open": "102.00",
      "high": "103.90",
      "low": "102.00",
      "close": "103.60",
      "average": "103.4218",
      "volume": "289020",
      "turnover": "29889637.7",
      "trades": "1124"
    },
    {
      "date": "2026-02-23",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.70",
      "high": "104.80",
      "low": "102.90",
      "close": "104.10",
      "average": "104.1606",
      "volume": "491304",
      "turnover": "51175408.4",
      "trades": "1549"
    },
    {
      "date": "2026-02-24",
      "bid": "105.40",
      "ask": "105.60",
      "open": "104.60",
      "high": "106.10",
      "low": "103.80",
      "close": "105.70",
      "average": "105.4865",
      "volume": "396781",
      "turnover": "41852579.9",
      "trades": "1413"
    },
    {
      "date": "2026-02-25",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.50",
      "high": "105.90",
      "low": "104.30",
      "close": "104.70",
      "average": "104.8263",
      "volume": "382371",
      "turnover": "40082916.9",
      "trades": "1555"
    },
    {
      "date": "2026-02-26",
      "bid": "105.30",
      "ask": "105.50",
      "open": "104.80",
      "high": "105.80",
      "low": "104.00",
      "close": "105.80",
      "average": "105.4687",
      "volume": "613926",
      "turnover": "64748947.35",
      "trades": "1551"
    },
    {
      "date": "2026-02-27",
      "bid": "105.70",
      "ask": "105.80",
      "open": "105.70",
      "high": "106.30",
      "low": "105.50",
      "close": "106.20",
      "average": "106.0484",
      "volume": "626298",
      "turnover": "66416130.5",
      "trades": "1244"
    },
    {
      "date": "2026-03-02",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.70",
      "high": "106.90",
      "low": "103.80",
      "close": "106.40",
      "average": "105.6081",
      "volume": "495847",
      "turnover": "52463108.85",
      "trades": "2132"
    },
    {
      "date": "2026-03-03",
      "bid": "102.50",
      "ask": "102.70",
      "open": "105.00",
      "high": "105.00",
      "low": "100.70",
      "close": "102.50",
      "average": "102.1419",
      "volume": "570972",
      "turnover": "58319401.6",
      "trades": "2181"
    },
    {
      "date": "2026-03-04",
      "bid": "104.20",
      "ask": "104.40",
      "open": "102.50",
      "high": "105.00",
      "low": "101.80",
      "close": "104.70",
      "average": "104.0886",
      "volume": "510371",
      "turnover": "53122355.35",
      "trades": "1470"
    },
    {
      "date": "2026-03-05",
      "bid": "102.50",
      "ask": "102.60",
      "open": "104.50",
      "high": "104.50",
      "low": "102.60",
      "close": "102.60",
      "average": "103.3569",
      "volume": "369487",
      "turnover": "38192990.15",
      "trades": "1069"
    },
    {
      "date": "2026-03-06",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.00",
      "high": "104.00",
      "low": "101.40",
      "close": "102.80",
      "average": "102.5587",
      "volume": "567100",
      "turnover": "58157066.3",
      "trades": "1647"
    },
    {
      "date": "2026-03-09",
      "bid": "98.50",
      "ask": "98.60",
      "open": "100.00",
      "high": "100.00",
      "low": "98.15",
      "close": "98.45",
      "average": "98.7856",
      "volume": "395446",
      "turnover": "39065577.88",
      "trades": "1869"
    },
    {
      "date": "2026-03-10",
      "bid": "101.50",
      "ask": "101.70",
      "open": "101.00",
      "high": "102.30",
      "low": "100.30",
      "close": "101.60",
      "average": "101.3847",
      "volume": "469610",
      "turnover": "47609266.75",
      "trades": "1291"
    },
    {
      "date": "2026-03-11",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.50",
      "high": "101.80",
      "low": "100.00",
      "close": "100.70",
      "average": "100.7458",
      "volume": "257769",
      "turnover": "25970199.65",
      "trades": "921"
    },
    {
      "date": "2026-03-12",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.60",
      "high": "101.00",
