{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5034630/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/rusta?id=TX5034630",
    "requested_from_date": "2023-10-19",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5034630",
    "asset_class": "SHARES",
    "isin": "SE0020848356",
    "symbol": "RUSTA",
    "company": "Rusta",
    "market": null,
    "last_sale_price": "SEK 87.25",
    "time_as_of": "2026-08-05"
  },
  "row_count": 698,
  "first_date": "2023-10-19",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2023-10-19",
      "bid": "46.39",
      "ask": "46.44",
      "open": "47.90",
      "high": "47.96",
      "low": "45.675",
      "close": "45.695",
      "average": "46.4897",
      "volume": "7297630",
      "turnover": "339111781.16",
      "trades": "18196"
    },
    {
      "date": "2023-10-20",
      "bid": "45.87",
      "ask": "46.00",
      "open": "45.695",
      "high": "46.74",
      "low": "45.05",
      "close": "46.00",
      "average": "45.8607",
      "volume": "1633769",
      "turnover": "74890850.36",
      "trades": "7023"
    },
    {
      "date": "2023-10-23",
      "bid": "46.15",
      "ask": "46.20",
      "open": "46.30",
      "high": "47.15",
      "low": "46.10",
      "close": "46.10",
      "average": "46.5797",
      "volume": "1027105",
      "turnover": "47821038.64",
      "trades": "5994"
    },
    {
      "date": "2023-10-24",
      "bid": "46.10",
      "ask": "46.25",
      "open": "46.15",
      "high": "46.40",
      "low": "45.60",
      "close": "46.25",
      "average": "46.1319",
      "volume": "401443",
      "turnover": "18502747.47",
      "trades": "1485"
    },
    {
      "date": "2023-10-25",
      "bid": "45.00",
      "ask": "45.05",
      "open": "46.25",
      "high": "46.30",
      "low": "45.00",
      "close": "45.00",
      "average": "45.1486",
      "volume": "1276315",
      "turnover": "57621754.19",
      "trades": "2499"
    },
    {
      "date": "2023-10-26",
      "bid": "45.00",
      "ask": "45.05",
      "open": "45.00",
      "high": "45.20",
      "low": "45.00",
      "close": "45.00",
      "average": "45.02",
      "volume": "1140027",
      "turnover": "51324381",
      "trades": "1412"
    },
    {
      "date": "2023-10-27",
      "bid": "45.80",
      "ask": "45.90",
      "open": "45.05",
      "high": "45.90",
      "low": "44.45",
      "close": "45.80",
      "average": "45.0505",
      "volume": "1657443",
      "turnover": "74671215.95",
      "trades": "1247"
    },
    {
      "date": "2023-10-30",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.80",
      "high": "45.80",
      "low": "44.75",
      "close": "44.90",
      "average": "45.0057",
      "volume": "474431",
      "turnover": "21355392.01",
      "trades": "959"
    },
    {
      "date": "2023-10-31",
      "bid": "45.50",
      "ask": "45.60",
      "open": "44.90",
      "high": "45.60",
      "low": "44.75",
      "close": "45.30",
      "average": "45.2077",
      "volume": "447286",
      "turnover": "20224202.35",
      "trades": "989"
    },
    {
      "date": "2023-11-01",
      "bid": "45.25",
      "ask": "45.40",
      "open": "45.30",
      "high": "45.55",
      "low": "45.00",
      "close": "45.35",
      "average": "45.3582",
      "volume": "403385",
      "turnover": "18297732.73",
      "trades": "1177"
    },
    {
      "date": "2023-11-02",
      "bid": "46.20",
      "ask": "46.35",
      "open": "45.35",
      "high": "46.65",
      "low": "45.00",
      "close": "46.35",
      "average": "46.1421",
      "volume": "224889",
      "turnover": "10379973.61",
      "trades": "1107"
    },
    {
      "date": "2023-11-03",
      "bid": "45.90",
      "ask": "45.95",
      "open": "46.35",
      "high": "46.60",
      "low": "45.35",
      "close": "45.95",
      "average": "46.0283",
      "volume": "74362",
      "turnover": "3423000.05",
      "trades": "358"
    },
    {
      "date": "2023-11-06",
      "bid": "45.45",
      "ask": "45.60",
      "open": "45.95",
      "high": "46.00",
      "low": "45.40",
      "close": "45.45",
      "average": "45.6972",
      "volume": "199898",
      "turnover": "9134420.92",
      "trades": "667"
    },
    {
      "date": "2023-11-07",
      "bid": "45.05",
      "ask": "45.30",
      "open": "45.45",
      "high": "45.70",
      "low": "45.05",
      "close": "45.20",
      "average": "45.3199",
      "volume": "168602",
      "turnover": "7640184.56",
      "trades": "618"
    },
    {
      "date": "2023-11-08",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.10",
      "high": "45.30",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0914",
      "volume": "230232",
      "turnover": "10383097.3",
      "trades": "669"
    },
    {
      "date": "2023-11-09",
      "bid": "44.85",
      "ask": "44.95",
      "open": "45.00",
      "high": "45.00",
      "low": "44.70",
      "close": "44.95",
      "average": "44.8835",
      "volume": "291155",
      "turnover": "13067501.68",
      "trades": "703"
    },
    {
      "date": "2023-11-10",
      "bid": "45.70",
      "ask": "45.85",
      "open": "44.80",
      "high": "45.90",
      "low": "44.75",
      "close": "45.75",
      "average": "45.3414",
      "volume": "563680",
      "turnover": "25572505.82",
      "trades": "1691"
    },
    {
      "date": "2023-11-13",
      "bid": "46.40",
      "ask": "46.55",
      "open": "45.75",
      "high": "47.00",
      "low": "45.65",
      "close": "46.65",
      "average": "46.1807",
      "volume": "454700",
      "turnover": "20990869.94",
      "trades": "994"
    },
    {
      "date": "2023-11-14",
      "bid": "46.10",
      "ask": "46.20",
      "open": "46.50",
      "high": "46.90",
      "low": "45.75",
      "close": "46.30",
      "average": "46.3352",
      "volume": "205274",
      "turnover": "9510993.25",
      "trades": "701"
    },
    {
      "date": "2023-11-15",
      "bid": "47.80",
      "ask": "48.00",
      "open": "46.30",
      "high": "48.15",
      "low": "46.00",
      "close": "47.85",
      "average": "47.127",
      "volume": "217331",
      "turnover": "10239057.77",
      "trades": "982"
    },
    {
      "date": "2023-11-16",
      "bid": "47.90",
      "ask": "48.10",
      "open": "47.85",
      "high": "49.00",
      "low": "47.05",
      "close": "48.05",
      "average": "48.1137",
      "volume": "174859",
      "turnover": "8411939.85",
      "trades": "736"
    },
    {
      "date": "2023-11-17",
      "bid": "46.95",
      "ask": "47.20",
      "open": "48.05",
      "high": "48.35",
      "low": "46.10",
      "close": "47.20",
      "average": "47.5524",
      "volume": "130888",
      "turnover": "6227066.16",
      "trades": "656"
    },
    {
      "date": "2023-11-20",
      "bid": "47.85",
      "ask": "48.10",
      "open": "47.20",
      "high": "48.35",
      "low": "45.65",
      "close": "48.00",
      "average": "47.1836",
      "volume": "180130",
      "turnover": "8506179.63",
      "trades": "894"
    },
    {
      "date": "2023-11-21",
      "bid": "46.65",
      "ask": "46.85",
      "open": "48.00",
      "high": "48.00",
      "low": "46.60",
      "close": "46.70",
      "average": "47.1871",
      "volume": "67459",
      "turnover": "3183195.3",
      "trades": "480"
    },
    {
      "date": "2023-11-22",
      "bid": "46.30",
      "ask": "46.45",
      "open": "46.70",
      "high": "46.80",
      "low": "45.80",
      "close": "46.45",
      "average": "46.2635",
      "volume": "113871",
      "turnover": "5265530.88",
      "trades": "641"
    },
    {
      "date": "2023-11-23",
      "bid": "48.10",
      "ask": "48.40",
      "open": "46.40",
      "high": "48.70",
      "low": "46.00",
      "close": "48.15",
      "average": "47.8873",
      "volume": "142382",
      "turnover": "6820196.16",
      "trades": "536"
    },
    {
      "date": "2023-11-24",
      "bid": "49.05",
      "ask": "49.30",
      "open": "48.15",
      "high": "49.35",
      "low": "47.20",
      "close": "49.00",
      "average": "48.4955",
      "volume": "101596",
      "turnover": "4926924.46",
      "trades": "602"
    },
    {
      "date": "2023-11-27",
      "bid": "49.10",
      "ask": "49.15",
      "open": "49.00",
      "high": "49.30",
      "low": "48.35",
      "close": "49.10",
      "average": "48.9472",
      "volume": "137156",
      "turnover": "6713877.25",
      "trades": "702"
    },
    {
      "date": "2023-11-28",
      "bid": "49.40",
      "ask": "49.60",
      "open": "49.10",
      "high": "49.90",
      "low": "49.10",
      "close": "49.65",
      "average": "49.5048",
      "volume": "135656",
      "turnover": "6706418.93",
      "trades": "556"
    },
    {
      "date": "2023-11-29",
      "bid": "49.80",
      "ask": "49.95",
      "open": "50.50",
      "high": "50.70",
      "low": "48.50",
      "close": "49.75",
      "average": "49.9619",
      "volume": "748772",
      "turnover": "37371173.97",
      "trades": "1937"
    },
    {
      "date": "2023-11-30",
      "bid": "50.00",
      "ask": "50.30",
      "open": "50.00",
      "high": "50.50",
      "low": "49.05",
      "close": "50.50",
      "average": "50.1838",
      "volume": "822421",
      "turnover": "41262714.4",
      "trades": "861"
    },
    {
      "date": "2023-12-01",
      "bid": "52.07",
      "ask": "52.49",
      "open": "50.59",
      "high": "53.98",
      "low": "50.50",
      "close": "52.30",
      "average": "52.2756",
      "volume": "386214",
      "turnover": "20180912.85",
      "trades": "1584"
    },
    {
      "date": "2023-12-04",
      "bid": "51.83",
      "ask": "51.92",
      "open": "52.70",
      "high": "54.00",
      "low": "51.58",
      "close": "52.00",
      "average": "52.7965",
      "volume": "141927",
      "turnover": "7502764.66",
      "trades": "1184"
    },
    {
      "date": "2023-12-05",
      "bid": "51.01",
      "ask": "51.22",
      "open": "52.00",
      "high": "52.00",
      "low": "51.01",
      "close": "51.42",
      "average": "51.3561",
      "volume": "123875",
      "turnover": "6363043",
      "trades": "647"
    },
    {
      "date": "2023-12-06",
      "bid": "54.23",
      "ask": "54.50",
      "open": "52.00",
      "high": "54.64",
      "low": "51.52",
      "close": "54.64",
      "average": "53.1273",
      "volume": "350210",
      "turnover": "18594082",
      "trades": "1349"
    },
    {
      "date": "2023-12-07",
      "bid": "54.92",
      "ask": "55.12",
      "open": "54.64",
      "high": "55.50",
      "low": "53.60",
      "close": "55.30",
      "average": "54.6719",
      "volume": "174200",
      "turnover": "9527135.6",
      "trades": "1034"
    },
    {
      "date": "2023-12-08",
      "bid": "57.60",
      "ask": "57.70",
      "open": "55.30",
      "high": "57.75",
      "low": "55.30",
      "close": "57.44",
      "average": "56.8524",
      "volume": "296321",
      "turnover": "16842114.7",
      "trades": "1230"
    },
    {
      "date": "2023-12-11",
      "bid": "57.50",
      "ask": "57.60",
      "open": "57.44",
      "high": "58.00",
      "low": "56.34",
      "close": "57.70",
      "average": "57.5789",
      "volume": "305410",
      "turnover": "17588527.44",
      "trades": "1804"
    },
    {
      "date": "2023-12-12",
      "bid": "56.19",
      "ask": "56.38",
      "open": "57.72",
      "high": "58.99",
      "low": "56.08",
      "close": "56.08",
      "average": "57.4314",
      "volume": "173806",
      "turnover": "9994713.84",
      "trades": "948"
    },
    {
      "date": "2023-12-13",
      "bid": "56.73",
      "ask": "56.95",
      "open": "56.19",
      "high": "57.97",
      "low": "55.28",
      "close": "56.94",
      "average": "56.672",
      "volume": "113394",
      "turnover": "6428844.51",
      "trades": "744"
    },
    {
      "date": "2023-12-14",
      "bid": "58.26",
      "ask": "58.45",
      "open": "57.40",
      "high": "58.60",
      "low": "57.28",
      "close": "58.50",
      "average": "58.2301",
      "volume": "292149",
      "turnover": "17010655.8",
      "trades": "1148"
    },
    {
      "date": "2023-12-15",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.50",
      "high": "59.88",
      "low": "57.72",
      "close": "58.00",
      "average": "58.6834",
      "volume": "180531",
      "turnover": "10605558.98",
      "trades": "984"
    },
    {
      "date": "2023-12-18",
      "bid": "58.57",
      "ask": "58.82",
      "open": "58.01",
      "high": "59.28",
      "low": "57.01",
      "close": "58.65",
      "average": "58.5521",
      "volume": "195358",
      "turnover": "11448399.75",
      "trades": "1239"
    },
    {
      "date": "2023-12-19",
      "bid": "60.74",
      "ask": "60.97",
      "open": "58.75",
      "high": "61.87",
      "low": "58.75",
      "close": "60.89",
      "average": "60.3276",
      "volume": "535294",
      "turnover": "32324393.64",
      "trades": "1811"
    },
    {
      "date": "2023-12-20",
      "bid": "72.50",
      "ask": "72.72",
      "open": "69.70",
      "high": "72.75",
      "low": "67.17",
      "close": "72.75",
      "average": "69.8895",
      "volume": "1795102",
      "turnover": "124945691.73",
      "trades": "7067"
    },
    {
      "date": "2023-12-21",
      "bid": "70.57",
      "ask": "70.70",
      "open": "71.10",
      "high": "71.23",
      "low": "68.20",
      "close": "70.83",
      "average": "69.7722",
      "volume": "962345",
      "turnover": "67176865.45",
      "trades": "3627"
    },
    {
      "date": "2023-12-22",
      "bid": "72.00",
      "ask": "72.10",
      "open": "70.94",
      "high": "72.40",
      "low": "70.01",
      "close": "72.40",
      "average": "71.1986",
      "volume": "943717",
      "turnover": "67303820.81",
      "trades": "1869"
    },
    {
      "date": "2023-12-27",
      "bid": "73.01",
      "ask": "73.21",
      "open": "72.47",
      "high": "74.26",
      "low": "72.47",
      "close": "73.30",
      "average": "73.3764",
      "volume": "414184",
      "turnover": "30394892.71",
      "trades": "2675"
    },
    {
      "date": "2023-12-28",
      "bid": "75.15",
      "ask": "75.36",
      "open": "73.50",
      "high": "75.87",
      "low": "72.23",
      "close": "75.00",
      "average": "74.0726",
      "volume": "412643",
      "turnover": "30570613.39",
      "trades": "1937"
    },
    {
      "date": "2023-12-29",
      "bid": "74.63",
      "ask": "74.89",
      "open": "75.01",
      "high": "75.39",
      "low": "74.29",
      "close": "74.60",
      "average": "74.6934",
      "volume": "246708",
      "turnover": "18431118.21",
      "trades": "1469"
    },
    {
      "date": "2024-01-02",
      "bid": "71.75",
      "ask": "71.97",
      "open": "74.60",
      "high": "75.49",
      "low": "71.62",
      "close": "72.05",
      "average": "72.3805",
      "volume": "499487",
      "turnover": "36158803.86",
      "trades": "2384"
    },
    {
      "date": "2024-01-03",
      "bid": "73.37",
      "ask": "73.50",
      "open": "72.45",
      "high": "74.99",
      "low": "72.45",
      "close": "73.50",
      "average": "73.9152",
      "volume": "358670",
      "turnover": "26512550.04",
      "trades": "1922"
    },
    {
      "date": "2024-01-04",
      "bid": "76.91",
      "ask": "77.02",
      "open": "73.50",
      "high": "77.06",
      "low": "73.50",
      "close": "76.82",
      "average": "75.9476",
      "volume": "317668",
      "turnover": "24130641.76",
      "trades": "1812"
    },
    {
      "date": "2024-01-05",
      "bid": "74.67",
      "ask": "74.82",
      "open": "76.82",
      "high": "76.82",
      "low": "73.73",
      "close": "74.66",
      "average": "74.7999",
      "volume": "231173",
      "turnover": "17291709.71",
      "trades": "1290"
    },
    {
      "date": "2024-01-08",
      "bid": "75.15",
      "ask": "75.41",
      "open": "75.00",
      "high": "76.00",
      "low": "73.99",
      "close": "75.71",
      "average": "75.0965",
      "volume": "229553",
      "turnover": "17238902.51",
      "trades": "1313"
    },
    {
      "date": "2024-01-09",
      "bid": "76.41",
      "ask": "76.50",
      "open": "75.80",
      "high": "77.32",
      "low": "75.50",
      "close": "76.43",
      "average": "76.3108",
      "volume": "349089",
      "turnover": "26631439.81",
      "trades": "1355"
    },
    {
      "date": "2024-01-10",
      "bid": "76.53",
      "ask": "76.71",
      "open": "76.43",
      "high": "78.05",
      "low": "75.83",
      "close": "76.36",
      "average": "76.9185",
      "volume": "340133",
      "turnover": "26170982.43",
      "trades": "1517"
    },
    {
      "date": "2024-01-11",
      "bid": "75.58",
      "ask": "75.88",
      "open": "77.00",
      "high": "78.02",
      "low": "75.00",
      "close": "75.00",
      "average": "76.0719",
      "volume": "537283",
      "turnover": "40890582.36",
      "trades": "1629"
    },
    {
      "date": "2024-01-12",
      "bid": "79.33",
      "ask": "79.46",
      "open": "75.10",
      "high": "80.51",
      "low": "75.10",
      "close": "79.26",
      "average": "78.3308",
      "volume": "561290",
      "turnover": "43971724.41",
      "trades": "3111"
    },
    {
      "date": "2024-01-15",
      "bid": "74.99",
      "ask": "75.45",
      "open": "79.11",
      "high": "79.11",
      "low": "74.37",
      "close": "74.37",
      "average": "76.71",
      "volume": "321122",
      "turnover": "24636144.96",
      "trades": "2005"
    },
    {
      "date": "2024-01-16",
      "bid": "73.92",
      "ask": "74.06",
      "open": "74.37",
      "high": "76.55",
      "low": "73.24",
      "close": "73.96",
      "average": "74.9645",
      "volume": "179662",
      "turnover": "13464770.19",
      "trades": "1285"
    },
    {
      "date": "2024-01-17",
      "bid": "72.20",
      "ask": "72.33",
      "open": "73.84",
      "high": "73.92",
      "low": "71.28",
      "close": "72.22",
      "average": "72.551",
      "volume": "169795",
      "turnover": "12319242.77",
      "trades": "1417"
    },
    {
      "date": "2024-01-18",
      "bid": "71.94",
      "ask": "72.44",
      "open": "72.22",
      "high": "73.39",
      "low": "71.01",
      "close": "71.81",
      "average": "71.8552",
      "volume": "186581",
      "turnover": "13408095.69",
      "trades": "1061"
    },
    {
      "date": "2024-01-19",
      "bid": "70.39",
      "ask": "70.93",
      "open": "71.81",
      "high": "71.81",
      "low": "69.40",
      "close": "70.16",
      "average": "70.2276",
      "volume": "220768",
      "turnover": "15503607.31",
      "trades": "1645"
    },
    {
      "date": "2024-01-22",
      "bid": "69.89",
      "ask": "70.02",
      "open": "69.79",
      "high": "71.16",
      "low": "68.26",
      "close": "70.19",
      "average": "69.9478",
      "volume": "294474",
      "turnover": "20600687.52",
      "trades": "1960"
    },
    {
      "date": "2024-01-23",
      "bid": "68.79",
      "ask": "69.00",
      "open": "70.19",
      "high": "71.10",
      "low": "68.50",
      "close": "68.70",
      "average": "68.982",
      "volume": "371220",
      "turnover": "25572329.4",
      "trades": "1519"
    },
    {
      "date": "2024-01-24",
      "bid": "69.97",
      "ask": "70.11",
      "open": "68.70",
      "high": "70.11",
      "low": "68.50",
      "close": "70.00",
      "average": "69.7597",
      "volume": "93287",
      "turnover": "6508586.76",
      "trades": "850"
    },
    {
      "date": "2024-01-25",
      "bid": "71.06",
      "ask": "71.32",
      "open": "70.10",
      "high": "71.50",
      "low": "70.10",
      "close": "71.29",
      "average": "71.0014",
      "volume": "201086",
      "turnover": "14278319.23",
      "trades": "1170"
    },
    {
      "date": "2024-01-26",
      "bid": "71.41",
      "ask": "71.67",
      "open": "71.70",
      "high": "73.90",
      "low": "68.25",
      "close": "71.68",
      "average": "70.8855",
      "volume": "764207",
      "turnover": "54109671.96",
      "trades": "3315"
    },
    {
      "date": "2024-01-29",
      "bid": "71.34",
      "ask": "71.50",
      "open": "71.35",
      "high": "73.10",
      "low": "69.81",
      "close": "71.29",
      "average": "71.7198",
      "volume": "263056",
      "turnover": "18867557.93",
      "trades": "2005"
    },
    {
      "date": "2024-01-30",
      "bid": "72.38",
      "ask": "72.49",
      "open": "71.29",
      "high": "73.22",
      "low": "69.51",
      "close": "72.62",
      "average": "71.8323",