      "low": "99.75",
      "close": "100.70",
      "average": "100.4659",
      "volume": "231297",
      "turnover": "23235920",
      "trades": "1023"
    },
    {
      "date": "2026-03-13",
      "bid": "98.35",
      "ask": "98.50",
      "open": "99.75",
      "high": "100.60",
      "low": "98.20",
      "close": "98.25",
      "average": "98.7058",
      "volume": "288003",
      "turnover": "28432784.18",
      "trades": "1048"
    },
    {
      "date": "2026-03-16",
      "bid": "99.40",
      "ask": "99.60",
      "open": "98.50",
      "high": "100.10",
      "low": "97.20",
      "close": "99.50",
      "average": "98.9727",
      "volume": "224427",
      "turnover": "22217029",
      "trades": "1128"
    },
    {
      "date": "2026-03-17",
      "bid": "99.05",
      "ask": "99.20",
      "open": "99.25",
      "high": "100.00",
      "low": "98.75",
      "close": "98.90",
      "average": "99.3603",
      "volume": "197944",
      "turnover": "19667903.48",
      "trades": "954"
    },
    {
      "date": "2026-03-18",
      "bid": "99.65",
      "ask": "100.00",
      "open": "99.50",
      "high": "100.60",
      "low": "99.075",
      "close": "99.60",
      "average": "99.8245",
      "volume": "310345",
      "turnover": "30977829.58",
      "trades": "1008"
    },
    {
      "date": "2026-03-19",
      "bid": "96.05",
      "ask": "96.25",
      "open": "97.70",
      "high": "97.70",
      "low": "95.10",
      "close": "95.90",
      "average": "95.8734",
      "volume": "320238",
      "turnover": "30700794.18",
      "trades": "1772"
    },
    {
      "date": "2026-03-20",
      "bid": "94.20",
      "ask": "94.35",
      "open": "96.80",
      "high": "97.90",
      "low": "94.10",
      "close": "94.65",
      "average": "94.8577",
      "volume": "817199",
      "turnover": "77528803.86",
      "trades": "1159"
    },
    {
      "date": "2026-03-23",
      "bid": "93.75",
      "ask": "94.05",
      "open": "92.00",
      "high": "95.20",
      "low": "89.65",
      "close": "94.00",
      "average": "93.2326",
      "volume": "481031",
      "turnover": "44848953.63",
      "trades": "1983"
    },
    {
      "date": "2026-03-24",
      "bid": "94.05",
      "ask": "94.20",
      "open": "94.00",
      "high": "94.50",
      "low": "92.95",
      "close": "94.50",
      "average": "94.0709",
      "volume": "183244",
      "turnover": "17232618",
      "trades": "887"
    },
    {
      "date": "2026-03-25",
      "bid": "95.00",
      "ask": "95.45",
      "open": "95.60",
      "high": "96.00",
      "low": "94.60",
      "close": "95.05",
      "average": "95.0998",
      "volume": "207026",
      "turnover": "19687935.95",
      "trades": "1181"
    },
    {
      "date": "2026-03-26",
      "bid": "94.35",
      "ask": "94.50",
      "open": "94.80",
      "high": "95.00",
      "low": "93.50",
      "close": "94.55",
      "average": "94.3771",
      "volume": "163962",
      "turnover": "15473246.18",
      "trades": "959"
    },
    {
      "date": "2026-03-27",
      "bid": "92.70",
      "ask": "93.15",
      "open": "94.55",
      "high": "94.55",
      "low": "91.75",
      "close": "92.90",
      "average": "92.5996",
      "volume": "155509",
      "turnover": "14399959.09",
      "trades": "855"
    },
    {
      "date": "2026-03-30",
      "bid": "93.75",
      "ask": "93.95",
      "open": "92.40",
      "high": "93.95",
      "low": "91.40",
      "close": "93.95",
      "average": "93.2864",
      "volume": "211730",
      "turnover": "19739336.09",
      "trades": "1165"
    },
    {
      "date": "2026-03-31",
      "bid": "96.05",
      "ask": "96.45",
      "open": "94.10",
      "high": "96.70",
      "low": "94.10",
      "close": "96.20",
      "average": "95.9905",
      "volume": "195440",
      "turnover": "18757565.53",
      "trades": "995"
    },
    {
      "date": "2026-04-01",
      "bid": "98.30",
      "ask": "98.95",
      "open": "98.40",
      "high": "99.10",
      "low": "97.15",
      "close": "98.50",
      "average": "98.1717",
      "volume": "276582",
      "turnover": "27149929.93",
      "trades": "1347"
    },
    {
      "date": "2026-04-02",
      "bid": "96.65",
      "ask": "97.00",
      "open": "97.00",
      "high": "97.10",
      "low": "95.85",
      "close": "96.70",
      "average": "96.6182",
      "volume": "94991",
      "turnover": "9178164.57",
      "trades": "650"
    },
    {
      "date": "2026-04-07",
      "bid": "96.80",
      "ask": "97.00",
      "open": "98.10",
      "high": "98.60",
      "low": "96.60",
      "close": "96.65",
      "average": "97.6194",
      "volume": "236327",
      "turnover": "23075370.32",
      "trades": "1177"
    },
    {
      "date": "2026-04-08",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.80",
      "high": "101.00",
      "low": "99.50",
      "close": "100.00",
      "average": "100.0453",
      "volume": "654634",
      "turnover": "65495288.48",
      "trades": "1951"
    },
    {
      "date": "2026-04-09",
      "bid": "100.90",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.40",
      "low": "99.45",
      "close": "101.40",
      "average": "100.8728",
      "volume": "611751",
      "turnover": "61706153.6",
      "trades": "1833"
    },
    {
      "date": "2026-04-10",
      "bid": "102.90",
      "ask": "103.20",
      "open": "101.80",
      "high": "103.70",
      "low": "101.70",
      "close": "102.90",
      "average": "102.4892",
      "volume": "597913",
      "turnover": "61282389.5",
      "trades": "2117"
    },
    {
      "date": "2026-04-13",
      "bid": "101.90",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.70",
      "low": "101.60",
      "close": "102.30",
      "average": "102.1547",
      "volume": "219718",
      "turnover": "22445148.85",
      "trades": "841"
    },
    {
      "date": "2026-04-14",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.90",
      "high": "103.10",
      "low": "102.10",
      "close": "102.70",
      "average": "102.7374",
      "volume": "193097",
      "turnover": "19837766.35",
      "trades": "903"
    },
    {
      "date": "2026-04-15",
      "bid": "99.50",
      "ask": "99.60",
      "open": "102.90",
      "high": "103.60",
      "low": "99.40",
      "close": "99.45",
      "average": "101.4917",
      "volume": "448944",
      "turnover": "45561185.18",
      "trades": "1253"
    },
    {
      "date": "2026-04-16",
      "bid": "99.40",
      "ask": "99.80",
      "open": "99.60",
      "high": "100.30",
      "low": "99.05",
      "close": "99.70",
      "average": "99.7291",
      "volume": "233272",
      "turnover": "23263979.16",
      "trades": "1072"
    },
    {
      "date": "2026-04-17",
      "bid": "100.80",
      "ask": "101.00",
      "open": "99.95",
      "high": "101.00",
      "low": "99.20",
      "close": "100.80",
      "average": "100.3824",
      "volume": "282718",
      "turnover": "28377704.6",
      "trades": "1068"
    },
    {
      "date": "2026-04-20",
      "bid": "97.50",
      "ask": "97.70",
      "open": "99.30",
      "high": "99.90",
      "low": "97.30",
      "close": "97.75",
      "average": "98.2565",
      "volume": "180922",
      "turnover": "17777869.13",
      "trades": "1245"
    },
    {
      "date": "2026-04-21",
      "bid": "97.65",
      "ask": "98.20",
      "open": "98.10",
      "high": "98.45",
      "low": "97.30",
      "close": "98.35",
      "average": "98.1932",
      "volume": "194406",
      "turnover": "19087145.61",
      "trades": "1109"
    },
    {
      "date": "2026-04-22",
      "bid": "97.75",
      "ask": "97.85",
      "open": "98.60",
      "high": "98.80",
      "low": "97.75",
      "close": "97.80",
      "average": "98.0678",
      "volume": "157748",
      "turnover": "15473997.06",
      "trades": "781"
    },
    {
      "date": "2026-04-23",
      "bid": "96.00",
      "ask": "96.10",
      "open": "97.75",
      "high": "98.25",
      "low": "95.95",
      "close": "95.95",
      "average": "96.4138",
      "volume": "142037",
      "turnover": "13695956.85",