      "volume": "195624",
      "turnover": "14053753.18",
      "trades": "1038"
    },
    {
      "date": "2024-01-31",
      "bid": "73.16",
      "ask": "73.33",
      "open": "72.62",
      "high": "73.66",
      "low": "72.07",
      "close": "73.22",
      "average": "72.9966",
      "volume": "165701",
      "turnover": "12100019.89",
      "trades": "1317"
    },
    {
      "date": "2024-02-01",
      "bid": "70.13",
      "ask": "70.26",
      "open": "73.22",
      "high": "73.44",
      "low": "69.53",
      "close": "70.13",
      "average": "70.6131",
      "volume": "466579",
      "turnover": "32966929.76",
      "trades": "2814"
    },
    {
      "date": "2024-02-02",
      "bid": "70.15",
      "ask": "70.20",
      "open": "70.53",
      "high": "71.14",
      "low": "70.00",
      "close": "70.00",
      "average": "70.6627",
      "volume": "154161",
      "turnover": "10893430.26",
      "trades": "1106"
    },
    {
      "date": "2024-02-05",
      "bid": "71.01",
      "ask": "71.23",
      "open": "70.08",
      "high": "71.60",
      "low": "70.08",
      "close": "70.96",
      "average": "70.8773",
      "volume": "1143586",
      "turnover": "81055137.41",
      "trades": "1160"
    },
    {
      "date": "2024-02-06",
      "bid": "70.81",
      "ask": "70.97",
      "open": "71.30",
      "high": "73.00",
      "low": "70.62",
      "close": "70.77",
      "average": "71.2451",
      "volume": "770210",
      "turnover": "54818725.24",
      "trades": "1363"
    },
    {
      "date": "2024-02-07",
      "bid": "71.92",
      "ask": "72.01",
      "open": "70.77",
      "high": "72.37",
      "low": "68.21",
      "close": "72.37",
      "average": "70.4481",
      "volume": "410945",
      "turnover": "28934327.32",
      "trades": "1862"
    },
    {
      "date": "2024-02-08",
      "bid": "73.65",
      "ask": "73.72",
      "open": "72.25",
      "high": "73.75",
      "low": "71.16",
      "close": "73.75",
      "average": "72.6087",
      "volume": "192837",
      "turnover": "14001898.04",
      "trades": "1263"
    },
    {
      "date": "2024-02-09",
      "bid": "72.53",
      "ask": "72.76",
      "open": "73.75",
      "high": "74.00",
      "low": "71.12",
      "close": "72.67",
      "average": "72.4916",
      "volume": "185029",
      "turnover": "13422764.49",
      "trades": "1573"
    },
    {
      "date": "2024-02-12",
      "bid": "70.95",
      "ask": "71.00",
      "open": "72.55",
      "high": "72.55",
      "low": "70.10",
      "close": "71.20",
      "average": "71.1201",
      "volume": "236410",
      "turnover": "16813418.98",
      "trades": "1744"
    },
    {
      "date": "2024-02-13",
      "bid": "70.12",
      "ask": "70.40",
      "open": "70.25",
      "high": "71.71",
      "low": "69.60",
      "close": "70.31",
      "average": "70.613",
      "volume": "440106",
      "turnover": "31079329.75",
      "trades": "2522"
    },
    {
      "date": "2024-02-14",
      "bid": "70.48",
      "ask": "70.92",
      "open": "70.31",
      "high": "71.34",
      "low": "69.82",
      "close": "70.74",
      "average": "70.7102",
      "volume": "177233",
      "turnover": "12531682.35",
      "trades": "1334"
    },
    {
      "date": "2024-02-15",
      "bid": "67.10",
      "ask": "67.20",
      "open": "70.74",
      "high": "71.47",
      "low": "65.41",
      "close": "67.54",
      "average": "68.0727",
      "volume": "445630",
      "turnover": "30331049.25",
      "trades": "2613"
    },
    {
      "date": "2024-02-16",
      "bid": "70.91",
      "ask": "71.08",
      "open": "67.55",
      "high": "71.13",
      "low": "67.55",
      "close": "71.07",
      "average": "70.0996",
      "volume": "228411",
      "turnover": "16011677.16",
      "trades": "2221"
    },
    {
      "date": "2024-02-19",
      "bid": "72.45",
      "ask": "72.72",
      "open": "71.07",
      "high": "72.79",
      "low": "70.51",
      "close": "72.68",
      "average": "71.7715",
      "volume": "156543",
      "turnover": "11235329.34",
      "trades": "824"
    },
    {
      "date": "2024-02-20",
      "bid": "69.58",
      "ask": "69.59",
      "open": "72.68",
      "high": "72.89",
      "low": "68.50",
      "close": "69.00",
      "average": "69.3508",
      "volume": "273171",
      "turnover": "18944781.07",
      "trades": "1764"
    },
    {
      "date": "2024-02-21",
      "bid": "68.67",
      "ask": "68.75",
      "open": "69.11",
      "high": "70.39",
      "low": "67.94",
      "close": "68.82",
      "average": "69.002",
      "volume": "198671",
      "turnover": "13708504.14",
      "trades": "1445"
    },
    {
      "date": "2024-02-22",
      "bid": "68.73",
      "ask": "68.99",
      "open": "69.00",
      "high": "69.56",
      "low": "68.24",
      "close": "68.69",
      "average": "68.8135",
      "volume": "90410",
      "turnover": "6221961.17",
      "trades": "888"
    },
    {
      "date": "2024-02-23",
      "bid": "67.80",
      "ask": "67.93",
      "open": "68.00",
      "high": "69.00",
      "low": "67.42",
      "close": "67.67",
      "average": "68.0279",
      "volume": "109078",
      "turnover": "7421538.63",
      "trades": "1028"
    },
    {
      "date": "2024-02-26",
      "bid": "65.58",
      "ask": "65.69",
      "open": "67.40",
      "high": "67.50",
      "low": "65.46",
      "close": "65.46",
      "average": "66.2356",
      "volume": "163750",
      "turnover": "10847015.6",
      "trades": "1386"
    },
    {
      "date": "2024-02-27",
      "bid": "65.59",
      "ask": "65.79",
      "open": "65.43",
      "high": "65.99",
      "low": "64.42",
      "close": "65.50",
      "average": "65.2288",
      "volume": "172617",
      "turnover": "11262547.55",
      "trades": "1245"
    },
    {
      "date": "2024-02-28",
      "bid": "65.26",
      "ask": "65.88",
      "open": "65.50",
      "high": "65.88",
      "low": "64.00",
      "close": "65.00",
      "average": "64.7241",
      "volume": "110333",
      "turnover": "7137802.97",
      "trades": "1016"
    },
    {
      "date": "2024-02-29",
      "bid": "66.03",
      "ask": "66.26",
      "open": "64.90",
      "high": "67.07",
      "low": "64.63",
      "close": "64.66",
      "average": "64.8369",
      "volume": "1437970",
      "turnover": "93233818.26",
      "trades": "1604"
    },
    {
      "date": "2024-03-01",
      "bid": "67.29",
      "ask": "67.39",
      "open": "64.76",
      "high": "67.58",
      "low": "64.60",
      "close": "67.00",
      "average": "66.6783",
      "volume": "180884",
      "turnover": "12068091.46",
      "trades": "1353"
    },
    {
      "date": "2024-03-04",
      "bid": "68.27",
      "ask": "68.61",
      "open": "67.00",
      "high": "68.61",
      "low": "66.42",
      "close": "68.00",
      "average": "67.672",
      "volume": "97719",
      "turnover": "6612832.2",
      "trades": "832"
    },
    {
      "date": "2024-03-05",
      "bid": "66.96",
      "ask": "67.09",
      "open": "68.00",
      "high": "68.92",
      "low": "65.65",
      "close": "67.13",
      "average": "67.5089",
      "volume": "117767",
      "turnover": "7952231.85",
      "trades": "1054"
    },
    {
      "date": "2024-03-06",
      "bid": "66.69",
      "ask": "67.00",
      "open": "67.13",
      "high": "67.50",
      "low": "66.04",
      "close": "66.72",
      "average": "66.6848",
      "volume": "144740",
      "turnover": "9651059.3",
      "trades": "979"
    },
    {
      "date": "2024-03-07",
      "bid": "65.10",
      "ask": "65.22",
      "open": "66.60",
      "high": "66.70",
      "low": "64.95",
      "close": "65.45",
      "average": "65.5167",
      "volume": "101322",
      "turnover": "6638334.72",
      "trades": "972"
    },
    {
      "date": "2024-03-08",
      "bid": "65.53",
      "ask": "66.04",
      "open": "65.45",
      "high": "66.60",
      "low": "64.60",
      "close": "66.26",
      "average": "65.7476",
      "volume": "94299",
      "turnover": "6199225.53",
      "trades": "886"
    },
    {
      "date": "2024-03-11",
      "bid": "65.69",
      "ask": "66.00",
      "open": "66.26",
      "high": "66.26",
      "low": "64.80",
      "close": "65.91",
      "average": "65.4259",
      "volume": "112051",
      "turnover": "7330898.08",
      "trades": "775"
    },
    {
      "date": "2024-03-12",
      "bid": "66.00",
      "ask": "66.08",
      "open": "65.91",
      "high": "66.74",
      "low": "65.20",
      "close": "66.00",
      "average": "66.252",
      "volume": "233178",
      "turnover": "15447523.56",
      "trades": "863"
    },
    {
      "date": "2024-03-13",
      "bid": "67.92",
      "ask": "68.05",
      "open": "65.83",
      "high": "68.56",
      "low": "65.80",
      "close": "68.00",
      "average": "67.341",
      "volume": "241877",
      "turnover": "16288219.53",
      "trades": "1178"
    },
    {
      "date": "2024-03-14",
      "bid": "73.30",
      "ask": "73.99",
      "open": "74.40",
      "high": "77.38",
      "low": "70.60",
      "close": "73.90",
      "average": "74.7821",
      "volume": "1320567",
      "turnover": "98615064.5",
      "trades": "4150"
    },
    {
      "date": "2024-03-15",
      "bid": "74.52",
      "ask": "74.63",
      "open": "74.10",
      "high": "76.29",
      "low": "74.10",
      "close": "74.50",
      "average": "75.0592",
      "volume": "261158",
      "turnover": "19602559.35",
      "trades": "1731"
    },
    {
      "date": "2024-03-18",
      "bid": "75.68",
      "ask": "75.79",
      "open": "74.50",
      "high": "76.76",
      "low": "73.00",
      "close": "75.87",
      "average": "75.238",
      "volume": "217363",
      "turnover": "16355640.5",
      "trades": "1670"
    },
    {
      "date": "2024-03-19",
      "bid": "79.34",
      "ask": "79.35",
      "open": "76.00",
      "high": "79.50",
      "low": "74.99",
      "close": "79.50",
      "average": "78.3481",
      "volume": "292892",
      "turnover": "22953237.58",
      "trades": "2097"
    },
    {
      "date": "2024-03-20",
      "bid": "79.35",
      "ask": "79.59",
      "open": "79.44",
      "high": "81.85",
      "low": "78.55",
      "close": "79.59",
      "average": "80.3264",
      "volume": "165344",
      "turnover": "13283525.52",
      "trades": "1365"
    },
    {
      "date": "2024-03-21",
      "bid": "81.93",
      "ask": "82.05",
      "open": "80.00",
      "high": "82.51",
      "low": "79.45",
      "close": "82.15",
      "average": "81.5597",
      "volume": "221122",
      "turnover": "18032408.52",
      "trades": "1342"
    },
    {
      "date": "2024-03-22",
      "bid": "82.69",
      "ask": "82.92",
      "open": "82.15",
      "high": "83.57",
      "low": "81.24",
      "close": "83.00",
      "average": "82.6453",
      "volume": "262089",
      "turnover": "21662022.02",
      "trades": "1126"
    },
    {
      "date": "2024-03-25",
      "bid": "82.86",
      "ask": "82.97",
      "open": "82.99",
      "high": "84.14",
      "low": "81.88",
      "close": "82.71",
      "average": "82.999",
      "volume": "255649",
      "turnover": "21218430.26",
      "trades": "1757"
    },
    {
      "date": "2024-03-26",
      "bid": "84.82",
      "ask": "84.90",
      "open": "82.71",
      "high": "85.00",
      "low": "82.71",
      "close": "84.73",
      "average": "84.2904",
      "volume": "256500",
      "turnover": "21620677.96",
      "trades": "1405"
    },
    {
      "date": "2024-03-27",
      "bid": "82.83",
      "ask": "83.37",
      "open": "84.73",
      "high": "85.85",
      "low": "82.83",
      "close": "82.87",
      "average": "84.1554",
      "volume": "132501",
      "turnover": "11150213.4",
      "trades": "1281"
    },
    {
      "date": "2024-03-28",
      "bid": "84.06",
      "ask": "84.24",
      "open": "82.87",
      "high": "84.40",
      "low": "82.03",
      "close": "84.24",
      "average": "83.8831",
      "volume": "71290",
      "turnover": "5981032.18",
      "trades": "541"
    },
    {
      "date": "2024-04-02",
      "bid": "83.50",
      "ask": "83.75",
      "open": "84.75",
      "high": "85.15",
      "low": "82.70",
      "close": "83.60",
      "average": "83.7285",
      "volume": "133654",
      "turnover": "11197280.15",
      "trades": "1220"
    },
    {
      "date": "2024-04-03",
      "bid": "86.80",
      "ask": "86.95",
      "open": "83.20",
      "high": "86.90",
      "low": "83.00",
      "close": "86.90",
      "average": "85.592",
      "volume": "148758",
      "turnover": "12712635.38",
      "trades": "1372"
    },
    {
      "date": "2024-04-04",
      "bid": "87.75",
      "ask": "87.95",
      "open": "86.90",
      "high": "89.45",
      "low": "86.15",
      "close": "87.65",
      "average": "87.8942",
      "volume": "174792",
      "turnover": "15363197.27",
      "trades": "1545"
    },
    {
      "date": "2024-04-05",
      "bid": "85.35",
      "ask": "85.65",
      "open": "89.05",
      "high": "89.75",
      "low": "84.45",
      "close": "85.00",
      "average": "86.4358",
      "volume": "278897",
      "turnover": "24106123.56",
      "trades": "2582"
    },
    {
      "date": "2024-04-08",
      "bid": "86.85",
      "ask": "86.95",
      "open": "85.10",
      "high": "88.50",
      "low": "83.60",
      "close": "87.00",
      "average": "85.9488",
      "volume": "148744",
      "turnover": "12786288.13",
      "trades": "1411"
    },
    {
      "date": "2024-04-09",
      "bid": "82.35",
      "ask": "82.50",
      "open": "87.00",
      "high": "87.05",
      "low": "81.40",
      "close": "82.20",
      "average": "83.1382",
      "volume": "294394",
      "turnover": "24476442.73",
      "trades": "2240"
    },
    {
      "date": "2024-04-10",
      "bid": "81.80",
      "ask": "82.15",
      "open": "82.20",
      "high": "83.80",
      "low": "81.15",
      "close": "81.65",
      "average": "82.2816",
      "volume": "96045",
      "turnover": "7902649.6",
      "trades": "1011"
    },
    {
      "date": "2024-04-11",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.65",
      "high": "82.35",
      "low": "79.30",
      "close": "80.05",
      "average": "80.2427",
      "volume": "187402",
      "turnover": "15037594.75",
      "trades": "1538"
    },
    {
      "date": "2024-04-12",
      "bid": "80.20",
      "ask": "80.30",
      "open": "81.10",
      "high": "82.00",
      "low": "80.20",
      "close": "80.50",
      "average": "81.1935",
      "volume": "79972",
      "turnover": "6493566.75",
      "trades": "733"
    },
    {
      "date": "2024-04-15",
      "bid": "82.15",
      "ask": "82.30",
      "open": "80.70",
      "high": "82.55",
      "low": "79.80",
      "close": "82.20",
      "average": "81.488",
      "volume": "126275",
      "turnover": "10287299.52",
      "trades": "1008"
    },
    {
      "date": "2024-04-16",
      "bid": "79.95",
      "ask": "80.05",
      "open": "80.95",
      "high": "80.95",
      "low": "79.00",
      "close": "80.40",
      "average": "79.9921",
      "volume": "86332",
      "turnover": "6905851.42",
      "trades": "816"
    },
    {
      "date": "2024-04-17",
      "bid": "79.30",
      "ask": "79.50",
      "open": "80.40",
      "high": "81.05",
      "low": "78.65",
      "close": "79.65",
      "average": "79.4914",
      "volume": "81315",
      "turnover": "6464581.18",
      "trades": "777"
    },
    {
      "date": "2024-04-18",
      "bid": "78.90",
      "ask": "79.05",
      "open": "80.20",
      "high": "80.40",
      "low": "78.20",
      "close": "78.90",
      "average": "78.7169",
      "volume": "64716",
      "turnover": "5094245.7",
      "trades": "633"
    },
    {
      "date": "2024-04-19",
      "bid": "76.70",
      "ask": "76.85",
      "open": "77.40",
      "high": "77.80",
      "low": "76.20",
      "close": "77.00",
      "average": "77.0115",
      "volume": "89992",
      "turnover": "6930369.18",
      "trades": "706"
    },
    {
      "date": "2024-04-22",
      "bid": "77.80",
      "ask": "77.90",
      "open": "77.00",
      "high": "78.10",
      "low": "77.00",
      "close": "78.00",
      "average": "77.72",
      "volume": "106509",
      "turnover": "8277441.75",
      "trades": "759"
    },
    {
      "date": "2024-04-23",
      "bid": "79.25",
      "ask": "79.35",
      "open": "78.00",
      "high": "80.90",
      "low": "78.00",
      "close": "79.40",
      "average": "79.5416",
      "volume": "85160",
      "turnover": "6775560.75",
      "trades": "823"
    },
    {
      "date": "2024-04-24",
      "bid": "73.75",
      "ask": "73.85",
      "open": "75.40",
      "high": "77.35",
      "low": "73.45",
      "close": "73.75",
      "average": "74.9306",
      "volume": "237905",
      "turnover": "17858135.64",
      "trades": "1859"
    },
    {
      "date": "2024-04-25",
      "bid": "73.90",
      "ask": "74.15",
      "open": "73.60",
      "high": "74.95",
      "low": "72.90",
      "close": "74.30",
      "average": "74.0599",
      "volume": "161610",
      "turnover": "11956280.36",
      "trades": "1048"
    },
    {
      "date": "2024-04-26",
      "bid": "74.00",
      "ask": "74.10",
      "open": "74.30",
      "high": "74.75",
      "low": "73.40",
      "close": "74.10",
      "average": "74.0427",
      "volume": "125433",
      "turnover": "9282707.38",
      "trades": "614"
    },
    {
      "date": "2024-04-29",
      "bid": "75.30",
      "ask": "75.55",
      "open": "74.10",
      "high": "75.55",
      "low": "73.75",
      "close": "75.55",
      "average": "74.9701",
      "volume": "77056",
      "turnover": "5775613.28",
      "trades": "709"
    },
    {
      "date": "2024-04-30",
      "bid": "75.60",
      "ask": "75.95",
      "open": "75.55",
      "high": "75.95",
      "low": "74.40",
      "close": "75.70",
      "average": "75.4508",
      "volume": "45336",
      "turnover": "3420636.55",
      "trades": "403"
    },
    {
      "date": "2024-05-02",
      "bid": "75.50",
      "ask": "75.65",
      "open": "75.70",
      "high": "76.50",
      "low": "74.15",
      "close": "76.00",
      "average": "75.3244",
      "volume": "101211",
      "turnover": "7622413.18",
      "trades": "689"
    },
    {
      "date": "2024-05-03",
      "bid": "76.00",
      "ask": "76.30",
      "open": "76.05",
      "high": "77.55",
      "low": "75.65",
      "close": "76.00",
      "average": "76.5698",
      "volume": "81185",
      "turnover": "6224971.59",
      "trades": "603"
    },
    {
      "date": "2024-05-06",
      "bid": "77.70",
      "ask": "77.85",
      "open": "76.05",
      "high": "78.20",
      "low": "76.05",
      "close": "78.05",
      "average": "77.5819",
      "volume": "59489",
      "turnover": "4615173.51",
      "trades": "562"
    },
    {
      "date": "2024-05-07",
      "bid": "75.65",
      "ask": "75.80",
      "open": "78.25",
      "high": "78.45",
      "low": "74.50",
      "close": "75.50",
      "average": "75.8488",
      "volume": "140536",
      "turnover": "10667825.14",
      "trades": "1082"
    },
    {
      "date": "2024-05-08",
      "bid": "75.50",
      "ask": "75.60",
      "open": "76.05",
      "high": "76.50",
      "low": "75.10",
      "close": "75.10",
      "average": "75.6799",
      "volume": "51400",
      "turnover": "3889967.04",
      "trades": "457"
    },
    {
      "date": "2024-05-10",
      "bid": "77.45",
      "ask": "77.60",
      "open": "75.85",
      "high": "78.00",
      "low": "75.00",
      "close": "78.00",
      "average": "77.216",
      "volume": "87701",
      "turnover": "6771888",
      "trades": "674"
    },
    {
      "date": "2024-05-13",
      "bid": "76.75",
      "ask": "76.95",
      "open": "78.00",
      "high": "78.30",
      "low": "76.60",
      "close": "76.70",
      "average": "77.0183",
      "volume": "38015",
      "turnover": "2928025.03",
      "trades": "463"
    },
    {
      "date": "2024-05-14",
      "bid": "79.25",
      "ask": "79.65",
      "open": "76.70",
      "high": "79.65",
      "low": "76.60",
      "close": "79.35",
      "average": "78.4045",
      "volume": "116889",
      "turnover": "9163920.21",
      "trades": "738"
    },
    {
      "date": "2024-05-15",
      "bid": "79.75",
      "ask": "79.95",
      "open": "79.70",
      "high": "81.00",
      "low": "79.35",
      "close": "79.65",
      "average": "80.0022",
      "volume": "103145",
      "turnover": "8251505.64",
      "trades": "686"
    },
    {
      "date": "2024-05-16",
      "bid": "80.10",