      "trades": "874"
    },
    {
      "date": "2026-04-24",
      "bid": "95.10",
      "ask": "95.20",
      "open": "95.90",
      "high": "96.80",
      "low": "94.40",
      "close": "96.80",
      "average": "96.4217",
      "volume": "494352",
      "turnover": "47654282.35",
      "trades": "1145"
    },
    {
      "date": "2026-04-27",
      "bid": "93.65",
      "ask": "93.80",
      "open": "96.40",
      "high": "96.40",
      "low": "93.45",
      "close": "93.45",
      "average": "94.3909",
      "volume": "254785",
      "turnover": "24053123.78",
      "trades": "1536"
    },
    {
      "date": "2026-04-28",
      "bid": "92.75",
      "ask": "93.05",
      "open": "94.65",
      "high": "94.70",
      "low": "92.50",
      "close": "93.25",
      "average": "93.3608",
      "volume": "315650",
      "turnover": "29469920.77",
      "trades": "1243"
    },
    {
      "date": "2026-04-29",
      "bid": "88.65",
      "ask": "89.15",
      "open": "93.00",
      "high": "93.40",
      "low": "83.45",
      "close": "88.55",
      "average": "88.5335",
      "volume": "774060",
      "turnover": "68533461.33",
      "trades": "3572"
    },
    {
      "date": "2026-04-30",
      "bid": "89.45",
      "ask": "89.70",
      "open": "88.85",
      "high": "90.10",
      "low": "87.35",
      "close": "89.45",
      "average": "89.0164",
      "volume": "300122",
      "turnover": "26715377.5",
      "trades": "1374"
    },
    {
      "date": "2026-05-04",
      "bid": "85.75",
      "ask": "86.15",
      "open": "90.30",
      "high": "90.40",
      "low": "85.60",
      "close": "86.00",
      "average": "86.9877",
      "volume": "476980",
      "turnover": "41506616.29",
      "trades": "2141"
    },
    {
      "date": "2026-05-05",
      "bid": "87.25",
      "ask": "87.35",
      "open": "86.85",
      "high": "87.95",
      "low": "86.40",
      "close": "87.60",
      "average": "87.2669",
      "volume": "290429",
      "turnover": "25344616.07",
      "trades": "1527"
    },
    {
      "date": "2026-05-06",
      "bid": "89.50",
      "ask": "89.80",
      "open": "88.10",
      "high": "91.10",
      "low": "88.10",
      "close": "89.65",
      "average": "89.8465",
      "volume": "456556",
      "turnover": "41020280.58",
      "trades": "2333"
    },
    {
      "date": "2026-05-07",
      "bid": "89.20",
      "ask": "89.45",
      "open": "89.80",
      "high": "90.70",
      "low": "89.25",
      "close": "89.25",
      "average": "89.6767",
      "volume": "289960",
      "turnover": "26003830.53",
      "trades": "2252"
    },
    {
      "date": "2026-05-08",
      "bid": "88.35",
      "ask": "88.55",
      "open": "89.30",
      "high": "90.00",
      "low": "88.30",
      "close": "88.90",
      "average": "88.8525",
      "volume": "325565",
      "turnover": "28926984.35",
      "trades": "1758"
    },
    {
      "date": "2026-05-11",
      "bid": "89.90",
      "ask": "90.05",
      "open": "88.90",
      "high": "90.05",
      "low": "88.25",
      "close": "90.05",
      "average": "89.6185",
      "volume": "337945",
      "turnover": "30281059.16",
      "trades": "1599"
    },
    {
      "date": "2026-05-12",
      "bid": "90.20",
      "ask": "90.35",
      "open": "89.80",
      "high": "91.10",
      "low": "89.40",
      "close": "90.35",
      "average": "90.3453",
      "volume": "251084",
      "turnover": "22682735.91",
      "trades": "1232"
    },
    {
      "date": "2026-05-13",
      "bid": "89.75",
      "ask": "89.85",
      "open": "90.60",
      "high": "91.35",
      "low": "89.60",
      "close": "89.85",
      "average": "90.0059",
      "volume": "180464",
      "turnover": "16243097.34",
      "trades": "1354"
    },
    {
      "date": "2026-05-15",
      "bid": "88.25",
      "ask": "88.45",
      "open": "89.90",
      "high": "90.50",
      "low": "87.85",
      "close": "88.25",
      "average": "88.4919",
      "volume": "282576",
      "turnover": "25057143.06",
      "trades": "1564"
    },
    {
      "date": "2026-05-18",
      "bid": "87.05",
      "ask": "87.15",
      "open": "87.85",
      "high": "87.85",
      "low": "86.10",
      "close": "86.70",
      "average": "86.8602",
      "volume": "348024",
      "turnover": "30227994.12",
      "trades": "1295"
    },
    {
      "date": "2026-05-19",
      "bid": "87.20",
      "ask": "87.30",
      "open": "87.05",
      "high": "88.00",
      "low": "86.50",
      "close": "87.15",
      "average": "87.2501",
      "volume": "265962",
      "turnover": "23198563.25",
      "trades": "1122"
    },
    {
      "date": "2026-05-20",
      "bid": "88.25",
      "ask": "88.45",
      "open": "87.15",
      "high": "88.90",
      "low": "86.35",
      "close": "87.90",
      "average": "87.611",
      "volume": "368910",
      "turnover": "32314523.61",
      "trades": "1686"
    },
    {
      "date": "2026-05-21",
      "bid": "88.25",
      "ask": "88.45",
      "open": "87.90",
      "high": "89.10",
      "low": "87.65",
      "close": "88.80",
      "average": "88.5682",
      "volume": "255050",
      "turnover": "22586709",
      "trades": "1364"
    },
    {
      "date": "2026-05-22",
      "bid": "88.85",
      "ask": "89.10",
      "open": "88.65",
      "high": "89.65",
      "low": "88.40",
      "close": "89.40",
      "average": "89.177",
      "volume": "212517",
      "turnover": "18951363.41",
      "trades": "1183"
    },
    {
      "date": "2026-05-25",
      "bid": "90.85",
      "ask": "91.00",
      "open": "90.25",
      "high": "91.55",
      "low": "90.25",
      "close": "90.75",
      "average": "90.8294",
      "volume": "155581",
      "turnover": "14132632.09",
      "trades": "1026"
    },
    {
      "date": "2026-05-26",
      "bid": "90.35",
      "ask": "90.55",
      "open": "90.85",
      "high": "91.10",
      "low": "90.30",
      "close": "90.55",
      "average": "90.651",
      "volume": "265150",
      "turnover": "24035684.19",
      "trades": "1404"
    },
    {
      "date": "2026-05-27",
      "bid": "90.65",
      "ask": "90.75",
      "open": "90.55",
      "high": "91.25",
      "low": "90.15",
      "close": "90.45",
      "average": "90.596",
      "volume": "293591",
      "turnover": "26598714.74",
      "trades": "1231"
    },
    {
      "date": "2026-05-28",
      "bid": "90.05",
      "ask": "90.15",
      "open": "90.35",
      "high": "91.30",
      "low": "89.50",
      "close": "90.15",
      "average": "90.2413",
      "volume": "259309",
      "turnover": "23401154.53",
      "trades": "978"
    },
    {
      "date": "2026-05-29",
      "bid": "90.85",
      "ask": "91.10",
      "open": "90.45",
      "high": "91.40",
      "low": "90.40",
      "close": "90.80",
      "average": "90.816",
      "volume": "421762",
      "turnover": "38307701.9",
      "trades": "1581"
    },
    {
      "date": "2026-06-01",
      "bid": "87.45",
      "ask": "87.55",
      "open": "90.50",
      "high": "90.60",
      "low": "87.20",
      "close": "87.75",
      "average": "88.0859",
      "volume": "330293",
      "turnover": "29094833",
      "trades": "2028"
    },
    {
      "date": "2026-06-02",
      "bid": "87.30",
      "ask": "87.45",
      "open": "88.15",
      "high": "88.95",
      "low": "87.15",
      "close": "87.50",
      "average": "87.6779",
      "volume": "389746",
      "turnover": "34181703",
      "trades": "1577"
    },
    {
      "date": "2026-06-03",
      "bid": "87.15",
      "ask": "87.20",
      "open": "87.05",
      "high": "87.45",
      "low": "86.65",
      "close": "87.10",
      "average": "87.0637",
      "volume": "346823",
      "turnover": "30195372.51",
      "trades": "1295"
    },
    {
      "date": "2026-06-04",
      "bid": "88.00",
      "ask": "88.30",
      "open": "87.20",
      "high": "88.80",
      "low": "87.00",
      "close": "88.10",
      "average": "88.0934",
      "volume": "218180",
      "turnover": "19220649.79",
      "trades": "917"
    },
    {
      "date": "2026-06-05",
      "bid": "88.05",
      "ask": "88.20",
      "open": "88.55",