      "ask": "80.30",
      "open": "79.05",
      "high": "80.75",
      "low": "78.90",
      "close": "80.65",
      "average": "80.2797",
      "volume": "91990",
      "turnover": "7384602.6",
      "trades": "526"
    },
    {
      "date": "2024-05-17",
      "bid": "81.30",
      "ask": "81.40",
      "open": "80.65",
      "high": "81.40",
      "low": "80.10",
      "close": "81.40",
      "average": "80.9696",
      "volume": "62470",
      "turnover": "5057253.79",
      "trades": "516"
    },
    {
      "date": "2024-05-20",
      "bid": "84.40",
      "ask": "84.70",
      "open": "81.35",
      "high": "84.80",
      "low": "81.15",
      "close": "84.65",
      "average": "83.7233",
      "volume": "139904",
      "turnover": "11713270.94",
      "trades": "949"
    },
    {
      "date": "2024-05-21",
      "bid": "83.70",
      "ask": "83.95",
      "open": "84.65",
      "high": "86.50",
      "low": "83.10",
      "close": "83.80",
      "average": "85.157",
      "volume": "165910",
      "turnover": "14128110.28",
      "trades": "986"
    },
    {
      "date": "2024-05-22",
      "bid": "79.50",
      "ask": "79.75",
      "open": "83.80",
      "high": "84.15",
      "low": "79.45",
      "close": "79.50",
      "average": "81.3359",
      "volume": "107342",
      "turnover": "8732674.34",
      "trades": "793"
    },
    {
      "date": "2024-05-23",
      "bid": "80.50",
      "ask": "80.70",
      "open": "79.50",
      "high": "81.10",
      "low": "78.40",
      "close": "80.75",
      "average": "79.8227",
      "volume": "129361",
      "turnover": "10326067.02",
      "trades": "821"
    },
    {
      "date": "2024-05-24",
      "bid": "80.15",
      "ask": "80.30",
      "open": "80.10",
      "high": "80.45",
      "low": "78.80",
      "close": "80.35",
      "average": "79.8025",
      "volume": "86247",
      "turnover": "6882531.05",
      "trades": "952"
    },
    {
      "date": "2024-05-27",
      "bid": "81.20",
      "ask": "81.40",
      "open": "80.35",
      "high": "82.45",
      "low": "80.10",
      "close": "81.45",
      "average": "81.6109",
      "volume": "138782",
      "turnover": "11325660.74",
      "trades": "857"
    },
    {
      "date": "2024-05-28",
      "bid": "79.95",
      "ask": "80.15",
      "open": "81.45",
      "high": "81.45",
      "low": "79.20",
      "close": "80.00",
      "average": "79.9453",
      "volume": "91932",
      "turnover": "7348720.49",
      "trades": "711"
    },
    {
      "date": "2024-05-29",
      "bid": "78.10",
      "ask": "78.20",
      "open": "80.00",
      "high": "80.00",
      "low": "77.15",
      "close": "78.20",
      "average": "79.1654",
      "volume": "151399",
      "turnover": "11984815.04",
      "trades": "745"
    },
    {
      "date": "2024-05-30",
      "bid": "78.05",
      "ask": "78.15",
      "open": "78.20",
      "high": "78.20",
      "low": "76.70",
      "close": "78.15",
      "average": "77.5659",
      "volume": "148370",
      "turnover": "11507852.2",
      "trades": "475"
    },
    {
      "date": "2024-05-31",
      "bid": "79.60",
      "ask": "79.90",
      "open": "77.25",
      "high": "79.95",
      "low": "76.80",
      "close": "79.80",
      "average": "79.0562",
      "volume": "555426",
      "turnover": "44112888.98",
      "trades": "887"
    },
    {
      "date": "2024-06-03",
      "bid": "81.45",
      "ask": "81.60",
      "open": "79.80",
      "high": "81.95",
      "low": "79.50",
      "close": "81.95",
      "average": "81.1906",
      "volume": "87323",
      "turnover": "7086706.83",
      "trades": "749"
    },
    {
      "date": "2024-06-04",
      "bid": "82.80",
      "ask": "83.05",
      "open": "81.80",
      "high": "83.55",
      "low": "81.15",
      "close": "82.70",
      "average": "82.7675",
      "volume": "103018",
      "turnover": "8526141.25",
      "trades": "656"
    },
    {
      "date": "2024-06-05",
      "bid": "81.30",
      "ask": "81.45",
      "open": "82.90",
      "high": "84.10",
      "low": "81.15",
      "close": "81.15",
      "average": "82.3333",
      "volume": "59327",
      "turnover": "4885056.5",
      "trades": "617"
    },
    {
      "date": "2024-06-07",
      "bid": "78.75",
      "ask": "78.90",
      "open": "81.15",
      "high": "81.80",
      "low": "78.75",
      "close": "78.85",
      "average": "79.6759",
      "volume": "82492",
      "turnover": "6577806.01",
      "trades": "736"
    },
    {
      "date": "2024-06-10",
      "bid": "79.90",
      "ask": "80.10",
      "open": "78.75",
      "high": "80.30",
      "low": "78.30",
      "close": "80.20",
      "average": "80.0209",
      "volume": "187557",
      "turnover": "15008243.98",
      "trades": "607"
    },
    {
      "date": "2024-06-11",
      "bid": "80.25",
      "ask": "80.45",
      "open": "80.20",
      "high": "82.60",
      "low": "79.90",
      "close": "80.10",
      "average": "80.9906",
      "volume": "92238",
      "turnover": "7469432.26",
      "trades": "831"
    },
    {
      "date": "2024-06-12",
      "bid": "83.35",
      "ask": "83.40",
      "open": "80.10",
      "high": "83.50",
      "low": "80.10",
      "close": "82.70",
      "average": "82.4275",
      "volume": "186227",
      "turnover": "15350033.1",
      "trades": "994"
    },
    {
      "date": "2024-06-13",
      "bid": "89.25",
      "ask": "89.55",
      "open": "81.60",
      "high": "91.25",
      "low": "77.30",
      "close": "89.60",
      "average": "87.4716",
      "volume": "1160687",
      "turnover": "101552392.55",
      "trades": "3188"
    },
    {
      "date": "2024-06-14",
      "bid": "89.20",
      "ask": "89.55",
      "open": "89.65",
      "high": "93.00",
      "low": "86.75",
      "close": "90.10",
      "average": "90.0616",
      "volume": "335779",
      "turnover": "30218571.84",
      "trades": "2793"
    },
    {
      "date": "2024-06-17",
      "bid": "86.35",
      "ask": "86.55",
      "open": "90.10",
      "high": "90.60",
      "low": "83.45",
      "close": "86.25",
      "average": "86.364",
      "volume": "189655",
      "turnover": "16379540.17",
      "trades": "1661"
    },
    {
      "date": "2024-06-18",
      "bid": "81.70",
      "ask": "81.90",
      "open": "86.25",
      "high": "86.60",
      "low": "81.55",
      "close": "81.55",
      "average": "82.9287",
      "volume": "173709",
      "turnover": "14416284.33",
      "trades": "1071"
    },
    {
      "date": "2024-06-19",
      "bid": "79.55",
      "ask": "79.85",
      "open": "81.55",
      "high": "82.10",
      "low": "79.10",
      "close": "80.15",
      "average": "80.3539",
      "volume": "140713",
      "turnover": "11306364.03",
      "trades": "889"
    },
    {
      "date": "2024-06-20",
      "bid": "80.15",
      "ask": "80.30",
      "open": "80.15",
      "high": "82.30",
      "low": "78.80",
      "close": "80.15",
      "average": "80.443",
      "volume": "73957",
      "turnover": "5950102.79",
      "trades": "578"
    },
    {
      "date": "2024-06-24",
      "bid": "79.75",
      "ask": "79.95",
      "open": "80.15",
      "high": "81.80",
      "low": "78.85",
      "close": "79.80",
      "average": "79.9644",
      "volume": "78222",
      "turnover": "6254865.98",
      "trades": "734"
    },
    {
      "date": "2024-06-25",
      "bid": "78.10",
      "ask": "78.20",
      "open": "79.80",
      "high": "79.80",
      "low": "76.30",
      "close": "77.90",
      "average": "77.7573",
      "volume": "145360",
      "turnover": "11295099.45",
      "trades": "1175"
    },
    {
      "date": "2024-06-26",
      "bid": "78.05",
      "ask": "78.35",
      "open": "78.20",
      "high": "79.25",
      "low": "77.20",
      "close": "78.35",
      "average": "78.2441",
      "volume": "70149",
      "turnover": "5488725.17",
      "trades": "725"
    },
    {
      "date": "2024-06-27",
      "bid": "79.05",
      "ask": "79.25",
      "open": "78.35",
      "high": "79.80",
      "low": "76.80",
      "close": "79.20",
      "average": "78.86",
      "volume": "81476",
      "turnover": "6424563.15",
      "trades": "825"
    },
    {
      "date": "2024-06-28",
      "bid": "77.70",
      "ask": "77.85",
      "open": "79.30",
      "high": "80.10",
      "low": "77.45",
      "close": "78.00",
      "average": "78.8388",
      "volume": "144370",
      "turnover": "11380334.76",
      "trades": "509"
    },
    {
      "date": "2024-07-01",
      "bid": "77.40",
      "ask": "77.60",
      "open": "78.00",
      "high": "79.00",
      "low": "76.90",
      "close": "77.20",
      "average": "77.9404",
      "volume": "206017",
      "turnover": "16051756.23",
      "trades": "734"
    },
    {
      "date": "2024-07-02",
      "bid": "76.85",
      "ask": "77.20",
      "open": "77.20",
      "high": "77.30",
      "low": "74.20",
      "close": "76.85",
      "average": "75.3288",
      "volume": "192372",
      "turnover": "14476338.43",
      "trades": "918"
    },
    {
      "date": "2024-07-03",
      "bid": "78.10",
      "ask": "78.20",
      "open": "77.00",
      "high": "78.40",
      "low": "76.65",
      "close": "78.00",
      "average": "77.6998",
      "volume": "44751",
      "turnover": "3477147.61",
      "trades": "557"
    },
    {
      "date": "2024-07-04",
      "bid": "78.15",
      "ask": "78.40",
      "open": "78.00",
      "high": "78.95",
      "low": "77.00",
      "close": "78.40",
      "average": "78.2976",
      "volume": "50060",
      "turnover": "3919744.2",
      "trades": "483"
    },
    {
      "date": "2024-07-05",
      "bid": "76.60",
      "ask": "76.95",
      "open": "78.40",
      "high": "78.55",
      "low": "75.80",
      "close": "76.40",
      "average": "76.7406",
      "volume": "75268",
      "turnover": "5774771.07",
      "trades": "777"
    },
    {
      "date": "2024-07-08",
      "bid": "74.60",
      "ask": "74.70",
      "open": "76.40",
      "high": "76.90",
      "low": "74.20",
      "close": "74.60",
      "average": "74.841",
      "volume": "87747",
      "turnover": "6563258.42",
      "trades": "790"
    },
    {
      "date": "2024-07-09",
      "bid": "75.90",
      "ask": "76.10",
      "open": "74.60",
      "high": "77.25",
      "low": "74.35",
      "close": "76.40",
      "average": "76.1093",
      "volume": "101684",
      "turnover": "7733699.99",
      "trades": "797"
    },
    {
      "date": "2024-07-10",
      "bid": "75.00",
      "ask": "75.20",
      "open": "75.55",
      "high": "76.20",
      "low": "74.75",
      "close": "74.75",
      "average": "75.6168",
      "volume": "197066",
      "turnover": "14900245.18",
      "trades": "635"
    },
    {
      "date": "2024-07-11",
      "bid": "74.20",
      "ask": "74.30",
      "open": "75.60",
      "high": "75.65",
      "low": "74.00",
      "close": "74.65",
      "average": "74.6044",
      "volume": "111996",
      "turnover": "8350479.68",
      "trades": "724"
    },
    {
      "date": "2024-07-12",
      "bid": "75.50",
      "ask": "75.65",
      "open": "74.65",
      "high": "76.40",
      "low": "74.60",
      "close": "75.75",
      "average": "75.6135",
      "volume": "71103",
      "turnover": "5373214.98",
      "trades": "625"
    },
    {
      "date": "2024-07-15",
      "bid": "74.75",
      "ask": "74.95",
      "open": "75.75",
      "high": "76.95",
      "low": "74.30",
      "close": "75.10",
      "average": "75.455",
      "volume": "138502",
      "turnover": "10437472.47",
      "trades": "1001"
    },
    {
      "date": "2024-07-16",
      "bid": "77.90",
      "ask": "78.05",
      "open": "75.80",
      "high": "78.10",
      "low": "74.25",
      "close": "78.05",
      "average": "76.4316",
      "volume": "173440",
      "turnover": "13247014.95",
      "trades": "1377"
    },
    {
      "date": "2024-07-17",
      "bid": "78.65",
      "ask": "78.75",
      "open": "78.05",
      "high": "78.85",
      "low": "76.45",
      "close": "78.65",
      "average": "78.3129",
      "volume": "229590",
      "turnover": "17975665.54",
      "trades": "1153"
    },
    {
      "date": "2024-07-18",
      "bid": "77.75",
      "ask": "77.80",
      "open": "78.75",
      "high": "78.95",
      "low": "76.80",
      "close": "77.65",
      "average": "77.6175",
      "volume": "193117",
      "turnover": "14989235.53",
      "trades": "902"
    },
    {
      "date": "2024-07-19",
      "bid": "77.20",
      "ask": "77.40",
      "open": "78.00",
      "high": "78.75",
      "low": "76.50",
      "close": "77.35",
      "average": "77.4752",
      "volume": "58220",
      "turnover": "4510847.95",
      "trades": "687"
    },
    {
      "date": "2024-07-22",
      "bid": "78.90",
      "ask": "79.15",
      "open": "77.35",
      "high": "79.10",
      "low": "77.00",
      "close": "78.90",
      "average": "78.4544",
      "volume": "63724",
      "turnover": "5002091.53",
      "trades": "607"
    },
    {
      "date": "2024-07-23",
      "bid": "77.85",
      "ask": "78.00",
      "open": "79.50",
      "high": "79.50",
      "low": "77.15",
      "close": "77.95",
      "average": "78.1993",
      "volume": "51914",
      "turnover": "4059911.98",
      "trades": "545"
    },
    {
      "date": "2024-07-24",
      "bid": "76.20",
      "ask": "76.40",
      "open": "77.95",
      "high": "78.45",
      "low": "76.10",
      "close": "76.35",
      "average": "77.0038",
      "volume": "60585",
      "turnover": "4665324.75",
      "trades": "592"
    },
    {
      "date": "2024-07-25",
      "bid": "75.35",
      "ask": "75.60",
      "open": "75.40",
      "high": "76.15",
      "low": "74.80",
      "close": "75.60",
      "average": "75.4474",
      "volume": "76302",
      "turnover": "5757113.77",
      "trades": "795"
    },
    {
      "date": "2024-07-26",
      "bid": "74.50",
      "ask": "74.80",
      "open": "75.60",
      "high": "75.60",
      "low": "74.20",
      "close": "74.75",
      "average": "74.8021",
      "volume": "51380",
      "turnover": "3843327.31",
      "trades": "543"
    },
    {
      "date": "2024-07-29",
      "bid": "74.85",
      "ask": "74.90",
      "open": "75.00",
      "high": "76.15",
      "low": "74.85",
      "close": "75.00",
      "average": "75.3516",
      "volume": "35275",
      "turnover": "2658098.23",
      "trades": "453"
    },
    {
      "date": "2024-07-30",
      "bid": "74.25",
      "ask": "74.55",
      "open": "75.30",
      "high": "75.70",
      "low": "74.10",
      "close": "74.35",
      "average": "74.6061",
      "volume": "48918",
      "turnover": "3649578.01",
      "trades": "577"
    },
    {
      "date": "2024-07-31",
      "bid": "74.45",
      "ask": "74.60",
      "open": "74.70",
      "high": "74.85",
      "low": "74.05",
      "close": "74.25",
      "average": "74.4526",
      "volume": "231275",
      "turnover": "17218685.73",
      "trades": "438"
    },
    {
      "date": "2024-08-01",
      "bid": "72.40",
      "ask": "72.55",
      "open": "74.25",
      "high": "74.50",
      "low": "72.25",
      "close": "72.35",
      "average": "73.1434",
      "volume": "34707",
      "turnover": "2538736.02",
      "trades": "534"
    },
    {
      "date": "2024-08-02",
      "bid": "69.80",
      "ask": "70.05",
      "open": "71.25",
      "high": "71.30",
      "low": "69.25",
      "close": "70.00",
      "average": "70.0182",
      "volume": "91581",
      "turnover": "6412177.28",
      "trades": "934"
    },
    {
      "date": "2024-08-05",
      "bid": "66.60",
      "ask": "67.10",
      "open": "68.45",
      "high": "68.45",
      "low": "64.65",
      "close": "66.60",
      "average": "66.5403",
      "volume": "187330",
      "turnover": "12464702.31",
      "trades": "1880"
    },
    {
      "date": "2024-08-06",
      "bid": "70.70",
      "ask": "70.90",
      "open": "69.25",
      "high": "71.55",
      "low": "68.10",
      "close": "70.55",
      "average": "69.5162",
      "volume": "211008",
      "turnover": "14674095.88",
      "trades": "1509"
    },
    {
      "date": "2024-08-07",
      "bid": "71.65",
      "ask": "71.80",
      "open": "70.60",
      "high": "72.80",
      "low": "70.40",
      "close": "71.65",
      "average": "71.4627",
      "volume": "133795",
      "turnover": "9561106.52",
      "trades": "1101"
    },
    {
      "date": "2024-08-08",
      "bid": "70.15",
      "ask": "70.35",
      "open": "71.40",
      "high": "71.40",
      "low": "69.00",
      "close": "70.45",
      "average": "69.9251",
      "volume": "91020",
      "turnover": "6365995.62",
      "trades": "801"
    },
    {
      "date": "2024-08-09",
      "bid": "70.25",
      "ask": "70.55",
      "open": "70.45",
      "high": "72.20",
      "low": "70.15",
      "close": "70.45",
      "average": "70.9181",
      "volume": "46885",
      "turnover": "3325014.45",
      "trades": "548"
    },
    {
      "date": "2024-08-12",
      "bid": "70.60",
      "ask": "70.65",
      "open": "70.45",
      "high": "71.20",
      "low": "70.10",
      "close": "70.60",
      "average": "70.6575",
      "volume": "79318",
      "turnover": "5604428.76",
      "trades": "799"
    },
    {
      "date": "2024-08-13",
      "bid": "70.45",
      "ask": "70.70",
      "open": "70.60",
      "high": "71.00",
      "low": "70.00",
      "close": "70.85",
      "average": "70.5805",
      "volume": "94867",
      "turnover": "6697554.58",
      "trades": "718"
    },
    {
      "date": "2024-08-14",
      "bid": "69.70",
      "ask": "69.80",
      "open": "70.80",
      "high": "71.40",
      "low": "68.85",
      "close": "69.85",
      "average": "70.1675",
      "volume": "69449",
      "turnover": "4873145.05",
      "trades": "583"
    },
    {
      "date": "2024-08-15",
      "bid": "71.15",
      "ask": "71.40",
      "open": "69.85",
      "high": "71.70",
      "low": "69.85",
      "close": "71.40",
      "average": "70.6576",
      "volume": "40233",
      "turnover": "2842016.89",
      "trades": "353"
    },
    {
      "date": "2024-08-16",
      "bid": "71.60",
      "ask": "71.70",
      "open": "71.35",
      "high": "73.00",
      "low": "71.00",
      "close": "72.40",
      "average": "72.1533",
      "volume": "60558",
      "turnover": "4369648.01",
      "trades": "601"
    },
    {
      "date": "2024-08-19",
      "bid": "71.30",
      "ask": "71.55",
      "open": "72.40",
      "high": "73.20",
      "low": "70.60",
      "close": "71.45",
      "average": "71.4502",
      "volume": "27261",
      "turnover": "1947790.7",
      "trades": "487"
    },
    {
      "date": "2024-08-20",
      "bid": "72.25",
      "ask": "72.45",
      "open": "71.45",
      "high": "72.65",
      "low": "71.40",
      "close": "72.50",
      "average": "72.2164",
      "volume": "25660",
      "turnover": "1853064.48",
      "trades": "395"
    },
    {
      "date": "2024-08-21",
      "bid": "72.50",
      "ask": "72.75",
      "open": "72.50",
      "high": "72.90",
      "low": "72.20",
      "close": "72.80",
      "average": "72.5764",
      "volume": "35569",
      "turnover": "2580973.65",
      "trades": "484"
    },
    {
      "date": "2024-08-22",
      "bid": "72.20",
      "ask": "72.35",
      "open": "72.80",
      "high": "73.65",
      "low": "72.25",
      "close": "72.50",
      "average": "72.9179",
      "volume": "40582",
      "turnover": "2958725.55",
      "trades": "639"
    },
    {
      "date": "2024-08-23",
      "bid": "74.00",
      "ask": "74.25",
      "open": "72.50",
      "high": "74.30",
      "low": "72.20",
      "close": "74.10",
      "average": "73.2481",
      "volume": "31812",
      "turnover": "2330109.68",
      "trades": "461"
    },
    {
      "date": "2024-08-26",
      "bid": "74.50",
      "ask": "74.55",
      "open": "74.10",
      "high": "74.90",
      "low": "73.85",
      "close": "74.50",
      "average": "74.5475",
      "volume": "37040",
      "turnover": "2761140.18",
      "trades": "520"
    },
    {
      "date": "2024-08-27",
      "bid": "74.45",
      "ask": "74.55",
      "open": "74.50",
      "high": "74.75",
      "low": "74.40",
      "close": "74.55",
      "average": "74.5317",
      "volume": "44887",
      "turnover": "3345510.91",
      "trades": "413"
    },
    {
      "date": "2024-08-28",
      "bid": "74.60",
      "ask": "74.75",
      "open": "74.55",
      "high": "74.95",
      "low": "74.20",
      "close": "74.95",
      "average": "74.5512",
      "volume": "63341",
      "turnover": "4722144.66",
      "trades": "827"