      "high": "88.70",
      "low": "87.85",
      "close": "88.05",
      "average": "88.2763",
      "volume": "190056",
      "turnover": "16779028.64",
      "trades": "1201"
    },
    {
      "date": "2026-06-08",
      "bid": "86.35",
      "ask": "86.60",
      "open": "86.55",
      "high": "86.95",
      "low": "85.75",
      "close": "86.70",
      "average": "86.4171",
      "volume": "241634",
      "turnover": "20881092.19",
      "trades": "1630"
    },
    {
      "date": "2026-06-09",
      "bid": "85.65",
      "ask": "85.80",
      "open": "86.35",
      "high": "87.00",
      "low": "85.25",
      "close": "85.25",
      "average": "85.8481",
      "volume": "313388",
      "turnover": "26914413.33",
      "trades": "1279"
    },
    {
      "date": "2026-06-10",
      "bid": "86.15",
      "ask": "86.55",
      "open": "85.60",
      "high": "87.30",
      "low": "84.70",
      "close": "86.25",
      "average": "86.0025",
      "volume": "256393",
      "turnover": "22050449.8",
      "trades": "1453"
    },
    {
      "date": "2026-06-11",
      "bid": "87.00",
      "ask": "87.25",
      "open": "86.25",
      "high": "87.40",
      "low": "85.95",
      "close": "87.20",
      "average": "86.8904",
      "volume": "197648",
      "turnover": "17172892.42",
      "trades": "950"
    },
    {
      "date": "2026-06-12",
      "bid": "89.20",
      "ask": "89.45",
      "open": "87.20",
      "high": "89.65",
      "low": "87.20",
      "close": "89.10",
      "average": "88.792",
      "volume": "267491",
      "turnover": "23750559.08",
      "trades": "1062"
    },
    {
      "date": "2026-06-15",
      "bid": "89.75",
      "ask": "89.95",
      "open": "90.50",
      "high": "91.50",
      "low": "89.75",
      "close": "89.75",
      "average": "90.1936",
      "volume": "186693",
      "turnover": "16838668.79",
      "trades": "988"
    },
    {
      "date": "2026-06-16",
      "bid": "90.20",
      "ask": "90.35",
      "open": "90.00",
      "high": "90.70",
      "low": "89.25",
      "close": "90.05",
      "average": "89.9894",
      "volume": "158663",
      "turnover": "14276987.77",
      "trades": "771"
    },
    {
      "date": "2026-06-17",
      "bid": "90.40",
      "ask": "90.60",
      "open": "90.35",
      "high": "90.90",
      "low": "90.00",
      "close": "90.60",
      "average": "90.4998",
      "volume": "112344",
      "turnover": "10167017.02",
      "trades": "632"
    },
    {
      "date": "2026-06-18",
      "bid": "89.25",
      "ask": "89.60",
      "open": "90.60",
      "high": "90.85",
      "low": "88.85",
      "close": "89.45",
      "average": "89.5207",
      "volume": "148877",
      "turnover": "13327547.81",
      "trades": "653"
    },
    {
      "date": "2026-06-22",
      "bid": "89.45",
      "ask": "89.55",
      "open": "89.25",
      "high": "89.55",
      "low": "87.90",
      "close": "89.50",
      "average": "89.0679",
      "volume": "132584",
      "turnover": "11808128.88",
      "trades": "698"
    },
    {
      "date": "2026-06-23",
      "bid": "88.75",
      "ask": "88.90",
      "open": "88.90",
      "high": "89.00",
      "low": "87.65",
      "close": "88.75",
      "average": "88.5631",
      "volume": "234731",
      "turnover": "20786658.59",
      "trades": "802"
    },
    {
      "date": "2026-06-24",
      "bid": "90.70",
      "ask": "90.85",
      "open": "88.90",
      "high": "90.95",
      "low": "88.45",
      "close": "90.95",
      "average": "90.2404",
      "volume": "156436",
      "turnover": "14113252.92",
      "trades": "789"
    },
    {
      "date": "2026-06-25",
      "bid": "92.40",
      "ask": "92.50",
      "open": "91.00",
      "high": "92.85",
      "low": "91.00",
      "close": "92.30",
      "average": "92.2188",
      "volume": "169871",
      "turnover": "15665147.97",
      "trades": "835"
    },
    {
      "date": "2026-06-26",
      "bid": "92.00",
      "ask": "92.15",
      "open": "92.50",
      "high": "92.50",
      "low": "91.50",
      "close": "92.15",
      "average": "92.0584",
      "volume": "152368",
      "turnover": "14026773.67",
      "trades": "785"
    },
    {
      "date": "2026-06-29",
      "bid": "90.95",
      "ask": "91.20",
      "open": "92.15",
      "high": "92.15",
      "low": "90.80",
      "close": "90.85",
      "average": "91.2387",
      "volume": "132103",
      "turnover": "12053151.02",
      "trades": "792"
    },
    {
      "date": "2026-06-30",
      "bid": "91.25",
      "ask": "91.60",
      "open": "91.50",
      "high": "92.20",
      "low": "90.90",
      "close": "91.10",
      "average": "91.2555",
      "volume": "139403",
      "turnover": "12721404.04",
      "trades": "661"
    },
    {
      "date": "2026-07-01",
      "bid": "89.90",
      "ask": "90.35",
      "open": "91.10",
      "high": "91.10",
      "low": "89.60",
      "close": "90.35",
      "average": "90.2578",
      "volume": "173527",
      "turnover": "15662727.71",
      "trades": "840"
    },
    {
      "date": "2026-07-02",
      "bid": "91.40",
      "ask": "91.55",
      "open": "90.25",
      "high": "92.10",
      "low": "89.55",
      "close": "91.50",
      "average": "91.1382",
      "volume": "236540",
      "turnover": "21556410.59",
      "trades": "1000"
    },
    {
      "date": "2026-07-03",
      "bid": "94.70",
      "ask": "94.85",
      "open": "91.60",
      "high": "95.05",
      "low": "91.55",
      "close": "94.70",
      "average": "94.1011",
      "volume": "247111",
      "turnover": "23253158.15",
      "trades": "952"
    },
    {
      "date": "2026-07-06",
      "bid": "94.95",
      "ask": "95.10",
      "open": "94.70",
      "high": "95.45",
      "low": "94.15",
      "close": "95.15",
      "average": "94.9678",
      "volume": "270771",
      "turnover": "25716017.09",
      "trades": "1143"
    },
    {
      "date": "2026-07-07",
      "bid": "94.50",
      "ask": "94.65",
      "open": "95.05",
      "high": "95.45",
      "low": "94.10",
      "close": "94.35",
      "average": "94.7584",
      "volume": "285248",
      "turnover": "27029762.48",
      "trades": "1154"
    },
    {
      "date": "2026-07-08",
      "bid": "92.20",
      "ask": "92.50",
      "open": "94.15",
      "high": "94.15",
      "low": "91.20",
      "close": "92.50",
      "average": "92.4506",
      "volume": "300656",
      "turnover": "27786241.51",
      "trades": "1306"
    },
    {
      "date": "2026-07-09",
      "bid": "90.30",
      "ask": "90.35",
      "open": "92.90",
      "high": "92.90",
      "low": "89.75",
      "close": "90.35",
      "average": "90.6582",
      "volume": "198580",
      "turnover": "18003834.42",
      "trades": "1015"
    },
    {
      "date": "2026-07-10",
      "bid": "89.10",
      "ask": "89.25",
      "open": "90.35",
      "high": "91.45",
      "low": "88.55",
      "close": "89.00",
      "average": "89.4539",
      "volume": "151569",
      "turnover": "13558844.48",
      "trades": "740"
    },
    {
      "date": "2026-07-13",
      "bid": "87.35",
      "ask": "87.50",
      "open": "89.00",
      "high": "89.00",
      "low": "86.90",
      "close": "87.25",
      "average": "87.3191",
      "volume": "174324",
      "turnover": "15221957.31",
      "trades": "1081"
    },
    {
      "date": "2026-07-14",
      "bid": "90.50",
      "ask": "90.60",
      "open": "87.50",
      "high": "93.00",
      "low": "85.20",
      "close": "90.90",
      "average": "89.6034",
      "volume": "501843",
      "turnover": "44958545.48",
      "trades": "2203"
    },
    {
      "date": "2026-07-15",
      "bid": "92.20",
      "ask": "92.40",
      "open": "91.00",
      "high": "93.20",
      "low": "90.65",
      "close": "91.95",
      "average": "92.1134",
      "volume": "414338",
      "turnover": "38152735.94",
      "trades": "1668"
    },
    {
      "date": "2026-07-16",
      "bid": "92.65",
      "ask": "92.80",
      "open": "92.20",
      "high": "93.50",
      "low": "92.05",
      "close": "92.65",
      "average": "92.5328",
      "volume": "185366",