    },
    {
      "date": "2024-08-29",
      "bid": "75.00",
      "ask": "75.20",
      "open": "74.80",
      "high": "75.45",
      "low": "74.15",
      "close": "75.30",
      "average": "74.9447",
      "volume": "60596",
      "turnover": "4541345.86",
      "trades": "596"
    },
    {
      "date": "2024-08-30",
      "bid": "76.10",
      "ask": "76.30",
      "open": "74.50",
      "high": "76.35",
      "low": "74.50",
      "close": "76.35",
      "average": "76.0697",
      "volume": "70007",
      "turnover": "5325279.33",
      "trades": "642"
    },
    {
      "date": "2024-09-02",
      "bid": "74.25",
      "ask": "74.45",
      "open": "76.35",
      "high": "76.35",
      "low": "72.15",
      "close": "74.20",
      "average": "73.768",
      "volume": "62429",
      "turnover": "4605282.15",
      "trades": "731"
    },
    {
      "date": "2024-09-03",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.20",
      "high": "74.55",
      "low": "73.60",
      "close": "73.95",
      "average": "74.0138",
      "volume": "122378",
      "turnover": "9057203.49",
      "trades": "575"
    },
    {
      "date": "2024-09-04",
      "bid": "68.80",
      "ask": "68.90",
      "open": "73.35",
      "high": "74.00",
      "low": "68.75",
      "close": "68.75",
      "average": "71.4998",
      "volume": "140475",
      "turnover": "10042325.03",
      "trades": "1110"
    },
    {
      "date": "2024-09-05",
      "bid": "68.20",
      "ask": "68.30",
      "open": "69.40",
      "high": "69.85",
      "low": "66.40",
      "close": "68.20",
      "average": "68.0028",
      "volume": "94568",
      "turnover": "6430889.15",
      "trades": "994"
    },
    {
      "date": "2024-09-06",
      "bid": "66.60",
      "ask": "66.85",
      "open": "68.20",
      "high": "68.30",
      "low": "66.45",
      "close": "66.60",
      "average": "67.0443",
      "volume": "46759",
      "turnover": "3135111.93",
      "trades": "670"
    },
    {
      "date": "2024-09-09",
      "bid": "67.75",
      "ask": "67.90",
      "open": "67.00",
      "high": "68.90",
      "low": "67.00",
      "close": "67.60",
      "average": "67.8303",
      "volume": "48246",
      "turnover": "3272794.78",
      "trades": "504"
    },
    {
      "date": "2024-09-10",
      "bid": "67.50",
      "ask": "67.85",
      "open": "67.70",
      "high": "69.00",
      "low": "67.30",
      "close": "67.90",
      "average": "68.1738",
      "volume": "114047",
      "turnover": "7775148.55",
      "trades": "721"
    },
    {
      "date": "2024-09-11",
      "bid": "68.90",
      "ask": "69.05",
      "open": "67.85",
      "high": "69.80",
      "low": "67.75",
      "close": "68.95",
      "average": "68.9865",
      "volume": "81410",
      "turnover": "5613551.36",
      "trades": "890"
    },
    {
      "date": "2024-09-12",
      "bid": "74.25",
      "ask": "74.50",
      "open": "76.05",
      "high": "76.70",
      "low": "72.20",
      "close": "74.50",
      "average": "74.5001",
      "volume": "447419",
      "turnover": "33337910.53",
      "trades": "2484"
    },
    {
      "date": "2024-09-13",
      "bid": "75.20",
      "ask": "75.35",
      "open": "75.05",
      "high": "76.25",
      "low": "74.55",
      "close": "75.35",
      "average": "75.4203",
      "volume": "107091",
      "turnover": "8074671.76",
      "trades": "950"
    },
    {
      "date": "2024-09-16",
      "bid": "74.50",
      "ask": "74.55",
      "open": "75.70",
      "high": "75.80",
      "low": "74.00",
      "close": "74.35",
      "average": "74.8599",
      "volume": "51907",
      "turnover": "3884919.41",
      "trades": "707"
    },
    {
      "date": "2024-09-17",
      "bid": "74.85",
      "ask": "75.10",
      "open": "74.65",
      "high": "75.25",
      "low": "73.55",
      "close": "74.95",
      "average": "74.9325",
      "volume": "187609",
      "turnover": "14055312.17",
      "trades": "644"
    },
    {
      "date": "2024-09-18",
      "bid": "74.30",
      "ask": "74.60",
      "open": "74.85",
      "high": "74.85",
      "low": "73.55",
      "close": "74.20",
      "average": "74.1627",
      "volume": "42700",
      "turnover": "3166400.51",
      "trades": "578"
    },
    {
      "date": "2024-09-19",
      "bid": "76.20",
      "ask": "76.30",
      "open": "74.40",
      "high": "76.50",
      "low": "74.40",
      "close": "76.10",
      "average": "75.8225",
      "volume": "70001",
      "turnover": "5307899.28",
      "trades": "629"
    },
    {
      "date": "2024-09-20",
      "bid": "76.35",
      "ask": "76.80",
      "open": "76.10",
      "high": "77.80",
      "low": "75.75",
      "close": "76.20",
      "average": "76.7087",
      "volume": "84457",
      "turnover": "6478488.19",
      "trades": "728"
    },
    {
      "date": "2024-09-23",
      "bid": "74.90",
      "ask": "75.05",
      "open": "76.00",
      "high": "76.10",
      "low": "73.50",
      "close": "74.80",
      "average": "74.6617",
      "volume": "46673",
      "turnover": "3485135.41",
      "trades": "614"
    },
    {
      "date": "2024-09-24",
      "bid": "73.15",
      "ask": "73.25",
      "open": "75.10",
      "high": "75.10",
      "low": "72.70",
      "close": "73.05",
      "average": "73.8643",
      "volume": "74362",
      "turnover": "5496319.85",
      "trades": "672"
    },
    {
      "date": "2024-09-25",
      "bid": "72.55",
      "ask": "72.80",
      "open": "73.05",
      "high": "74.10",
      "low": "70.95",
      "close": "73.00",
      "average": "73.4536",
      "volume": "190798",
      "turnover": "14014501.48",
      "trades": "555"
    },
    {
      "date": "2024-09-26",
      "bid": "75.70",
      "ask": "75.90",
      "open": "74.00",
      "high": "76.00",
      "low": "73.55",
      "close": "75.80",
      "average": "74.9317",
      "volume": "45473",
      "turnover": "3405823.06",
      "trades": "438"
    },
    {
      "date": "2024-09-27",
      "bid": "76.70",
      "ask": "76.75",
      "open": "75.80",
      "high": "77.00",
      "low": "75.30",
      "close": "76.75",
      "average": "76.273",
      "volume": "52127",
      "turnover": "3977223.43",
      "trades": "785"
    },
    {
      "date": "2024-09-30",
      "bid": "78.70",
      "ask": "78.85",
      "open": "76.75",
      "high": "79.15",
      "low": "76.70",
      "close": "78.85",
      "average": "78.237",
      "volume": "101638",
      "turnover": "7951627.05",
      "trades": "773"
    },
    {
      "date": "2024-10-01",
      "bid": "78.45",
      "ask": "78.60",
      "open": "78.85",
      "high": "79.85",
      "low": "78.05",
      "close": "78.45",
      "average": "78.9454",
      "volume": "66026",
      "turnover": "5215037.63",
      "trades": "630"
    },
    {
      "date": "2024-10-02",
      "bid": "78.80",
      "ask": "79.00",
      "open": "78.35",
      "high": "80.00",
      "low": "78.00",
      "close": "79.00",
      "average": "79.1371",
      "volume": "58037",
      "turnover": "4589954.87",
      "trades": "583"
    },
    {
      "date": "2024-10-03",
      "bid": "78.10",
      "ask": "78.20",
      "open": "79.00",
      "high": "79.35",
      "low": "77.50",
      "close": "78.15",
      "average": "78.1306",
      "volume": "56857",
      "turnover": "4440143.66",
      "trades": "596"
    },
    {
      "date": "2024-10-04",
      "bid": "78.55",
      "ask": "78.85",
      "open": "79.45",
      "high": "79.45",
      "low": "77.20",
      "close": "78.75",
      "average": "78.1915",
      "volume": "36800",
      "turnover": "2876183.39",
      "trades": "440"
    },
    {
      "date": "2024-10-07",
      "bid": "78.95",
      "ask": "79.30",
      "open": "78.75",
      "high": "79.80",
      "low": "78.05",
      "close": "79.40",
      "average": "79.0817",
      "volume": "37179",
      "turnover": "2931343.66",
      "trades": "349"
    },
    {
      "date": "2024-10-08",
      "bid": "79.60",
      "ask": "79.75",
      "open": "79.95",
      "high": "80.50",
      "low": "78.50",
      "close": "79.45",
      "average": "79.7558",
      "volume": "62762",
      "turnover": "5005467.48",
      "trades": "668"
    },
    {
      "date": "2024-10-09",
      "bid": "81.55",
      "ask": "81.80",
      "open": "80.50",
      "high": "81.90",
      "low": "79.55",
      "close": "81.85",
      "average": "81.2777",
      "volume": "109428",
      "turnover": "8893744.5",
      "trades": "1101"
    },
    {
      "date": "2024-10-10",
      "bid": "83.60",
      "ask": "83.80",
      "open": "81.85",
      "high": "84.25",
      "low": "81.25",
      "close": "83.60",
      "average": "82.8575",
      "volume": "140732",
      "turnover": "11653803.94",
      "trades": "953"
    },
    {
      "date": "2024-10-11",
      "bid": "81.65",
      "ask": "81.80",
      "open": "83.60",
      "high": "84.80",
      "low": "80.40",
      "close": "81.55",
      "average": "81.816",
      "volume": "123683",
      "turnover": "10127218.63",
      "trades": "957"
    },
    {
      "date": "2024-10-14",
      "bid": "80.30",
      "ask": "80.55",
      "open": "81.75",
      "high": "81.85",
      "low": "79.00",
      "close": "80.20",
      "average": "80.3555",
      "volume": "106750",
      "turnover": "8587607.81",
      "trades": "646"
    },
    {
      "date": "2024-10-15",
      "bid": "81.60",
      "ask": "81.95",
      "open": "80.20",
      "high": "82.20",
      "low": "79.10",
      "close": "82.20",
      "average": "81.1429",
      "volume": "59500",
      "turnover": "4825213.3",
      "trades": "608"
    },
    {
      "date": "2024-10-16",
      "bid": "76.30",
      "ask": "76.45",
      "open": "80.90",
      "high": "82.90",
      "low": "76.00",
      "close": "76.00",
      "average": "78.034",
      "volume": "2244419",
      "turnover": "171074266.51",
      "trades": "1764"
    },
    {
      "date": "2024-10-17",
      "bid": "78.05",
      "ask": "78.20",
      "open": "76.25",
      "high": "79.30",
      "low": "76.25",
      "close": "78.35",
      "average": "78.0548",
      "volume": "154517",
      "turnover": "12060437.64",
      "trades": "1127"
    },
    {
      "date": "2024-10-18",
      "bid": "78.40",
      "ask": "78.50",
      "open": "78.85",
      "high": "79.30",
      "low": "77.95",
      "close": "78.50",
      "average": "78.5151",
      "volume": "82946",
      "turnover": "6512475.61",
      "trades": "652"
    },
    {
      "date": "2024-10-21",
      "bid": "77.25",
      "ask": "77.35",
      "open": "78.50",
      "high": "79.25",
      "low": "77.10",
      "close": "77.10",
      "average": "78.0012",
      "volume": "56423",
      "turnover": "4403801.65",
      "trades": "645"
    },
    {
      "date": "2024-10-22",
      "bid": "76.25",
      "ask": "76.40",
      "open": "77.10",
      "high": "77.30",
      "low": "76.20",
      "close": "76.20",
      "average": "76.5408",
      "volume": "63010",
      "turnover": "4824078.47",
      "trades": "675"
    },
    {
      "date": "2024-10-23",
      "bid": "75.10",
      "ask": "75.25",
      "open": "76.20",
      "high": "76.50",
      "low": "75.15",
      "close": "75.20",
      "average": "75.7335",
      "volume": "69235",
      "turnover": "5243481.09",
      "trades": "799"
    },
    {
      "date": "2024-10-24",
      "bid": "74.05",
      "ask": "74.30",
      "open": "75.20",
      "high": "75.60",
      "low": "73.95",
      "close": "74.00",
      "average": "74.8399",
      "volume": "129555",
      "turnover": "9697475.69",
      "trades": "941"
    },
    {
      "date": "2024-10-25",
      "bid": "74.75",
      "ask": "74.85",
      "open": "74.00",
      "high": "76.15",
      "low": "74.00",
      "close": "74.60",
      "average": "74.8541",
      "volume": "136670",
      "turnover": "10235178.06",
      "trades": "842"
    },
    {
      "date": "2024-10-28",
      "bid": "75.50",
      "ask": "75.80",
      "open": "74.80",
      "high": "76.00",
      "low": "74.75",
      "close": "75.50",
      "average": "75.4594",
      "volume": "111160",
      "turnover": "8375424.61",
      "trades": "846"
    },
    {
      "date": "2024-10-29",
      "bid": "72.80",
      "ask": "73.00",
      "open": "75.50",
      "high": "76.35",
      "low": "72.475",
      "close": "72.90",
      "average": "73.5518",
      "volume": "330485",
      "turnover": "24301549.15",
      "trades": "1664"
    },
    {
      "date": "2024-10-30",
      "bid": "73.00",
      "ask": "73.15",
      "open": "72.65",
      "high": "73.40",
      "low": "72.65",
      "close": "72.95",
      "average": "72.9885",
      "volume": "417150",
      "turnover": "30446900.85",
      "trades": "1072"
    },
    {
      "date": "2024-10-31",
      "bid": "71.20",
      "ask": "71.45",
      "open": "72.65",
      "high": "72.75",
      "low": "71.10",
      "close": "71.45",
      "average": "71.8901",
      "volume": "174528",
      "turnover": "12547018.93",
      "trades": "763"
    },
    {
      "date": "2024-11-01",
      "bid": "69.95",
      "ask": "70.05",
      "open": "71.00",
      "high": "71.45",
      "low": "69.90",
      "close": "70.00",
      "average": "70.4238",
      "volume": "47648",
      "turnover": "3352548.85",
      "trades": "482"
    },
    {
      "date": "2024-11-04",
      "bid": "71.70",
      "ask": "72.00",
      "open": "70.00",
      "high": "72.20",
      "low": "70.00",
      "close": "71.90",
      "average": "71.9219",
      "volume": "323303",
      "turnover": "23252581.75",
      "trades": "757"
    },
    {
      "date": "2024-11-05",
      "bid": "70.40",
      "ask": "70.50",
      "open": "71.90",
      "high": "73.00",
      "low": "70.40",
      "close": "70.50",
      "average": "71.1984",
      "volume": "87763",
      "turnover": "6244328.08",
      "trades": "714"
    },
    {
      "date": "2024-11-06",
      "bid": "69.50",
      "ask": "69.65",
      "open": "70.70",
      "high": "71.85",
      "low": "69.45",
      "close": "69.45",
      "average": "70.4809",
      "volume": "83798",
      "turnover": "5907304.92",
      "trades": "912"
    },
    {
      "date": "2024-11-07",
      "bid": "72.80",
      "ask": "72.95",
      "open": "69.45",
      "high": "73.60",
      "low": "69.30",
      "close": "72.75",
      "average": "71.6317",
      "volume": "94687",
      "turnover": "6788516.73",
      "trades": "821"
    },
    {
      "date": "2024-11-08",
      "bid": "71.90",
      "ask": "72.00",
      "open": "72.75",
      "high": "73.20",
      "low": "71.30",
      "close": "72.00",
      "average": "72.7866",
      "volume": "206314",
      "turnover": "15014682.81",
      "trades": "661"
    },
    {
      "date": "2024-11-11",
      "bid": "71.20",
      "ask": "71.30",
      "open": "72.00",
      "high": "73.00",
      "low": "71.05",
      "close": "71.15",
      "average": "71.7984",
      "volume": "78319",
      "turnover": "5626752.98",
      "trades": "677"
    },
    {
      "date": "2024-11-12",
      "bid": "68.50",
      "ask": "68.65",
      "open": "71.15",
      "high": "71.15",
      "low": "68.30",
      "close": "68.30",
      "average": "69.394",
      "volume": "189207",
      "turnover": "13129452.01",
      "trades": "1215"
    },
    {
      "date": "2024-11-13",
      "bid": "67.60",
      "ask": "67.75",
      "open": "68.30",
      "high": "68.85",
      "low": "67.50",
      "close": "67.80",
      "average": "68.0107",
      "volume": "89567",
      "turnover": "6091481.65",
      "trades": "781"
    },
    {
      "date": "2024-11-14",
      "bid": "68.40",
      "ask": "68.50",
      "open": "67.75",
      "high": "68.70",
      "low": "67.75",
      "close": "68.50",
      "average": "68.3526",
      "volume": "67781",
      "turnover": "4633006",
      "trades": "554"
    },
    {
      "date": "2024-11-15",
      "bid": "67.10",
      "ask": "67.75",
      "open": "68.20",
      "high": "68.40",
      "low": "67.10",
      "close": "67.60",
      "average": "67.6832",
      "volume": "102690",
      "turnover": "6950247.93",
      "trades": "715"
    },
    {
      "date": "2024-11-18",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.75",
      "high": "67.95",
      "low": "66.90",
      "close": "67.50",
      "average": "67.5146",
      "volume": "64880",
      "turnover": "4380367.38",
      "trades": "584"
    },
    {
      "date": "2024-11-19",
      "bid": "66.70",
      "ask": "66.85",
      "open": "67.50",
      "high": "67.70",
      "low": "65.60",
      "close": "66.85",
      "average": "66.3812",
      "volume": "141588",
      "turnover": "9383407.93",
      "trades": "943"
    },
    {
      "date": "2024-11-20",
      "bid": "66.40",
      "ask": "66.65",
      "open": "66.85",
      "high": "67.50",
      "low": "66.10",
      "close": "66.35",
      "average": "66.576",
      "volume": "80456",
      "turnover": "5356519.15",
      "trades": "683"
    },
    {
      "date": "2024-11-21",
      "bid": "66.05",
      "ask": "66.15",
      "open": "66.35",
      "high": "66.55",
      "low": "65.30",
      "close": "66.15",
      "average": "65.9363",
      "volume": "95101",
      "turnover": "6271305.46",
      "trades": "741"
    },
    {
      "date": "2024-11-22",
      "bid": "66.85",
      "ask": "67.00",
      "open": "65.60",
      "high": "67.60",
      "low": "65.55",
      "close": "66.90",
      "average": "66.8338",
      "volume": "57762",
      "turnover": "3860456.2",
      "trades": "605"
    },
    {
      "date": "2024-11-25",
      "bid": "68.35",
      "ask": "68.55",
      "open": "67.60",
      "high": "68.55",
      "low": "67.55",
      "close": "68.55",
      "average": "68.3182",
      "volume": "183862",
      "turnover": "12561023.4",
      "trades": "818"
    },
    {
      "date": "2024-11-26",
      "bid": "66.35",
      "ask": "66.45",
      "open": "68.40",
      "high": "68.40",
      "low": "66.35",
      "close": "66.55",
      "average": "66.9435",
      "volume": "65876",
      "turnover": "4410017.08",
      "trades": "783"
    },
    {
      "date": "2024-11-27",
      "bid": "68.10",
      "ask": "68.30",
      "open": "66.35",
      "high": "68.35",
      "low": "66.00",
      "close": "68.15",
      "average": "66.5573",
      "volume": "640836",
      "turnover": "42652672.03",
      "trades": "608"
    },
    {
      "date": "2024-11-28",
      "bid": "68.35",
      "ask": "68.50",
      "open": "68.10",
      "high": "68.90",
      "low": "68.10",
      "close": "68.50",
      "average": "68.26",
      "volume": "1298504",
      "turnover": "88636166.98",
      "trades": "582"
    },
    {
      "date": "2024-11-29",
      "bid": "68.75",
      "ask": "68.95",
      "open": "67.85",
      "high": "68.90",
      "low": "67.20",
      "close": "68.65",
      "average": "68.3946",
      "volume": "115035",
      "turnover": "7867670.31",
      "trades": "730"
    },
    {
      "date": "2024-12-02",
      "bid": "69.25",
      "ask": "69.40",
      "open": "68.75",
      "high": "69.40",
      "low": "67.30",
      "close": "69.40",
      "average": "68.5324",
      "volume": "97297",
      "turnover": "6668003",
      "trades": "787"
    },
    {
      "date": "2024-12-03",
      "bid": "66.80",
      "ask": "66.85",
      "open": "69.40",
      "high": "69.95",
      "low": "65.75",
      "close": "66.55",
      "average": "67.291",
      "volume": "215223",
      "turnover": "14475622.66",
      "trades": "1567"
    },
    {
      "date": "2024-12-04",
      "bid": "67.95",
      "ask": "68.10",
      "open": "66.60",
      "high": "68.35",
      "low": "66.60",
      "close": "67.85",
      "average": "67.8134",
      "volume": "103672",
      "turnover": "7030732.1",
      "trades": "759"
    },
    {
      "date": "2024-12-05",
      "bid": "68.00",
      "ask": "68.30",
      "open": "67.80",
      "high": "68.80",
      "low": "67.80",
      "close": "68.00",
      "average": "68.2023",
      "volume": "63451",
      "turnover": "4328605.8",
      "trades": "622"
    },
    {
      "date": "2024-12-06",
      "bid": "69.80",
      "ask": "70.00",
      "open": "68.40",
      "high": "70.00",
      "low": "68.40",
      "close": "70.00",
      "average": "69.4316",
      "volume": "107470",
      "turnover": "7459710.84",
      "trades": "916"
    },
    {
      "date": "2024-12-09",
      "bid": "70.20",
      "ask": "70.25",
      "open": "70.00",
      "high": "70.95",
      "low": "69.65",
      "close": "69.70",
      "average": "70.1866",
      "volume": "147828",