      "turnover": "17152477.62",
      "trades": "970"
    },
    {
      "date": "2026-07-17",
      "bid": "91.65",
      "ask": "91.75",
      "open": "92.80",
      "high": "92.85",
      "low": "91.00",
      "close": "91.80",
      "average": "91.7585",
      "volume": "190882",
      "turnover": "17515699.32",
      "trades": "1076"
    },
    {
      "date": "2026-07-20",
      "bid": "91.65",
      "ask": "91.80",
      "open": "91.80",
      "high": "93.20",
      "low": "91.45",
      "close": "91.80",
      "average": "92.1556",
      "volume": "150721",
      "turnover": "13889799.52",
      "trades": "819"
    },
    {
      "date": "2026-07-21",
      "bid": "92.45",
      "ask": "92.75",
      "open": "91.45",
      "high": "93.00",
      "low": "91.45",
      "close": "92.40",
      "average": "92.4343",
      "volume": "152186",
      "turnover": "14067081.08",
      "trades": "765"
    },
    {
      "date": "2026-07-22",
      "bid": "92.65",
      "ask": "92.85",
      "open": "92.75",
      "high": "93.75",
      "low": "92.20",
      "close": "92.75",
      "average": "93.1664",
      "volume": "148290",
      "turnover": "13815509.01",
      "trades": "775"
    },
    {
      "date": "2026-07-23",
      "bid": "91.60",
      "ask": "91.75",
      "open": "92.85",
      "high": "93.00",
      "low": "91.40",
      "close": "91.50",
      "average": "92.0072",
      "volume": "169149",
      "turnover": "15562913.17",
      "trades": "788"
    },
    {
      "date": "2026-07-24",
      "bid": "91.65",
      "ask": "91.85",
      "open": "91.40",
      "high": "92.65",
      "low": "91.25",
      "close": "91.75",
      "average": "91.7053",
      "volume": "183060",
      "turnover": "16787395.16",
      "trades": "856"
    },
    {
      "date": "2026-07-27",
      "bid": "91.75",
      "ask": "91.95",
      "open": "91.75",
      "high": "93.25",
      "low": "91.45",
      "close": "91.60",
      "average": "92.235",
      "volume": "143739",
      "turnover": "13258053.36",
      "trades": "929"
    },
    {
      "date": "2026-07-28",
      "bid": "91.95",
      "ask": "92.05",
      "open": "91.80",
      "high": "93.05",
      "low": "91.60",
      "close": "92.00",
      "average": "92.1034",
      "volume": "191035",
      "turnover": "17594956.52",
      "trades": "1233"
    },
    {
      "date": "2026-07-29",
      "bid": "92.25",
      "ask": "92.35",
      "open": "91.95",
      "high": "92.85",
      "low": "91.60",
      "close": "92.00",
      "average": "92.3436",
      "volume": "205625",
      "turnover": "18987869.54",
      "trades": "1240"
    },
    {
      "date": "2026-07-30",
      "bid": "94.10",
      "ask": "94.30",
      "open": "92.25",
      "high": "94.65",
      "low": "92.00",
      "close": "94.30",
      "average": "93.9105",
      "volume": "232192",
      "turnover": "21805247.67",
      "trades": "914"
    },
    {
      "date": "2026-07-31",
      "bid": "94.30",
      "ask": "94.50",
      "open": "94.30",
      "high": "95.40",
      "low": "94.20",
      "close": "94.20",
      "average": "94.5436",
      "volume": "190433",
      "turnover": "18004939.72",
      "trades": "768"
    },
    {
      "date": "2026-08-03",
      "bid": "94.95",
      "ask": "95.05",
      "open": "94.50",
      "high": "95.40",
      "low": "93.85",
      "close": "95.10",
      "average": "94.6767",
      "volume": "138547",
      "turnover": "13116768.89",
      "trades": "758"
    },
    {
      "date": "2026-08-04",
      "bid": "95.35",
      "ask": "95.50",
      "open": "95.50",
      "high": "95.80",
      "low": "94.65",
      "close": "95.45",
      "average": "95.3176",
      "volume": "164420",
      "turnover": "15672131.67",
      "trades": "870"
    },
    {
      "date": "2026-08-05",
      "bid": "94.90",
      "ask": "95.15",
      "open": "95.50",
      "high": "95.80",
      "low": "94.45",
      "close": "95.05",
      "average": "95.0305",
      "volume": "174167",
      "turnover": "16550914.31",
      "trades": "914"
    }
  ]
}