      "turnover": "10377888.22",
      "trades": "1281"
    },
    {
      "date": "2024-12-10",
      "bid": "70.55",
      "ask": "70.75",
      "open": "65.00",
      "high": "71.50",
      "low": "63.10",
      "close": "70.10",
      "average": "68.8317",
      "volume": "1315558",
      "turnover": "90553256.25",
      "trades": "4038"
    },
    {
      "date": "2024-12-11",
      "bid": "70.75",
      "ask": "70.95",
      "open": "69.35",
      "high": "71.45",
      "low": "68.40",
      "close": "70.95",
      "average": "70.6562",
      "volume": "151919",
      "turnover": "10734168.8",
      "trades": "1165"
    },
    {
      "date": "2024-12-12",
      "bid": "72.00",
      "ask": "72.40",
      "open": "70.95",
      "high": "72.50",
      "low": "70.10",
      "close": "72.05",
      "average": "71.4543",
      "volume": "119386",
      "turnover": "8530492.8",
      "trades": "771"
    },
    {
      "date": "2024-12-13",
      "bid": "69.80",
      "ask": "70.05",
      "open": "72.00",
      "high": "72.85",
      "low": "69.10",
      "close": "69.75",
      "average": "70.0227",
      "volume": "139343",
      "turnover": "9757135.44",
      "trades": "1098"
    },
    {
      "date": "2024-12-16",
      "bid": "70.20",
      "ask": "70.40",
      "open": "69.75",
      "high": "70.40",
      "low": "67.75",
      "close": "69.85",
      "average": "69.1666",
      "volume": "138075",
      "turnover": "9549941.44",
      "trades": "998"
    },
    {
      "date": "2024-12-17",
      "bid": "71.20",
      "ask": "71.35",
      "open": "70.20",
      "high": "71.35",
      "low": "69.80",
      "close": "71.15",
      "average": "70.8522",
      "volume": "73421",
      "turnover": "5202177.07",
      "trades": "603"
    },
    {
      "date": "2024-12-18",
      "bid": "70.80",
      "ask": "70.90",
      "open": "71.15",
      "high": "71.20",
      "low": "69.90",
      "close": "70.80",
      "average": "70.6429",
      "volume": "70397",
      "turnover": "4973049.25",
      "trades": "580"
    },
    {
      "date": "2024-12-19",
      "bid": "71.55",
      "ask": "71.60",
      "open": "70.65",
      "high": "72.00",
      "low": "70.20",
      "close": "71.65",
      "average": "71.5682",
      "volume": "123910",
      "turnover": "8866011.75",
      "trades": "813"
    },
    {
      "date": "2024-12-20",
      "bid": "70.70",
      "ask": "70.90",
      "open": "71.50",
      "high": "71.55",
      "low": "70.00",
      "close": "70.75",
      "average": "70.5331",
      "volume": "99005",
      "turnover": "6983131.45",
      "trades": "806"
    },
    {
      "date": "2024-12-23",
      "bid": "72.60",
      "ask": "72.80",
      "open": "70.90",
      "high": "73.00",
      "low": "70.50",
      "close": "72.50",
      "average": "72.1864",
      "volume": "110805",
      "turnover": "7998595.65",
      "trades": "977"
    },
    {
      "date": "2024-12-27",
      "bid": "73.40",
      "ask": "73.60",
      "open": "72.80",
      "high": "75.15",
      "low": "72.80",
      "close": "73.40",
      "average": "73.9841",
      "volume": "105098",
      "turnover": "7775556.2",
      "trades": "1039"
    },
    {
      "date": "2024-12-30",
      "bid": "74.45",
      "ask": "74.60",
      "open": "73.60",
      "high": "75.45",
      "low": "73.50",
      "close": "74.75",
      "average": "74.5606",
      "volume": "111937",
      "turnover": "8346002.2",
      "trades": "922"
    },
    {
      "date": "2025-01-02",
      "bid": "76.30",
      "ask": "76.45",
      "open": "74.75",
      "high": "76.45",
      "low": "74.55",
      "close": "76.30",
      "average": "75.7124",
      "volume": "102167",
      "turnover": "7735308.15",
      "trades": "804"
    },
    {
      "date": "2025-01-03",
      "bid": "74.20",
      "ask": "74.35",
      "open": "76.30",
      "high": "76.30",
      "low": "73.80",
      "close": "73.95",
      "average": "74.6857",
      "volume": "106160",
      "turnover": "7928871.7",
      "trades": "1063"
    },
    {
      "date": "2025-01-07",
      "bid": "71.40",
      "ask": "71.55",
      "open": "74.20",
      "high": "74.60",
      "low": "71.35",
      "close": "71.35",
      "average": "73.0862",
      "volume": "96937",
      "turnover": "7084731.15",
      "trades": "1065"
    },
    {
      "date": "2025-01-08",
      "bid": "70.40",
      "ask": "70.65",
      "open": "72.00",
      "high": "72.60",
      "low": "70.25",
      "close": "70.50",
      "average": "70.889",
      "volume": "81496",
      "turnover": "5777168.8",
      "trades": "838"
    },
    {
      "date": "2025-01-09",
      "bid": "71.10",
      "ask": "71.25",
      "open": "70.45",
      "high": "71.20",
      "low": "69.90",
      "close": "70.90",
      "average": "70.7409",
      "volume": "65492",
      "turnover": "4632962.5",
      "trades": "684"
    },
    {
      "date": "2025-01-10",
      "bid": "70.60",
      "ask": "70.85",
      "open": "71.25",
      "high": "72.65",
      "low": "70.60",
      "close": "70.65",
      "average": "71.9452",
      "volume": "480358",
      "turnover": "34559431.2",
      "trades": "744"
    },
    {
      "date": "2025-01-13",
      "bid": "70.70",
      "ask": "70.80",
      "open": "70.60",
      "high": "71.20",
      "low": "69.25",
      "close": "70.50",
      "average": "70.214",
      "volume": "84941",
      "turnover": "5963948.6",
      "trades": "603"
    },
    {
      "date": "2025-01-14",
      "bid": "71.90",
      "ask": "72.15",
      "open": "70.80",
      "high": "72.20",
      "low": "70.60",
      "close": "71.80",
      "average": "71.6821",
      "volume": "78878",
      "turnover": "5654139.6",
      "trades": "616"
    },
    {
      "date": "2025-01-15",
      "bid": "73.65",
      "ask": "73.75",
      "open": "71.95",
      "high": "74.00",
      "low": "71.90",
      "close": "73.75",
      "average": "73.1354",
      "volume": "96458",
      "turnover": "7054495.1",
      "trades": "706"
    },
    {
      "date": "2025-01-16",
      "bid": "75.15",
      "ask": "75.25",
      "open": "74.20",
      "high": "75.85",
      "low": "73.20",
      "close": "75.25",
      "average": "74.9674",
      "volume": "197344",
      "turnover": "14794367.6",
      "trades": "850"
    },
    {
      "date": "2025-01-17",
      "bid": "76.45",
      "ask": "76.60",
      "open": "75.25",
      "high": "77.50",
      "low": "75.25",
      "close": "76.65",
      "average": "76.6552",
      "volume": "169120",
      "turnover": "12961001.32",
      "trades": "1138"
    },
    {
      "date": "2025-01-20",
      "bid": "77.50",
      "ask": "77.75",
      "open": "76.60",
      "high": "79.00",
      "low": "76.25",
      "close": "77.35",
      "average": "77.4407",
      "volume": "516411",
      "turnover": "39990781.17",
      "trades": "792"
    },
    {
      "date": "2025-01-21",
      "bid": "79.40",
      "ask": "79.50",
      "open": "77.55",
      "high": "79.45",
      "low": "76.70",
      "close": "79.40",
      "average": "78.3745",
      "volume": "93312",
      "turnover": "7313447.05",
      "trades": "778"
    },
    {
      "date": "2025-01-22",
      "bid": "81.00",
      "ask": "81.10",
      "open": "79.40",
      "high": "81.05",
      "low": "79.30",
      "close": "81.00",
      "average": "80.4163",
      "volume": "148307",
      "turnover": "11919654.31",
      "trades": "1047"
    },
    {
      "date": "2025-01-23",
      "bid": "82.00",
      "ask": "82.10",
      "open": "81.00",
      "high": "82.55",
      "low": "80.15",
      "close": "82.20",
      "average": "81.7833",
      "volume": "323538",
      "turnover": "26459958.4",
      "trades": "912"
    },
    {
      "date": "2025-01-24",
      "bid": "82.95",
      "ask": "83.15",
      "open": "82.20",
      "high": "83.65",
      "low": "81.95",
      "close": "83.05",
      "average": "82.8854",
      "volume": "114798",
      "turnover": "9527316.55",
      "trades": "821"
    },
    {
      "date": "2025-01-27",
      "bid": "83.75",
      "ask": "83.85",
      "open": "83.15",
      "high": "84.30",
      "low": "82.30",
      "close": "83.90",
      "average": "83.2383",
      "volume": "123677",
      "turnover": "10294666.25",
      "trades": "1130"
    },
    {
      "date": "2025-01-28",
      "bid": "83.30",
      "ask": "83.45",
      "open": "83.85",
      "high": "85.20",
      "low": "83.30",
      "close": "83.45",
      "average": "84.3135",
      "volume": "85441",
      "turnover": "7203830.65",
      "trades": "916"
    },
    {
      "date": "2025-01-29",
      "bid": "83.50",
      "ask": "83.75",
      "open": "83.45",
      "high": "84.80",
      "low": "83.20",
      "close": "83.70",
      "average": "83.8604",
      "volume": "74034",
      "turnover": "6208411.72",
      "trades": "757"
    },
    {
      "date": "2025-01-30",
      "bid": "83.55",
      "ask": "83.65",
      "open": "83.75",
      "high": "85.20",
      "low": "83.55",
      "close": "83.70",
      "average": "84.0745",
      "volume": "79852",
      "turnover": "6713513.9",
      "trades": "821"
    },
    {
      "date": "2025-01-31",
      "bid": "83.00",
      "ask": "83.15",
      "open": "83.65",
      "high": "83.80",
      "low": "82.65",
      "close": "83.00",
      "average": "83.1806",
      "volume": "53307",
      "turnover": "4434109.5",
      "trades": "556"
    },
    {
      "date": "2025-02-03",
      "bid": "82.00",
      "ask": "82.10",
      "open": "82.20",
      "high": "82.45",
      "low": "81.00",
      "close": "82.10",
      "average": "81.7481",
      "volume": "61301",
      "turnover": "5011213.2",
      "trades": "747"
    },
    {
      "date": "2025-02-04",
      "bid": "82.40",
      "ask": "82.70",
      "open": "82.10",
      "high": "83.00",
      "low": "81.30",
      "close": "82.65",
      "average": "82.3081",
      "volume": "42161",
      "turnover": "3470218.05",
      "trades": "477"
    },
    {
      "date": "2025-02-05",
      "bid": "79.05",
      "ask": "79.45",
      "open": "82.65",
      "high": "83.00",
      "low": "78.55",
      "close": "78.55",
      "average": "79.5973",
      "volume": "575237",
      "turnover": "45958414.6",
      "trades": "721"
    },
    {
      "date": "2025-02-06",
      "bid": "79.95",
      "ask": "80.10",
      "open": "79.05",
      "high": "80.25",
      "low": "78.50",
      "close": "80.25",
      "average": "79.7691",
      "volume": "50752",
      "turnover": "4048439.1",
      "trades": "678"
    },
    {
      "date": "2025-02-07",
      "bid": "80.00",
      "ask": "80.40",
      "open": "80.25",
      "high": "81.45",
      "low": "80.00",
      "close": "80.00",
      "average": "80.4621",
      "volume": "59732",
      "turnover": "4806239.9",
      "trades": "503"
    },
    {
      "date": "2025-02-10",
      "bid": "81.85",
      "ask": "82.00",
      "open": "80.40",
      "high": "82.00",
      "low": "80.40",
      "close": "81.50",
      "average": "81.4592",
      "volume": "77706",
      "turnover": "6329866.7",
      "trades": "641"
    },
    {
      "date": "2025-02-11",
      "bid": "80.10",
      "ask": "80.35",
      "open": "81.50",
      "high": "81.70",
      "low": "80.10",
      "close": "80.10",
      "average": "80.7104",
      "volume": "44648",
      "turnover": "3603573.45",
      "trades": "455"
    },
    {
      "date": "2025-02-12",
      "bid": "79.60",
      "ask": "79.90",
      "open": "80.50",
      "high": "81.40",
      "low": "79.50",
      "close": "79.50",
      "average": "80.2705",
      "volume": "47287",
      "turnover": "3795749.1",
      "trades": "482"
    },
    {
      "date": "2025-02-13",
      "bid": "79.65",
      "ask": "79.80",
      "open": "79.60",
      "high": "80.55",
      "low": "78.60",
      "close": "79.85",
      "average": "79.6371",
      "volume": "184066",
      "turnover": "14658425.7",
      "trades": "1793"
    },
    {
      "date": "2025-02-14",
      "bid": "79.15",
      "ask": "79.45",
      "open": "79.85",
      "high": "80.40",
      "low": "79.15",
      "close": "79.25",
      "average": "79.6115",
      "volume": "36189",
      "turnover": "2881062",
      "trades": "491"
    },
    {
      "date": "2025-02-17",
      "bid": "79.50",
      "ask": "79.85",
      "open": "79.15",
      "high": "80.00",
      "low": "78.75",
      "close": "79.45",
      "average": "79.2825",
      "volume": "161048",
      "turnover": "12735177.9",
      "trades": "509"
    },
    {
      "date": "2025-02-18",
      "bid": "81.55",
      "ask": "81.95",
      "open": "79.45",
      "high": "82.05",
      "low": "79.45",
      "close": "81.75",
      "average": "80.9609",
      "volume": "58409",
      "turnover": "4729018.91",
      "trades": "650"
    },
    {
      "date": "2025-02-19",
      "bid": "80.10",
      "ask": "80.45",
      "open": "81.95",
      "high": "82.85",
      "low": "79.40",
      "close": "80.15",
      "average": "81.0109",
      "volume": "76550",
      "turnover": "6201386.95",
      "trades": "921"
    },
    {
      "date": "2025-02-20",
      "bid": "79.50",
      "ask": "79.90",
      "open": "80.05",
      "high": "80.70",
      "low": "79.25",
      "close": "79.75",
      "average": "79.8565",
      "volume": "72474",
      "turnover": "5787516.55",
      "trades": "625"
    },
    {
      "date": "2025-02-21",
      "bid": "79.00",
      "ask": "79.15",
      "open": "79.90",
      "high": "81.50",
      "low": "78.80",
      "close": "78.80",
      "average": "79.7082",
      "volume": "53130",
      "turnover": "4234684.45",
      "trades": "694"
    },
    {
      "date": "2025-02-24",
      "bid": "79.25",
      "ask": "79.60",
      "open": "78.85",
      "high": "79.50",
      "low": "77.50",
      "close": "79.40",
      "average": "78.9553",
      "volume": "78444",
      "turnover": "6193870.05",
      "trades": "575"
    },
    {
      "date": "2025-02-25",
      "bid": "79.25",
      "ask": "79.60",
      "open": "79.25",
      "high": "80.25",
      "low": "78.75",
      "close": "79.45",
      "average": "79.5108",
      "volume": "33578",
      "turnover": "2669829.27",
      "trades": "457"
    },
    {
      "date": "2025-02-26",
      "bid": "80.05",
      "ask": "80.35",
      "open": "81.25",
      "high": "81.25",
      "low": "80.10",
      "close": "80.15",
      "average": "80.4419",
      "volume": "37902",
      "turnover": "3048741.48",
      "trades": "386"
    },
    {
      "date": "2025-02-27",
      "bid": "79.75",
      "ask": "79.90",
      "open": "81.00",
      "high": "81.00",
      "low": "79.30",
      "close": "79.75",
      "average": "79.809",
      "volume": "33393",
      "turnover": "2665061.54",
      "trades": "499"
    },
    {
      "date": "2025-02-28",
      "bid": "79.45",
      "ask": "79.90",
      "open": "79.75",
      "high": "80.10",
      "low": "78.05",
      "close": "79.85",
      "average": "79.5456",
      "volume": "230006",
      "turnover": "18330400.8",
      "trades": "770"
    },
    {
      "date": "2025-03-03",
      "bid": "78.10",
      "ask": "78.15",
      "open": "79.85",
      "high": "79.85",
      "low": "77.50",
      "close": "78.00",
      "average": "78.8577",
      "volume": "606188",
      "turnover": "47802604.9",
      "trades": "877"
    },
    {
      "date": "2025-03-04",
      "bid": "76.30",
      "ask": "76.50",
      "open": "78.00",
      "high": "78.00",
      "low": "75.70",
      "close": "76.20",
      "average": "76.8712",
      "volume": "199206",
      "turnover": "15308640.88",
      "trades": "929"
    },
    {
      "date": "2025-03-05",
      "bid": "77.90",
      "ask": "78.15",
      "open": "77.20",
      "high": "80.35",
      "low": "77.20",
      "close": "77.65",
      "average": "78.6053",
      "volume": "231163",
      "turnover": "18170646.55",
      "trades": "742"
    },
    {
      "date": "2025-03-06",
      "bid": "78.20",
      "ask": "78.45",
      "open": "78.15",
      "high": "79.70",
      "low": "78.15",
      "close": "78.35",
      "average": "78.4953",
      "volume": "70430",
      "turnover": "5528436.25",
      "trades": "741"
    },
    {
      "date": "2025-03-07",
      "bid": "77.50",
      "ask": "77.85",
      "open": "78.05",
      "high": "78.40",
      "low": "76.35",
      "close": "77.60",
      "average": "77.7451",
      "volume": "55350",
      "turnover": "4303191.75",
      "trades": "745"
    },
    {
      "date": "2025-03-10",
      "bid": "78.00",
      "ask": "78.15",
      "open": "77.85",
      "high": "78.60",
      "low": "77.55",
      "close": "78.00",
      "average": "78.0884",
      "volume": "34769",
      "turnover": "2715054.3",
      "trades": "467"
    },
    {
      "date": "2025-03-11",
      "bid": "76.00",
      "ask": "76.15",
      "open": "78.00",
      "high": "78.50",
      "low": "75.30",
      "close": "76.15",
      "average": "76.6834",
      "volume": "50068",
      "turnover": "3839535.7",
      "trades": "729"
    },
    {
      "date": "2025-03-12",
      "bid": "76.10",
      "ask": "76.45",
      "open": "76.15",
      "high": "76.95",
      "low": "74.00",
      "close": "76.00",
      "average": "75.5109",
      "volume": "159536",
      "turnover": "12046536.85",
      "trades": "1168"
    },
    {
      "date": "2025-03-13",
      "bid": "72.10",
      "ask": "72.30",
      "open": "79.65",
      "high": "80.75",
      "low": "71.25",
      "close": "72.25",
      "average": "73.8577",
      "volume": "413306",
      "turnover": "30525766.65",
      "trades": "3236"
    },
    {
      "date": "2025-03-14",
      "bid": "72.90",
      "ask": "73.15",
      "open": "72.20",
      "high": "74.25",
      "low": "72.15",
      "close": "73.10",
      "average": "73.2401",
      "volume": "168005",
      "turnover": "12304710.45",
      "trades": "1145"
    },
    {
      "date": "2025-03-17",
      "bid": "72.05",
      "ask": "72.15",
      "open": "73.20",
      "high": "73.50",
      "low": "71.75",
      "close": "72.10",
      "average": "72.3956",
      "volume": "79664",
      "turnover": "5767459.9",
      "trades": "879"
    },
    {
      "date": "2025-03-18",
      "bid": "70.10",
      "ask": "70.20",
      "open": "72.05",
      "high": "72.10",
      "low": "70.10",
      "close": "70.55",
      "average": "70.7685",
      "volume": "158552",
      "turnover": "11220356.65",
      "trades": "1229"
    },
    {
      "date": "2025-03-19",
      "bid": "70.75",
      "ask": "70.85",
      "open": "70.10",
      "high": "71.25",
      "low": "69.85",
      "close": "70.90",
      "average": "70.5652",
      "volume": "94455",
      "turnover": "6666399.21",
      "trades": "840"
    },
    {
      "date": "2025-03-20",
      "bid": "69.45",
      "ask": "69.50",
      "open": "70.75",
      "high": "71.05",
      "low": "68.85",
      "close": "69.60",
      "average": "69.5099",
      "volume": "94513",
      "turnover": "6569548.35",
      "trades": "1048"
    },
    {
      "date": "2025-03-21",
      "bid": "68.60",
      "ask": "68.70",
      "open": "69.15",
      "high": "69.15",
      "low": "68.10",
      "close": "68.75",
      "average": "68.6096",
      "volume": "67643",
      "turnover": "4640962.59",
      "trades": "728"
    },
    {
      "date": "2025-03-24",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.05",
      "high": "69.50",
      "low": "67.85",
      "close": "68.75",
      "average": "68.8094",
      "volume": "87087",
      "turnover": "5992383.18",
      "trades": "878"
    },
    {
      "date": "2025-03-25",
      "bid": "69.40",
      "ask": "69.85",
      "open": "68.75",
      "high": "69.90",
      "low": "68.00",
      "close": "69.30",
      "average": "68.7043",
      "volume": "49863",
      "turnover": "3425802.3",
      "trades": "600"
    },
    {
      "date": "2025-03-26",
      "bid": "68.45",
      "ask": "68.55",
      "open": "69.20",
      "high": "70.00",
      "low": "68.40",
      "close": "68.40",
      "average": "68.9097",
      "volume": "90254",
      "turnover": "6219381.15",
      "trades": "769"
    },
    {
      "date": "2025-03-27",
      "bid": "67.75",
      "ask": "67.90",
      "open": "67.95",
      "high": "68.15",
      "low": "66.85",
      "close": "67.90",
      "average": "67.523",
      "volume": "115218",
      "turnover": "7779859.75",
      "trades": "1024"
    },
    {
      "date": "2025-03-28",
      "bid": "67.00",
      "ask": "67.15",
      "open": "67.75",
      "high": "68.40",
      "low": "66.40",
      "close": "67.00",
      "average": "67.1785",
      "volume": "65540",
      "turnover": "4402879.15",
      "trades": "659"
    },
    {
      "date": "2025-03-31",
      "bid": "65.85",
      "ask": "66.00",
      "open": "67.00",
      "high": "67.00",
      "low": "65.80",
      "close": "65.90",
      "average": "66.0901",
      "volume": "60163",
      "turnover": "3976177.95",
      "trades": "623"
    },
    {
      "date": "2025-04-01",
      "bid": "68.05",
      "ask": "68.20",
      "open": "65.85",
      "high": "68.40",
      "low": "65.85",
      "close": "68.30",
      "average": "68.0302",
      "volume": "106984",
      "turnover": "7278137.75",
      "trades": "648"
    },
    {
      "date": "2025-04-02",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.00",
      "high": "69.60",
      "low": "66.90",
      "close": "68.55",
      "average": "68.0525",
      "volume": "93910",
      "turnover": "6390821.82",
      "trades": "872"
    },
    {
      "date": "2025-04-03",
      "bid": "67.95",
      "ask": "68.15",
      "open": "67.00",
      "high": "68.40",
      "low": "66.45",
      "close": "68.00",
      "average": "67.8935",
      "volume": "84597",
      "turnover": "5743581.83",
      "trades": "623"
    },
    {
      "date": "2025-04-04",
      "bid": "66.45",
      "ask": "66.90",
      "open": "67.65",
      "high": "69.00",
      "low": "65.45",
      "close": "66.30",
      "average": "66.8738",
      "volume": "142676",
      "turnover": "9549210.36",
      "trades": "1169"
    },
    {
      "date": "2025-04-07",
      "bid": "66.20",
      "ask": "66.58",
      "open": "62.30",
      "high": "69.97",
      "low": "62.00",
      "close": "66.20",
      "average": "64.5023",
      "volume": "318063",
      "turnover": "20513173.64",
      "trades": "1188"
    },
    {
      "date": "2025-04-08",
      "bid": "66.61",
      "ask": "66.72",
      "open": "67.00",
      "high": "67.60",
      "low": "65.00",
      "close": "66.60",
      "average": "66.4733",
      "volume": "592779",
      "turnover": "39403965.93",
      "trades": "980"
    },
    {
      "date": "2025-04-09",
      "bid": "64.29",
      "ask": "64.40",
      "open": "66.40",
      "high": "66.52",
      "low": "62.59",
      "close": "64.22",
      "average": "63.4392",
      "volume": "2168920",
      "turnover": "137595583.32",
      "trades": "1848"
    },
    {
      "date": "2025-04-10",
      "bid": "66.44",
      "ask": "66.61",
      "open": "70.69",
      "high": "70.69",
      "low": "66.20",
      "close": "66.61",
      "average": "67.0907",
      "volume": "268650",
      "turnover": "18024455.14",
      "trades": "1526"
    },
    {
      "date": "2025-04-11",
      "bid": "68.00",
      "ask": "68.17",
      "open": "66.44",
      "high": "68.42",
      "low": "65.84",
      "close": "68.40",
      "average": "67.1432",
      "volume": "673641",
      "turnover": "45230410.77",
      "trades": "696"
    },
    {
      "date": "2025-04-14",
      "bid": "70.46",
      "ask": "70.67",
      "open": "68.40",
      "high": "70.78",
      "low": "68.40",
      "close": "70.62",
      "average": "69.6573",
      "volume": "322707",
      "turnover": "22478891.64",
      "trades": "641"
    },
    {
      "date": "2025-04-15",
      "bid": "71.46",
      "ask": "71.97",
      "open": "71.22",
      "high": "72.05",
      "low": "70.71",
      "close": "72.05",
      "average": "71.4863",
      "volume": "253349",
      "turnover": "18110984.32",
      "trades": "472"
    },
    {
      "date": "2025-04-16",
      "bid": "71.43",
      "ask": "71.65",
      "open": "72.99",
      "high": "72.99",
      "low": "70.50",
      "close": "71.29",
      "average": "71.3692",
      "volume": "92818",
      "turnover": "6624321.06",
      "trades": "918"
    },
    {
      "date": "2025-04-17",
      "bid": "70.90",
      "ask": "71.39",
      "open": "71.28",
      "high": "71.65",
      "low": "70.17",
      "close": "70.60",
      "average": "70.6612",
      "volume": "19366",
      "turnover": "1368425.61",
      "trades": "306"
    },
    {
      "date": "2025-04-22",
      "bid": "73.13",
      "ask": "73.28",
      "open": "71.86",
      "high": "74.00",
      "low": "70.22",
      "close": "73.23",
      "average": "72.8418",
      "volume": "108896",
      "turnover": "7932959.04",
      "trades": "877"
    },
    {
      "date": "2025-04-23",
      "bid": "74.15",
      "ask": "74.27",
      "open": "74.30",
      "high": "75.00",
      "low": "73.69",
      "close": "74.50",
      "average": "74.335",
      "volume": "352238",
      "turnover": "26183614.82",
      "trades": "836"
    },
    {
      "date": "2025-04-24",
      "bid": "75.52",
      "ask": "75.73",
      "open": "74.28",
      "high": "75.74",
      "low": "73.20",
      "close": "75.43",
      "average": "74.7008",
      "volume": "76550",
      "turnover": "5718470.16",
      "trades": "819"
    },
    {
      "date": "2025-04-25",
      "bid": "75.55",
      "ask": "75.66",
      "open": "75.73",
      "high": "76.23",
      "low": "74.86",
      "close": "75.39",
      "average": "75.4456",
      "volume": "76466",
      "turnover": "5769012.3",
      "trades": "896"
    },
    {
      "date": "2025-04-28",
      "bid": "76.05",
      "ask": "76.16",
      "open": "75.66",
      "high": "76.88",
      "low": "75.66",
      "close": "76.37",
      "average": "76.2919",
      "volume": "58492",
      "turnover": "4462375.48",
      "trades": "608"
    },
    {
      "date": "2025-04-29",
      "bid": "76.56",
      "ask": "76.67",
      "open": "76.20",
      "high": "77.06",
      "low": "75.39",
      "close": "76.97",
      "average": "76.5523",
      "volume": "71704",
      "turnover": "5489109.3",
      "trades": "774"
    },
    {
      "date": "2025-04-30",
      "bid": "79.36",
      "ask": "79.44",
      "open": "76.98",
      "high": "79.86",
      "low": "76.32",
      "close": "79.86",
      "average": "78.6375",
      "volume": "72361",
      "turnover": "5690291.02",
      "trades": "646"
    },
    {
      "date": "2025-05-02",
      "bid": "78.05",
      "ask": "78.23",
      "open": "79.36",
      "high": "79.36",
      "low": "76.92",
      "close": "78.41",
      "average": "78.0899",
      "volume": "144192",
      "turnover": "11259927.11",
      "trades": "848"
    },
    {
      "date": "2025-05-05",
      "bid": "79.13",
      "ask": "79.33",
      "open": "78.23",
      "high": "79.58",
      "low": "77.58",
      "close": "79.30",
      "average": "78.8693",
      "volume": "52552",
      "turnover": "4144739.24",
      "trades": "513"
    },
    {
      "date": "2025-05-06",
      "bid": "79.57",
      "ask": "79.74",
      "open": "79.30",
      "high": "80.18",
      "low": "77.95",
      "close": "79.58",
      "average": "79.069",
      "volume": "79722",
      "turnover": "6303316.01",
      "trades": "902"
    },
    {
      "date": "2025-05-07",
      "bid": "79.85",
      "ask": "80.10",
      "open": "79.55",
      "high": "80.85",
      "low": "79.30",
      "close": "80.10",
      "average": "80.1065",
      "volume": "98733",
      "turnover": "7909158.7",
      "trades": "681"
    },
    {
      "date": "2025-05-08",
      "bid": "80.55",
      "ask": "81.00",
      "open": "79.95",
      "high": "81.55",
      "low": "79.55",
      "close": "81.20",
      "average": "80.7719",
      "volume": "71022",
      "turnover": "5736470.35",
      "trades": "556"
    },
    {
      "date": "2025-05-09",
      "bid": "80.15",
      "ask": "80.60",
      "open": "84.30",
      "high": "85.00",
      "low": "79.85",
      "close": "80.30",
      "average": "82.718",
      "volume": "296592",
      "turnover": "24533485.8",
      "trades": "1494"
    },
    {
      "date": "2025-05-12",
      "bid": "80.00",
      "ask": "80.30",
      "open": "80.60",
      "high": "82.55",
      "low": "79.65",
      "close": "80.30",
      "average": "80.7295",
      "volume": "117517",
      "turnover": "9487086.65",
      "trades": "734"
    },
    {
      "date": "2025-05-13",
      "bid": "81.50",
      "ask": "81.90",
      "open": "80.30",
      "high": "82.10",
      "low": "79.40",
      "close": "81.85",
      "average": "81.1163",
      "volume": "140201",
      "turnover": "11372585.05",
      "trades": "1251"
    },
    {
      "date": "2025-05-14",
      "bid": "80.45",
      "ask": "80.70",
      "open": "81.90",
      "high": "82.95",
      "low": "80.20",
      "close": "80.65",
      "average": "81.3311",
      "volume": "135457",
      "turnover": "11014370.95",
      "trades": "742"
    },
    {
      "date": "2025-05-15",
      "bid": "81.30",
      "ask": "81.45",
      "open": "80.70",
      "high": "81.45",
      "low": "79.85",
      "close": "81.30",
      "average": "81.0979",
      "volume": "115254",
      "turnover": "9347188.43",
      "trades": "774"
    },
    {
      "date": "2025-05-16",
      "bid": "79.15",
      "ask": "79.65",
      "open": "80.50",
      "high": "81.05",
      "low": "79.00",
      "close": "79.90",
      "average": "79.7952",
      "volume": "150318",
      "turnover": "11994661.75",
      "trades": "681"
    },
    {
      "date": "2025-05-19",
      "bid": "79.80",
      "ask": "80.15",
      "open": "79.65",
      "high": "80.25",
      "low": "78.95",
      "close": "80.00",
      "average": "79.8132",
      "volume": "126078",
      "turnover": "10062762.09",
      "trades": "896"
    },
    {
      "date": "2025-05-20",
      "bid": "78.30",
      "ask": "78.40",
      "open": "80.00",
      "high": "80.10",
      "low": "78.30",
      "close": "78.40",
      "average": "78.9353",
      "volume": "186793",
      "turnover": "14744464.65",
      "trades": "812"
    },
    {
      "date": "2025-05-21",
      "bid": "77.45",
      "ask": "77.75",
      "open": "78.30",
      "high": "78.80",
      "low": "77.45",
      "close": "77.95",
      "average": "77.8293",
      "volume": "135361",
      "turnover": "10535036.4",
      "trades": "884"
    },
    {
      "date": "2025-05-22",
      "bid": "75.55",
      "ask": "75.70",
      "open": "78.25",
      "high": "78.25",
      "low": "75.35",
      "close": "75.50",
      "average": "75.9018",
      "volume": "108717",
      "turnover": "8251877.7",
      "trades": "878"
    },
    {
      "date": "2025-05-23",
      "bid": "75.60",
      "ask": "75.85",
      "open": "76.00",
      "high": "78.40",
      "low": "74.95",
      "close": "76.00",
      "average": "76.0195",
      "volume": "268177",
      "turnover": "20386382.1",
      "trades": "1936"
    },
    {
      "date": "2025-05-26",
      "bid": "74.35",
      "ask": "74.50",
      "open": "76.10",
      "high": "76.10",
      "low": "73.35",
      "close": "74.50",
      "average": "74.4431",
      "volume": "140489",
      "turnover": "10458528.9",
      "trades": "818"
    },
    {
      "date": "2025-05-27",
      "bid": "73.35",
      "ask": "73.45",
      "open": "74.50",
      "high": "74.75",
      "low": "73.25",
      "close": "73.55",
      "average": "73.7096",
      "volume": "238197",
      "turnover": "17557411.5",
      "trades": "1295"
    },
    {
      "date": "2025-05-28",
      "bid": "76.00",
      "ask": "76.15",
      "open": "73.50",
      "high": "76.15",
      "low": "73.45",
      "close": "76.05",
      "average": "75.4203",
      "volume": "99718",
      "turnover": "7520771.74",
      "trades": "712"
    },
    {
      "date": "2025-05-30",
      "bid": "73.30",
      "ask": "73.35",
      "open": "76.05",
      "high": "76.20",
      "low": "73.10",
      "close": "74.20",
      "average": "74.206",
      "volume": "1535859",
      "turnover": "113969984.55",
      "trades": "1510"
    },
    {
      "date": "2025-06-02",
      "bid": "73.00",
      "ask": "73.20",
      "open": "74.15",
      "high": "74.25",
      "low": "71.60",
      "close": "73.25",
      "average": "72.786",
      "volume": "402193",
      "turnover": "29274363.15",
      "trades": "1518"
    },
    {
      "date": "2025-06-03",
      "bid": "73.10",
      "ask": "73.35",
      "open": "73.05",
      "high": "73.95",
      "low": "72.55",
      "close": "73.35",
      "average": "73.2676",
      "volume": "72247",
      "turnover": "5293323.26",
      "trades": "615"
    },
    {
      "date": "2025-06-04",
      "bid": "74.70",
      "ask": "74.80",
      "open": "74.25",
      "high": "75.00",
      "low": "73.20",
      "close": "74.95",
      "average": "74.5984",
      "volume": "73922",
      "turnover": "5514456.95",
      "trades": "524"
    },
    {
      "date": "2025-06-05",
      "bid": "74.75",
      "ask": "75.00",
      "open": "74.80",
      "high": "75.75",
      "low": "74.50",
      "close": "74.90",
      "average": "75.0975",
      "volume": "96661",
      "turnover": "7259021.85",
      "trades": "587"
    },
    {
      "date": "2025-06-09",
      "bid": "75.70",
      "ask": "75.85",
      "open": "74.90",
      "high": "76.35",
      "low": "74.90",
      "close": "75.75",
      "average": "75.7854",
      "volume": "182844",
      "turnover": "13868079",
      "trades": "799"
    },
    {
      "date": "2025-06-10",
      "bid": "70.95",
      "ask": "71.10",
      "open": "75.85",
      "high": "75.90",
      "low": "71.00",
      "close": "71.15",
      "average": "72.4605",
      "volume": "753812",
      "turnover": "54596040.63",
      "trades": "3117"
    },
    {
      "date": "2025-06-11",
      "bid": "69.55",
      "ask": "69.70",
      "open": "71.40",
      "high": "71.85",
      "low": "69.50",
      "close": "69.70",
      "average": "70.6537",
      "volume": "269577",
      "turnover": "19046293.42",
      "trades": "1208"
    },
    {
      "date": "2025-06-12",
      "bid": "71.85",
      "ask": "72.10",
      "open": "70.00",
      "high": "72.55",
      "low": "69.10",
      "close": "71.75",
      "average": "70.9024",
      "volume": "258852",
      "turnover": "18352197.12",
      "trades": "1386"
    },
    {
      "date": "2025-06-13",
      "bid": "71.50",
      "ask": "71.60",
      "open": "70.65",
      "high": "71.95",
      "low": "70.15",
      "close": "71.35",
      "average": "71.2605",
      "volume": "356233",
      "turnover": "25385973",
      "trades": "2632"
    },
    {
      "date": "2025-06-16",
      "bid": "72.05",
      "ask": "72.25",
      "open": "71.40",
      "high": "72.50",
      "low": "70.25",
      "close": "71.90",
      "average": "71.5349",
      "volume": "295329",
      "turnover": "21093817.05",
      "trades": "1227"
    },
    {
      "date": "2025-06-17",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.20",
      "high": "81.30",
      "low": "75.55",
      "close": "77.65",
      "average": "78.0514",
      "volume": "1603538",
      "turnover": "125177465.55",
      "trades": "5466"
    },
    {
      "date": "2025-06-18",
      "bid": "75.00",
      "ask": "75.10",
      "open": "77.00",
      "high": "77.20",
      "low": "74.00",
      "close": "75.25",
      "average": "75.4331",
      "volume": "397174",
      "turnover": "29957606.82",
      "trades": "2310"
    },
    {
      "date": "2025-06-19",
      "bid": "74.40",
      "ask": "74.50",
      "open": "75.00",
      "high": "75.30",
      "low": "74.15",
      "close": "74.30",
      "average": "74.6141",
      "volume": "100302",
      "turnover": "7484476.91",
      "trades": "786"
    },
    {
      "date": "2025-06-23",
      "bid": "75.45",
      "ask": "75.55",
      "open": "74.30",
      "high": "76.85",
      "low": "73.35",
      "close": "75.50",
      "average": "75.7464",
      "volume": "226839",
      "turnover": "17180320.01",
      "trades": "1495"
    },
    {
      "date": "2025-06-24",
      "bid": "73.60",
      "ask": "73.85",
      "open": "76.00",
      "high": "76.90",
      "low": "73.50",
      "close": "73.50",
      "average": "74.917",
      "volume": "159462",
      "turnover": "11980981.78",
      "trades": "1020"
    },
    {
      "date": "2025-06-25",
      "bid": "72.30",
      "ask": "72.45",
      "open": "73.90",
      "high": "74.55",
      "low": "72.25",
      "close": "72.60",
      "average": "73.0743",
      "volume": "118986",
      "turnover": "8693051.99",
      "trades": "787"
    },
    {
      "date": "2025-06-26",
      "bid": "72.70",
      "ask": "72.75",
      "open": "72.45",
      "high": "73.40",
      "low": "71.85",
      "close": "72.75",
      "average": "72.5704",
      "volume": "113857",
      "turnover": "8264813.5",
      "trades": "899"
    },
    {
      "date": "2025-06-27",
      "bid": "73.65",
      "ask": "73.90",
      "open": "72.75",
      "high": "73.90",
      "low": "72.40",
      "close": "73.90",
      "average": "73.5106",
      "volume": "111876",
      "turnover": "8223432.97",
      "trades": "679"
    },
    {
      "date": "2025-06-30",
      "bid": "74.05",
      "ask": "74.20",
      "open": "74.10",
      "high": "75.15",
      "low": "73.95",
      "close": "74.10",
      "average": "74.4375",
      "volume": "88856",
      "turnover": "6614815.14",
      "trades": "749"
    },
    {
      "date": "2025-07-01",
      "bid": "74.90",
      "ask": "75.35",
      "open": "74.25",
      "high": "75.35",
      "low": "74.20",
      "close": "75.25",
      "average": "75.0568",
      "volume": "77621",
      "turnover": "5824984.87",
      "trades": "563"
    },
    {
      "date": "2025-07-02",
      "bid": "75.95",
      "ask": "76.35",
      "open": "75.35",
      "high": "76.15",
      "low": "74.00",
      "close": "75.70",
      "average": "75.5499",
      "volume": "97740",
      "turnover": "7383451.81",
      "trades": "594"
    },
    {
      "date": "2025-07-03",
      "bid": "78.65",
      "ask": "78.90",
      "open": "76.05",
      "high": "78.90",
      "low": "75.95",
      "close": "78.55",
      "average": "78.0835",
      "volume": "143419",
      "turnover": "11195265.67",
      "trades": "756"
    },
    {
      "date": "2025-07-04",
      "bid": "77.55",
      "ask": "77.80",
      "open": "78.65",
      "high": "78.65",
      "low": "77.25",
      "close": "77.70",
      "average": "77.7607",
      "volume": "66065",
      "turnover": "5137310.19",
      "trades": "497"
    },
    {
      "date": "2025-07-07",
      "bid": "77.20",
      "ask": "77.45",
      "open": "78.00",
      "high": "78.20",
      "low": "76.85",
      "close": "77.65",
      "average": "77.4445",
      "volume": "75507",
      "turnover": "5847471.64",
      "trades": "450"
    },
    {
      "date": "2025-07-08",
      "bid": "76.70",
      "ask": "77.20",
      "open": "77.65",
      "high": "77.65",
      "low": "76.65",
      "close": "77.25",
      "average": "77.1264",
      "volume": "58856",
      "turnover": "4539060.38",
      "trades": "479"
    },
    {
      "date": "2025-07-09",
      "bid": "76.85",
      "ask": "77.40",
      "open": "76.70",
      "high": "77.85",
      "low": "76.65",
      "close": "77.25",
      "average": "77.2558",
      "volume": "53924",
      "turnover": "4165824.9",
      "trades": "540"
    },
    {
      "date": "2025-07-10",
      "bid": "78.55",
      "ask": "78.65",
      "open": "77.50",
      "high": "79.00",
      "low": "76.95",
      "close": "79.00",
      "average": "78.0057",
      "volume": "137613",
      "turnover": "10722278.6",
      "trades": "891"
    },
    {
      "date": "2025-07-11",
      "bid": "77.80",
      "ask": "77.95",
      "open": "78.95",
      "high": "78.95",
      "low": "77.80",
      "close": "77.85",
      "average": "78.1795",
      "volume": "43484",
      "turnover": "3399815.35",
      "trades": "397"
    },
    {
      "date": "2025-07-14",
      "bid": "77.35",
      "ask": "77.45",
      "open": "77.80",
      "high": "78.20",
      "low": "77.25",
      "close": "77.65",
      "average": "77.5794",
      "volume": "53534",
      "turnover": "4153532.58",
      "trades": "373"
    },
    {
      "date": "2025-07-15",
      "bid": "76.85",
      "ask": "77.05",
      "open": "77.45",
      "high": "78.00",
      "low": "76.85",
      "close": "77.25",
      "average": "77.4294",
      "volume": "62171",
      "turnover": "4813888.4",
      "trades": "356"
    },
    {
      "date": "2025-07-16",
      "bid": "78.50",
      "ask": "78.90",
      "open": "76.95",
      "high": "79.80",
      "low": "76.95",
      "close": "78.80",
      "average": "78.9456",
      "volume": "127803",
      "turnover": "10085813.99",
      "trades": "649"
    },
    {
      "date": "2025-07-17",
      "bid": "77.20",
      "ask": "77.95",
      "open": "78.95",
      "high": "79.35",
      "low": "77.25",
      "close": "78.00",
      "average": "78.023",
      "volume": "121098",
      "turnover": "9448168.56",
      "trades": "661"
    },
    {
      "date": "2025-07-18",
      "bid": "77.45",
      "ask": "77.65",
      "open": "79.90",
      "high": "79.90",
      "low": "77.40",
      "close": "77.60",
      "average": "77.8817",
      "volume": "58001",
      "turnover": "4517256.84",
      "trades": "550"
    },
    {
      "date": "2025-07-21",
      "bid": "76.45",
      "ask": "76.70",
      "open": "77.45",
      "high": "78.00",
      "low": "76.35",
      "close": "76.60",
      "average": "77.2911",
      "volume": "272312",
      "turnover": "21046337.54",
      "trades": "490"
    },
    {
      "date": "2025-07-22",
      "bid": "76.50",
      "ask": "76.80",
      "open": "76.80",
      "high": "77.35",
      "low": "76.40",
      "close": "76.60",
      "average": "76.656",
      "volume": "77727",
      "turnover": "5958333.47",
      "trades": "434"
    },
    {
      "date": "2025-07-23",
      "bid": "77.30",
      "ask": "77.60",
      "open": "76.80",
      "high": "78.35",
      "low": "76.80",
      "close": "77.90",
      "average": "77.7164",
      "volume": "56592",
      "turnover": "4397508.45",
      "trades": "401"
    },
    {
      "date": "2025-07-24",
      "bid": "77.55",
      "ask": "77.95",
      "open": "77.90",
      "high": "78.35",
      "low": "77.40",
      "close": "78.10",
      "average": "77.8433",
      "volume": "63843",
      "turnover": "4969480.04",
      "trades": "474"
    },
    {
      "date": "2025-07-25",
      "bid": "77.90",
      "ask": "78.25",
      "open": "77.95",
      "high": "78.25",
      "low": "76.85",
      "close": "78.20",
      "average": "77.6189",
      "volume": "104138",
      "turnover": "8085285.42",
      "trades": "996"
    },
    {
      "date": "2025-07-28",
      "bid": "78.05",
      "ask": "78.40",
      "open": "78.50",
      "high": "79.40",
      "low": "78.05",
      "close": "78.05",
      "average": "78.4076",
      "volume": "52534",
      "turnover": "4119180.7",
      "trades": "458"
    },
    {
      "date": "2025-07-29",
      "bid": "78.05",
      "ask": "78.15",
      "open": "78.55",
      "high": "79.30",
      "low": "78.10",
      "close": "79.25",
      "average": "78.6996",
      "volume": "40143",
      "turnover": "3159085.98",
      "trades": "420"
    },
    {
      "date": "2025-07-30",
      "bid": "78.00",
      "ask": "78.35",
      "open": "78.10",
      "high": "79.20",
      "low": "77.90",
      "close": "78.00",
      "average": "78.2803",
      "volume": "55416",
      "turnover": "4338283.3",
      "trades": "455"
    },
    {
      "date": "2025-07-31",
      "bid": "76.55",
      "ask": "76.70",
      "open": "78.35",
      "high": "79.30",
      "low": "76.45",
      "close": "76.65",
      "average": "77.2625",
      "volume": "107310",
      "turnover": "8291904.33",
      "trades": "623"
    },
    {
      "date": "2025-08-01",
      "bid": "76.25",
      "ask": "76.60",
      "open": "76.80",
      "high": "76.80",
      "low": "75.35",
      "close": "76.25",
      "average": "75.9761",
      "volume": "68719",
      "turnover": "5220675.53",
      "trades": "598"
    },
    {
      "date": "2025-08-04",
      "bid": "75.50",
      "ask": "75.60",
      "open": "76.25",
      "high": "76.80",
      "low": "75.45",
      "close": "75.45",
      "average": "75.7246",
      "volume": "50879",
      "turnover": "3852994.1",
      "trades": "483"
    },
    {
      "date": "2025-08-05",
      "bid": "74.85",
      "ask": "74.95",
      "open": "75.65",
      "high": "76.30",
      "low": "74.45",
      "close": "75.00",
      "average": "75.0782",
      "volume": "82240",
      "turnover": "6177478.71",
      "trades": "703"
    },
    {
      "date": "2025-08-06",
      "bid": "75.20",
      "ask": "75.30",
      "open": "75.05",
      "high": "75.55",
      "low": "74.85",
      "close": "75.10",
      "average": "75.1172",
      "volume": "38739",
      "turnover": "2910547.38",
      "trades": "439"
    },
    {
      "date": "2025-08-07",
      "bid": "74.05",
      "ask": "74.40",
      "open": "75.30",
      "high": "75.65",
      "low": "73.85",
      "close": "74.20",
      "average": "74.7661",
      "volume": "157845",
      "turnover": "11803581.57",
      "trades": "1087"
    },
    {
      "date": "2025-08-08",
      "bid": "74.95",
      "ask": "75.15",
      "open": "74.20",
      "high": "75.15",
      "low": "73.70",
      "close": "75.00",
      "average": "74.9133",
      "volume": "79344",
      "turnover": "5943778.67",
      "trades": "547"
    },
    {
      "date": "2025-08-11",
      "bid": "74.35",
      "ask": "74.80",
      "open": "75.15",
      "high": "75.15",
      "low": "73.70",
      "close": "74.20",
      "average": "74.4083",
      "volume": "149961",
      "turnover": "11158136.48",
      "trades": "503"
    },
    {
      "date": "2025-08-12",
      "bid": "75.40",
      "ask": "75.75",
      "open": "74.20",
      "high": "75.85",
      "low": "74.00",
      "close": "75.30",
      "average": "75.1508",
      "volume": "60395",
      "turnover": "4538938.03",
      "trades": "411"
    },
    {
      "date": "2025-08-13",
      "bid": "75.15",
      "ask": "75.35",
      "open": "75.75",
      "high": "75.75",
      "low": "74.80",
      "close": "75.05",
      "average": "75.205",
      "volume": "75572",
      "turnover": "5684447.08",
      "trades": "765"
    },
    {
      "date": "2025-08-14",
      "bid": "75.45",
      "ask": "75.75",
      "open": "75.75",
      "high": "76.20",
      "low": "75.10",
      "close": "75.40",
      "average": "75.5904",
      "volume": "69745",
      "turnover": "5272153.58",
      "trades": "687"
    },
    {
      "date": "2025-08-15",
      "bid": "75.70",
      "ask": "75.95",
      "open": "75.75",
      "high": "75.95",
      "low": "75.15",
      "close": "75.85",
      "average": "75.4852",
      "volume": "117324",
      "turnover": "8856220.84",
      "trades": "599"
    },
    {
      "date": "2025-08-18",
      "bid": "75.25",
      "ask": "75.45",
      "open": "75.50",
      "high": "76.80",
      "low": "75.25",
      "close": "75.50",
      "average": "75.9719",
      "volume": "48270",
      "turnover": "3667313.33",
      "trades": "485"
    },
    {
      "date": "2025-08-19",
      "bid": "77.15",
      "ask": "77.35",
      "open": "75.50",
      "high": "77.65",
      "low": "75.50",
      "close": "77.65",
      "average": "77.0218",
      "volume": "72450",
      "turnover": "5579747.83",
      "trades": "587"
    },
    {
      "date": "2025-08-20",
      "bid": "76.80",
      "ask": "77.00",
      "open": "77.65",
      "high": "77.65",
      "low": "75.80",
      "close": "76.80",
      "average": "76.7082",
      "volume": "43272",
      "turnover": "3319326.83",
      "trades": "491"
    },
    {
      "date": "2025-08-21",
      "bid": "77.05",
      "ask": "77.20",
      "open": "77.00",
      "high": "78.00",
      "low": "76.65",
      "close": "77.65",
      "average": "77.3094",
      "volume": "88468",
      "turnover": "6839642.76",
      "trades": "599"
    },
    {
      "date": "2025-08-22",
      "bid": "78.35",
      "ask": "78.45",
      "open": "78.05",
      "high": "78.80",
      "low": "76.45",
      "close": "78.80",
      "average": "78.1214",
      "volume": "124677",
      "turnover": "9739611.28",
      "trades": "733"
    },
    {
      "date": "2025-08-25",
      "bid": "78.45",
      "ask": "78.75",
      "open": "78.80",
      "high": "79.40",
      "low": "78.20",
      "close": "78.55",
      "average": "78.5929",
      "volume": "54109",
      "turnover": "4252658.3",
      "trades": "491"
    },
    {
      "date": "2025-08-26",
      "bid": "76.60",
      "ask": "77.00",
      "open": "78.45",
      "high": "78.45",
      "low": "76.40",
      "close": "77.00",
      "average": "77.175",
      "volume": "113280",
      "turnover": "8742567.47",
      "trades": "590"
    },
    {
      "date": "2025-08-27",
      "bid": "76.75",
      "ask": "76.95",
      "open": "77.00",
      "high": "77.20",
      "low": "76.60",
      "close": "76.95",
      "average": "76.9311",
      "volume": "51978",
      "turnover": "3998724.91",
      "trades": "556"
    },
    {
      "date": "2025-08-28",
      "bid": "75.20",
      "ask": "75.30",
      "open": "76.80",
      "high": "77.20",
      "low": "75.10",
      "close": "75.50",
      "average": "75.8201",
      "volume": "47742",
      "turnover": "3621220",
      "trades": "508"
    },
    {
      "date": "2025-08-29",
      "bid": "74.15",
      "ask": "74.50",
      "open": "75.15",
      "high": "75.30",
      "low": "73.95",
      "close": "74.10",
      "average": "74.3897",
      "volume": "82290",
      "turnover": "6121815.25",
      "trades": "711"
    },
    {
      "date": "2025-09-01",
      "bid": "72.80",
      "ask": "73.05",
      "open": "74.05",
      "high": "74.35",
      "low": "72.60",
      "close": "72.60",
      "average": "73.1119",
      "volume": "97098",
      "turnover": "7099536.75",
      "trades": "825"
    },
    {
      "date": "2025-09-02",
      "bid": "70.70",
      "ask": "71.00",
      "open": "72.75",
      "high": "72.75",
      "low": "70.60",
      "close": "70.60",
      "average": "71.3086",
      "volume": "166291",
      "turnover": "11857600.04",
      "trades": "1448"
    },
    {
      "date": "2025-09-03",
      "bid": "68.10",
      "ask": "68.20",
      "open": "71.35",
      "high": "71.65",
      "low": "67.50",
      "close": "68.20",
      "average": "68.8593",
      "volume": "206183",
      "turnover": "14200877.91",
      "trades": "1665"
    },
    {
      "date": "2025-09-04",
      "bid": "70.20",
      "ask": "70.45",
      "open": "68.20",
      "high": "70.35",
      "low": "68.20",
      "close": "70.00",
      "average": "69.4788",
      "volume": "117470",
      "turnover": "8161136.62",
      "trades": "1115"
    },
    {
      "date": "2025-09-05",
      "bid": "69.75",
      "ask": "70.10",
      "open": "70.45",
      "high": "71.05",
      "low": "69.70",
      "close": "70.15",
      "average": "70.4402",
      "volume": "89547",
      "turnover": "6309952.18",
      "trades": "570"
    },
    {
      "date": "2025-09-08",
      "bid": "70.60",
      "ask": "70.85",
      "open": "70.00",
      "high": "70.90",
      "low": "69.60",
      "close": "70.60",
      "average": "70.2377",
      "volume": "87437",
      "turnover": "6140281.72",
      "trades": "601"
    },
    {
      "date": "2025-09-09",
      "bid": "70.90",
      "ask": "71.10",
      "open": "70.90",
      "high": "71.70",
      "low": "70.75",
      "close": "70.75",
      "average": "71.1299",
      "volume": "69666",
      "turnover": "4955899.61",
      "trades": "737"
    },
    {
      "date": "2025-09-10",
      "bid": "74.25",
      "ask": "74.50",
      "open": "71.50",
      "high": "74.65",
      "low": "71.50",
      "close": "74.00",
      "average": "73.7169",
      "volume": "304881",
      "turnover": "22475410.09",
      "trades": "1533"
    },
    {
      "date": "2025-09-11",
      "bid": "64.25",
      "ask": "64.35",
      "open": "65.90",
      "high": "70.00",
      "low": "63.80",
      "close": "64.00",
      "average": "65.8346",
      "volume": "2630777",
      "turnover": "173166736.8",
      "trades": "9903"
    },
    {
      "date": "2025-09-12",
      "bid": "63.80",
      "ask": "63.95",
      "open": "64.95",
      "high": "65.60",
      "low": "63.50",
      "close": "63.80",
      "average": "64.3558",
      "volume": "1136550",
      "turnover": "73141617.62",
      "trades": "5862"
    },
    {
      "date": "2025-09-15",
      "bid": "63.40",
      "ask": "63.55",
      "open": "64.20",
      "high": "65.05",
      "low": "63.15",
      "close": "63.15",
      "average": "63.9514",
      "volume": "436817",
      "turnover": "27937861.98",
      "trades": "2416"
    },
    {
      "date": "2025-09-16",
      "bid": "63.00",
      "ask": "63.10",
      "open": "63.55",
      "high": "64.45",
      "low": "62.85",
      "close": "62.85",
      "average": "63.3631",
      "volume": "398712",
      "turnover": "25285687.4",
      "trades": "1775"
    },
    {
      "date": "2025-09-17",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.10",
      "high": "64.35",
      "low": "62.95",
      "close": "63.80",
      "average": "63.6671",
      "volume": "587248",
      "turnover": "37411037.65",
      "trades": "2066"
    },
    {
      "date": "2025-09-18",
      "bid": "65.20",
      "ask": "65.35",
      "open": "64.25",
      "high": "65.75",
      "low": "63.50",
      "close": "64.90",
      "average": "64.9757",
      "volume": "769929",
      "turnover": "50015512.62",
      "trades": "2555"
    },
    {
      "date": "2025-09-19",
      "bid": "64.50",
      "ask": "64.65",
      "open": "65.15",
      "high": "65.60",
      "low": "64.15",
      "close": "64.35",
      "average": "64.7128",
      "volume": "452874",
      "turnover": "29310928.94",
      "trades": "2175"
    },
    {
      "date": "2025-09-22",
      "bid": "64.00",
      "ask": "64.10",
      "open": "63.05",
      "high": "64.10",
      "low": "62.80",
      "close": "64.00",
      "average": "63.604",
      "volume": "301733",
      "turnover": "19194607.05",
      "trades": "1545"
    },
    {
      "date": "2025-09-23",
      "bid": "63.20",
      "ask": "63.35",
      "open": "64.10",
      "high": "64.25",
      "low": "63.20",
      "close": "63.40",
      "average": "63.7124",
      "volume": "206735",
      "turnover": "13171799.71",
      "trades": "1218"
    },
    {
      "date": "2025-09-24",
      "bid": "62.20",
      "ask": "62.35",
      "open": "63.20",
      "high": "63.40",
      "low": "62.05",
      "close": "62.15",
      "average": "62.6125",
      "volume": "293585",
      "turnover": "18390533.43",
      "trades": "1538"
    },
    {
      "date": "2025-09-25",
      "bid": "61.80",
      "ask": "61.90",
      "open": "62.35",
      "high": "63.20",
      "low": "61.70",
      "close": "61.70",
      "average": "62.2171",
      "volume": "194943",
      "turnover": "12129020.99",
      "trades": "1534"
    },
    {
      "date": "2025-09-26",
      "bid": "60.00",
      "ask": "60.15",
      "open": "61.95",
      "high": "62.55",
      "low": "59.75",
      "close": "60.00",
      "average": "60.3134",
      "volume": "603807",
      "turnover": "36415982.97",
      "trades": "2714"
    },
    {
      "date": "2025-09-29",
      "bid": "59.65",
      "ask": "59.80",
      "open": "60.20",
      "high": "61.00",
      "low": "59.60",
      "close": "59.60",
      "average": "60.1337",
      "volume": "340988",
      "turnover": "20505836.79",
      "trades": "1535"
    },
    {
      "date": "2025-09-30",
      "bid": "60.60",
      "ask": "60.70",
      "open": "59.65",
      "high": "60.70",
      "low": "59.50",
      "close": "60.65",
      "average": "60.3031",
      "volume": "280895",
      "turnover": "16938457.42",
      "trades": "1134"
    },
    {
      "date": "2025-10-01",
      "bid": "60.85",
      "ask": "60.95",
      "open": "60.65",
      "high": "62.00",
      "low": "60.25",
      "close": "60.95",
      "average": "61.1099",
      "volume": "201283",
      "turnover": "12299634.33",
      "trades": "1267"
    },
    {
      "date": "2025-10-02",
      "bid": "59.85",
      "ask": "59.95",
      "open": "60.95",
      "high": "61.50",
      "low": "59.80",
      "close": "59.85",
      "average": "60.3615",
      "volume": "306362",
      "turnover": "18501489.28",
      "trades": "1738"
    },
    {
      "date": "2025-10-03",
      "bid": "59.70",
      "ask": "59.90",
      "open": "59.95",
      "high": "60.55",
      "low": "59.35",
      "close": "59.75",
      "average": "59.8635",
      "volume": "356556",
      "turnover": "21344999.25",
      "trades": "1621"
    },
    {
      "date": "2025-10-06",
      "bid": "59.85",
      "ask": "59.95",
      "open": "59.80",
      "high": "60.10",
      "low": "59.20",
      "close": "59.75",
      "average": "59.6402",
      "volume": "358852",
      "turnover": "21403442.72",
      "trades": "1507"
    },
    {
      "date": "2025-10-07",
      "bid": "60.55",
      "ask": "60.70",
      "open": "59.85",
      "high": "60.75",
      "low": "58.85",
      "close": "60.60",
      "average": "59.8452",
      "volume": "390753",
      "turnover": "23383145.87",
      "trades": "1436"
    },
    {
      "date": "2025-10-08",
      "bid": "61.15",
      "ask": "61.30",
      "open": "60.05",
      "high": "61.30",
      "low": "59.85",
      "close": "61.20",
      "average": "60.6059",
      "volume": "263961",
      "turnover": "15986225.43",
      "trades": "1170"
    },
    {
      "date": "2025-10-09",
      "bid": "62.80",
      "ask": "62.85",
      "open": "61.30",
      "high": "63.35",
      "low": "61.30",
      "close": "62.80",
      "average": "62.8151",
      "volume": "695617",
      "turnover": "43699693.26",
      "trades": "2317"
    },
    {
      "date": "2025-10-10",
      "bid": "61.50",
      "ask": "61.60",
      "open": "62.85",
      "high": "64.00",
      "low": "61.10",
      "close": "61.10",
      "average": "62.4077",
      "volume": "419925",
      "turnover": "26202781.15",
      "trades": "1596"
    },
    {
      "date": "2025-10-13",
      "bid": "62.65",
      "ask": "62.75",
      "open": "61.10",
      "high": "63.40",
      "low": "61.10",
      "close": "62.75",
      "average": "62.5213",
      "volume": "318201",
      "turnover": "19894217.95",
      "trades": "1853"
    },
    {
      "date": "2025-10-14",
      "bid": "62.10",
      "ask": "62.25",
      "open": "62.30",
      "high": "62.75",
      "low": "61.70",
      "close": "62.10",
      "average": "62.1321",
      "volume": "529427",
      "turnover": "32894615.32",
      "trades": "1161"
    },
    {
      "date": "2025-10-15",
      "bid": "62.65",
      "ask": "62.80",
      "open": "62.25",
      "high": "62.95",
      "low": "62.00",
      "close": "62.95",
      "average": "62.3877",
      "volume": "385853",
      "turnover": "24075432.8",
      "trades": "966"
    },
    {
      "date": "2025-10-16",
      "bid": "63.15",
      "ask": "63.30",
      "open": "62.55",
      "high": "63.60",
      "low": "62.35",
      "close": "63.20",
      "average": "63.1842",
      "volume": "227245",
      "turnover": "14355356.08",
      "trades": "1038"
    },
    {
      "date": "2025-10-17",
      "bid": "62.70",
      "ask": "62.85",
      "open": "63.40",
      "high": "63.40",
      "low": "62.30",
      "close": "63.00",
      "average": "62.7987",
      "volume": "197873",
      "turnover": "12425544.57",
      "trades": "943"
    },
    {
      "date": "2025-10-20",
      "bid": "63.65",
      "ask": "63.80",
      "open": "63.00",
      "high": "63.85",
      "low": "63.00",
      "close": "63.70",
      "average": "63.548",
      "volume": "105142",
      "turnover": "6681304.49",
      "trades": "735"
    },
    {
      "date": "2025-10-21",
      "bid": "63.55",
      "ask": "63.85",
      "open": "63.80",
      "high": "63.95",
      "low": "63.05",
      "close": "63.65",
      "average": "63.6152",
      "volume": "110016",
      "turnover": "6994867.22",
      "trades": "659"
    },
    {
      "date": "2025-10-22",
      "bid": "63.45",
      "ask": "63.55",
      "open": "63.85",
      "high": "64.15",
      "low": "62.15",
      "close": "63.80",
      "average": "63.5006",
      "volume": "368071",
      "turnover": "23375472.39",
      "trades": "1352"
    },
    {
      "date": "2025-10-23",
      "bid": "63.85",
      "ask": "64.15",
      "open": "63.85",
      "high": "64.20",
      "low": "63.60",
      "close": "64.20",
      "average": "63.9793",
      "volume": "182654",
      "turnover": "11685575.78",
      "trades": "815"
    },
    {
      "date": "2025-10-24",
      "bid": "63.55",
      "ask": "63.65",
      "open": "64.15",
      "high": "64.60",
      "low": "63.35",
      "close": "63.35",
      "average": "63.7003",
      "volume": "143594",
      "turnover": "9146474.48",
      "trades": "845"
    },
    {
      "date": "2025-10-27",
      "bid": "63.35",
      "ask": "63.65",
      "open": "63.65",
      "high": "64.00",
      "low": "62.70",
      "close": "63.50",
      "average": "63.2411",
      "volume": "244452",
      "turnover": "15457955.71",
      "trades": "1488"
    },
    {
      "date": "2025-10-28",
      "bid": "63.00",
      "ask": "63.15",
      "open": "63.65",
      "high": "63.80",
      "low": "62.85",
      "close": "63.00",
      "average": "63.2644",
      "volume": "147256",
      "turnover": "9315176.63",
      "trades": "755"
    },
    {
      "date": "2025-10-29",
      "bid": "63.55",
      "ask": "63.65",
      "open": "63.15",
      "high": "64.30",
      "low": "63.10",
      "close": "63.75",
      "average": "63.7765",
      "volume": "220172",
      "turnover": "14041776.4",
      "trades": "1039"
    },
    {
      "date": "2025-10-30",
      "bid": "63.55",
      "ask": "63.65",
      "open": "64.00",
      "high": "64.00",
      "low": "63.15",
      "close": "63.55",
      "average": "63.6441",
      "volume": "132914",
      "turnover": "8459975.91",
      "trades": "863"
    },
    {
      "date": "2025-10-31",
      "bid": "62.95",
      "ask": "63.05",
      "open": "63.55",
      "high": "63.80",
      "low": "62.70",
      "close": "62.80",
      "average": "62.9969",
      "volume": "125251",
      "turnover": "7888532.04",
      "trades": "661"
    },
    {
      "date": "2025-11-03",
      "bid": "61.50",
      "ask": "61.60",
      "open": "63.15",
      "high": "63.30",
      "low": "61.20",
      "close": "61.50",
      "average": "62.3092",
      "volume": "322574",
      "turnover": "20099044.82",
      "trades": "1381"
    },
    {
      "date": "2025-11-04",
      "bid": "61.85",
      "ask": "62.00",
      "open": "61.55",
      "high": "62.95",
      "low": "60.85",
      "close": "62.05",
      "average": "61.6262",
      "volume": "275443",
      "turnover": "16977754.23",
      "trades": "1148"
    },
    {
      "date": "2025-11-05",
      "bid": "62.00",
      "ask": "62.15",
      "open": "62.00",
      "high": "62.80",
      "low": "61.50",
      "close": "61.95",
      "average": "62.131",
      "volume": "81078",
      "turnover": "5037735.13",
      "trades": "533"
    },
    {
      "date": "2025-11-06",
      "bid": "62.00",
      "ask": "62.15",
      "open": "62.00",
      "high": "62.60",
      "low": "61.60",
      "close": "61.90",
      "average": "62.0123",
      "volume": "140579",
      "turnover": "8720434.27",
      "trades": "718"
    },
    {
      "date": "2025-11-07",
      "bid": "64.30",
      "ask": "64.40",
      "open": "62.10",
      "high": "64.55",
      "low": "62.10",
      "close": "64.45",
      "average": "63.5875",
      "volume": "658617",
      "turnover": "41762689.19",
      "trades": "1349"
    },
    {
      "date": "2025-11-10",
      "bid": "64.55",
      "ask": "64.65",
      "open": "64.65",
      "high": "65.00",
      "low": "64.00",
      "close": "64.50",
      "average": "64.5074",
      "volume": "206481",
      "turnover": "13318747.62",
      "trades": "888"
    },
    {
      "date": "2025-11-11",
      "bid": "65.50",
      "ask": "65.65",
      "open": "64.65",
      "high": "65.65",
      "low": "64.05",
      "close": "65.20",
      "average": "64.585",
      "volume": "762322",
      "turnover": "49235252.94",
      "trades": "959"
    },
    {
      "date": "2025-11-12",
      "bid": "65.60",
      "ask": "65.85",
      "open": "65.15",
      "high": "66.65",
      "low": "64.85",
      "close": "65.55",
      "average": "65.9256",
      "volume": "242771",
      "turnover": "16006955.97",
      "trades": "1102"
    },
    {
      "date": "2025-11-13",
      "bid": "67.30",
      "ask": "67.50",
      "open": "66.00",
      "high": "69.50",
      "low": "66.00",
      "close": "67.25",
      "average": "68.3046",
      "volume": "842784",
      "turnover": "57566908.29",
      "trades": "2417"
    },
    {
      "date": "2025-11-14",
      "bid": "67.35",
      "ask": "67.40",
      "open": "67.50",
      "high": "67.95",
      "low": "66.75",
      "close": "67.45",
      "average": "67.3952",
      "volume": "415958",
      "turnover": "28035269.65",
      "trades": "1134"
    },
    {
      "date": "2025-11-17",
      "bid": "65.75",
      "ask": "65.90",
      "open": "67.45",
      "high": "67.85",
      "low": "65.65",
      "close": "65.95",
      "average": "66.3121",
      "volume": "187612",
      "turnover": "12440976.03",
      "trades": "1048"
    },
    {
      "date": "2025-11-18",
      "bid": "65.65",
      "ask": "65.90",
      "open": "65.00",
      "high": "66.35",
      "low": "64.95",
      "close": "65.80",
      "average": "65.6574",
      "volume": "263623",
      "turnover": "17310035.41",
      "trades": "1038"
    },
    {
      "date": "2025-11-19",
      "bid": "66.95",
      "ask": "67.05",
      "open": "65.80",
      "high": "67.30",
      "low": "65.45",
      "close": "67.10",
      "average": "66.8248",
      "volume": "180718",
      "turnover": "12074375.57",
      "trades": "879"
    },
    {
      "date": "2025-11-20",
      "bid": "67.10",
      "ask": "67.35",
      "open": "67.50",
      "high": "67.75",
      "low": "66.65",
      "close": "67.25",
      "average": "67.2398",
      "volume": "142224",
      "turnover": "9562747.57",
      "trades": "644"
    },
    {
      "date": "2025-11-21",
      "bid": "66.85",
      "ask": "67.10",
      "open": "67.00",
      "high": "67.65",
      "low": "66.50",
      "close": "67.00",
      "average": "67.0115",
      "volume": "196157",
      "turnover": "13146091.54",
      "trades": "805"
    },
    {
      "date": "2025-11-24",
      "bid": "67.35",
      "ask": "67.85",
      "open": "67.30",
      "high": "67.75",
      "low": "66.65",
      "close": "67.45",
      "average": "67.3419",
      "volume": "269268",
      "turnover": "18132337.82",
      "trades": "801"
    },
    {
      "date": "2025-11-25",
      "bid": "68.55",
      "ask": "68.70",
      "open": "67.40",
      "high": "68.85",
      "low": "67.25",
      "close": "68.85",
      "average": "68.3517",
      "volume": "179821",
      "turnover": "12292889.69",
      "trades": "902"
    },
    {
      "date": "2025-11-26",
      "bid": "69.40",
      "ask": "69.45",
      "open": "68.55",
      "high": "69.55",
      "low": "68.55",
      "close": "69.55",
      "average": "69.2608",
      "volume": "205907",
      "turnover": "14261167.58",
      "trades": "1215"
    },
    {
      "date": "2025-11-27",
      "bid": "71.35",
      "ask": "71.50",
      "open": "70.30",
      "high": "71.45",
      "low": "69.85",
      "close": "71.15",
      "average": "70.8977",
      "volume": "482286",
      "turnover": "34192521.81",
      "trades": "1534"
    },
    {
      "date": "2025-11-28",
      "bid": "70.60",
      "ask": "70.70",
      "open": "71.35",
      "high": "71.55",
      "low": "69.75",
      "close": "69.75",
      "average": "69.9012",
      "volume": "2014720",
      "turnover": "140851663.72",
      "trades": "1392"
    },
    {
      "date": "2025-12-01",
      "bid": "70.95",
      "ask": "71.00",
      "open": "70.45",
      "high": "71.25",
      "low": "69.50",
      "close": "70.90",
      "average": "70.4248",
      "volume": "219621",
      "turnover": "15460750.28",
      "trades": "1011"
    },
    {
      "date": "2025-12-02",
      "bid": "70.55",
      "ask": "70.75",
      "open": "71.00",
      "high": "71.30",
      "low": "70.55",
      "close": "70.55",
      "average": "70.7193",
      "volume": "181712",
      "turnover": "12853145.07",
      "trades": "812"
    },
    {
      "date": "2025-12-03",
      "bid": "70.85",
      "ask": "70.95",
      "open": "70.85",
      "high": "71.30",
      "low": "70.35",
      "close": "70.75",
      "average": "70.8319",
      "volume": "182241",
      "turnover": "12908450.13",
      "trades": "833"
    },
    {
      "date": "2025-12-04",
      "bid": "72.45",
      "ask": "72.60",
      "open": "70.90",
      "high": "72.65",
      "low": "70.60",
      "close": "72.50",
      "average": "72.1418",
      "volume": "244607",
      "turnover": "17645919.17",
      "trades": "1081"
    },
    {
      "date": "2025-12-05",
      "bid": "71.50",
      "ask": "71.70",
      "open": "72.40",
      "high": "73.00",
      "low": "70.70",
      "close": "71.50",
      "average": "71.7302",
      "volume": "277457",
      "turnover": "19900977.5",
      "trades": "1403"
    },
    {
      "date": "2025-12-08",
      "bid": "69.85",
      "ask": "69.95",
      "open": "71.50",
      "high": "72.00",
      "low": "69.60",
      "close": "70.15",
      "average": "70.2913",
      "volume": "580757",
      "turnover": "40822272.44",
      "trades": "1482"
    },
    {
      "date": "2025-12-09",
      "bid": "79.15",
      "ask": "79.25",
      "open": "75.45",
      "high": "80.30",
      "low": "75.00",
      "close": "79.15",
      "average": "78.264",
      "volume": "1723797",
      "turnover": "134884398.13",
      "trades": "5715"
    },
    {
      "date": "2025-12-10",
      "bid": "81.55",
      "ask": "81.75",
      "open": "79.25",
      "high": "82.20",
      "low": "77.35",
      "close": "81.75",
      "average": "80.5161",
      "volume": "601428",
      "turnover": "48426391.54",
      "trades": "2722"
    },
    {
      "date": "2025-12-11",
      "bid": "81.65",
      "ask": "81.80",
      "open": "81.70",
      "high": "83.05",
      "low": "80.95",
      "close": "82.05",
      "average": "81.8075",
      "volume": "451929",
      "turnover": "36971731.28",
      "trades": "1464"
    },
    {
      "date": "2025-12-12",
      "bid": "82.60",
      "ask": "82.75",
      "open": "81.90",
      "high": "83.95",
      "low": "81.20",
      "close": "82.95",
      "average": "82.8454",
      "volume": "348093",
      "turnover": "28834247.04",
      "trades": "1447"
    },
    {
      "date": "2025-12-15",
      "bid": "82.40",
      "ask": "82.60",
      "open": "82.95",
      "high": "84.15",
      "low": "82.05",
      "close": "82.50",
      "average": "82.5785",
      "volume": "376105",
      "turnover": "31057498.75",
      "trades": "1390"
    },
    {
      "date": "2025-12-16",
      "bid": "82.55",
      "ask": "82.65",
      "open": "82.50",
      "high": "83.05",
      "low": "82.15",
      "close": "82.75",
      "average": "82.584",
      "volume": "574417",
      "turnover": "47439136.88",
      "trades": "1833"
    },
    {
      "date": "2025-12-17",
      "bid": "84.10",
      "ask": "84.30",
      "open": "82.90",
      "high": "84.30",
      "low": "82.00",
      "close": "84.25",
      "average": "82.9695",
      "volume": "442559",
      "turnover": "36716910.65",
      "trades": "1332"
    },
    {
      "date": "2025-12-18",
      "bid": "85.80",
      "ask": "85.95",
      "open": "84.30",
      "high": "86.25",
      "low": "83.40",
      "close": "86.25",
      "average": "85.385",
      "volume": "370828",
      "turnover": "31569119.89",
      "trades": "1221"
    },
    {
      "date": "2025-12-19",
      "bid": "84.35",
      "ask": "84.55",
      "open": "85.80",
      "high": "86.60",
      "low": "84.00",
      "close": "84.70",
      "average": "85.0638",
      "volume": "212682",
      "turnover": "18086709.96",
      "trades": "1268"
    },
    {
      "date": "2025-12-22",
      "bid": "84.85",
      "ask": "85.10",
      "open": "84.70",
      "high": "85.10",
      "low": "82.95",
      "close": "85.05",
      "average": "84.4661",
      "volume": "175326",
      "turnover": "14806070.76",
      "trades": "992"
    },
    {
      "date": "2025-12-23",
      "bid": "84.85",
      "ask": "85.15",
      "open": "85.15",
      "high": "85.90",
      "low": "84.50",
      "close": "85.05",
      "average": "85.1302",
      "volume": "179986",
      "turnover": "15323189.07",
      "trades": "918"
    },
    {
      "date": "2025-12-29",
      "bid": "86.25",
      "ask": "86.30",
      "open": "85.00",
      "high": "86.65",
      "low": "84.90",
      "close": "86.65",
      "average": "86.114",
      "volume": "214340",
      "turnover": "18456196.46",
      "trades": "1130"
    },
    {
      "date": "2025-12-30",
      "bid": "86.70",
      "ask": "86.90",
      "open": "86.50",
      "high": "87.25",
      "low": "86.00",
      "close": "86.50",
      "average": "86.6891",
      "volume": "204188",
      "turnover": "17702161.72",
      "trades": "1041"
    },
    {
      "date": "2026-01-02",
      "bid": "84.25",
      "ask": "84.40",
      "open": "86.70",
      "high": "86.70",
      "low": "84.15",
      "close": "84.15",
      "average": "84.9435",
      "volume": "189091",
      "turnover": "16064555.7",
      "trades": "1114"
    },
    {
      "date": "2026-01-05",
      "bid": "83.10",
      "ask": "83.30",
      "open": "84.15",
      "high": "84.25",
      "low": "83.10",
      "close": "83.10",
      "average": "83.4093",
      "volume": "102518",
      "turnover": "8551418.98",
      "trades": "684"
    },
    {
      "date": "2026-01-07",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.10",
      "high": "83.65",
      "low": "82.60",
      "close": "83.60",
      "average": "83.2428",
      "volume": "176121",
      "turnover": "14660072.78",
      "trades": "1058"
    },
    {
      "date": "2026-01-08",
      "bid": "82.75",
      "ask": "83.30",
      "open": "83.20",
      "high": "83.30",
      "low": "81.35",
      "close": "83.00",
      "average": "82.5088",
      "volume": "208095",
      "turnover": "17164202.64",
      "trades": "1013"
    },
    {
      "date": "2026-01-09",
      "bid": "83.00",
      "ask": "83.30",
      "open": "83.05",
      "high": "83.45",
      "low": "81.70",
      "close": "83.40",
      "average": "82.8922",
      "volume": "172841",
      "turnover": "14326397.48",
      "trades": "846"
    },
    {
      "date": "2026-01-12",
      "bid": "85.05",
      "ask": "85.20",
      "open": "83.00",
      "high": "85.15",
      "low": "82.45",
      "close": "84.95",
      "average": "83.3065",
      "volume": "309497",
      "turnover": "25809327.38",
      "trades": "996"
    },
    {
      "date": "2026-01-13",
      "bid": "84.55",
      "ask": "84.70",
      "open": "85.20",
      "high": "85.40",
      "low": "83.90",
      "close": "84.65",
      "average": "84.6004",
      "volume": "117024",
      "turnover": "9900204.99",
      "trades": "792"
    },
    {
      "date": "2026-01-14",
      "bid": "83.25",
      "ask": "83.40",
      "open": "84.65",
      "high": "84.70",
      "low": "82.85",
      "close": "83.15",
      "average": "83.4216",
      "volume": "81472",
      "turnover": "6797033.8",
      "trades": "650"
    },
    {
      "date": "2026-01-15",
      "bid": "82.75",
      "ask": "82.90",
      "open": "83.20",
      "high": "83.50",
      "low": "82.05",
      "close": "82.80",
      "average": "82.4096",
      "volume": "267424",
      "turnover": "22037485.18",
      "trades": "794"
    },
    {
      "date": "2026-01-16",
      "bid": "81.75",
      "ask": "82.10",
      "open": "82.75",
      "high": "83.10",
      "low": "81.45",
      "close": "81.45",
      "average": "81.8537",
      "volume": "129550",
      "turnover": "10604981.22",
      "trades": "695"
    },
    {
      "date": "2026-01-19",
      "bid": "78.60",
      "ask": "78.90",
      "open": "80.15",
      "high": "80.15",
      "low": "78.55",
      "close": "79.05",
      "average": "79.2289",
      "volume": "395632",
      "turnover": "31346522.78",
      "trades": "982"
    },
    {
      "date": "2026-01-20",
      "bid": "79.85",
      "ask": "80.00",
      "open": "78.60",
      "high": "80.10",
      "low": "77.95",
      "close": "79.90",
      "average": "78.7286",
      "volume": "391618",
      "turnover": "30834841.25",
      "trades": "968"
    },
    {
      "date": "2026-01-21",
      "bid": "80.20",
      "ask": "80.35",
      "open": "79.80",
      "high": "81.20",
      "low": "79.65",
      "close": "80.50",
      "average": "80.3541",
      "volume": "191566",
      "turnover": "15387441.76",
      "trades": "784"
    },
    {
      "date": "2026-01-22",
      "bid": "81.25",
      "ask": "81.45",
      "open": "80.55",
      "high": "81.70",
      "low": "80.00",
      "close": "81.70",
      "average": "81.1111",
      "volume": "289723",
      "turnover": "23496432.11",
      "trades": "914"
    },
    {
      "date": "2026-01-23",
      "bid": "82.60",
      "ask": "83.00",
      "open": "81.65",
      "high": "83.00",
      "low": "81.15",
      "close": "82.60",
      "average": "82.4815",
      "volume": "153059",
      "turnover": "12614417.53",
      "trades": "748"
    },
    {
      "date": "2026-01-26",
      "bid": "82.55",
      "ask": "82.70",
      "open": "82.55",
      "high": "83.25",
      "low": "81.80",
      "close": "82.80",
      "average": "82.4954",
      "volume": "124891",
      "turnover": "10302306.81",
      "trades": "703"
    },
    {
      "date": "2026-01-27",
      "bid": "82.10",
      "ask": "82.30",
      "open": "82.55",
      "high": "82.70",
      "low": "81.60",
      "close": "82.30",
      "average": "82.2066",
      "volume": "94645",
      "turnover": "7780148.82",
      "trades": "697"
    },
    {
      "date": "2026-01-28",
      "bid": "82.40",
      "ask": "82.55",
      "open": "82.30",
      "high": "82.85",
      "low": "81.65",
      "close": "82.40",
      "average": "82.3344",
      "volume": "122422",
      "turnover": "10079518.27",
      "trades": "827"
    },
    {
      "date": "2026-01-29",
      "bid": "81.45",
      "ask": "81.60",
      "open": "82.55",
      "high": "83.00",
      "low": "81.25",
      "close": "81.75",
      "average": "82.311",
      "volume": "300566",
      "turnover": "24741917.67",
      "trades": "750"
    },
    {
      "date": "2026-01-30",
      "bid": "81.50",
      "ask": "81.60",
      "open": "81.60",
      "high": "82.20",
      "low": "80.70",
      "close": "81.80",
      "average": "81.6492",
      "volume": "90195",
      "turnover": "7364310.26",
      "trades": "572"
    },
    {
      "date": "2026-02-02",
      "bid": "82.25",
      "ask": "82.45",
      "open": "81.50",
      "high": "82.90",
      "low": "80.75",
      "close": "82.65",
      "average": "82.2442",
      "volume": "915943",
      "turnover": "75330239.23",
      "trades": "625"
    },
    {
      "date": "2026-02-03",
      "bid": "81.55",
      "ask": "81.90",
      "open": "82.75",
      "high": "82.75",
      "low": "81.25",
      "close": "82.05",
      "average": "81.9045",
      "volume": "115677",
      "turnover": "9474205.38",
      "trades": "671"
    },
    {
      "date": "2026-02-04",
      "bid": "85.20",
      "ask": "85.40",
      "open": "81.95",
      "high": "85.50",
      "low": "81.95",
      "close": "85.40",
      "average": "84.4218",
      "volume": "169527",
      "turnover": "14310710.17",
      "trades": "826"
    },
    {
      "date": "2026-02-05",
      "bid": "85.05",
      "ask": "85.25",
      "open": "85.00",
      "high": "85.60",
      "low": "84.30",
      "close": "85.05",
      "average": "84.9585",
      "volume": "137045",
      "turnover": "11643035.78",
      "trades": "811"
    },
    {
      "date": "2026-02-06",
      "bid": "83.55",
      "ask": "83.75",
      "open": "85.00",
      "high": "85.05",
      "low": "82.20",
      "close": "83.85",
      "average": "82.9075",
      "volume": "408197",
      "turnover": "33840801.79",
      "trades": "940"
    },
    {
      "date": "2026-02-09",
      "bid": "84.40",
      "ask": "84.85",
      "open": "83.95",
      "high": "84.95",
      "low": "83.50",
      "close": "84.60",
      "average": "84.3106",
      "volume": "106115",
      "turnover": "8946049.18",
      "trades": "798"
    },
    {
      "date": "2026-02-10",
      "bid": "84.25",
      "ask": "84.50",
      "open": "84.60",
      "high": "84.65",
      "low": "83.20",
      "close": "84.20",
      "average": "84.0575",
      "volume": "73607",
      "turnover": "6187169.81",
      "trades": "637"
    },
    {
      "date": "2026-02-11",
      "bid": "81.05",
      "ask": "81.15",
      "open": "84.25",
      "high": "84.25",
      "low": "80.95",
      "close": "80.95",
      "average": "81.4672",
      "volume": "152459",
      "turnover": "12420829.44",
      "trades": "872"
    },
    {
      "date": "2026-02-12",
      "bid": "81.20",
      "ask": "81.50",
      "open": "81.30",
      "high": "82.00",
      "low": "80.65",
      "close": "81.60",
      "average": "81.4137",
      "volume": "104646",
      "turnover": "8519766.51",
      "trades": "769"
    },
    {
      "date": "2026-02-13",
      "bid": "81.25",
      "ask": "81.45",
      "open": "81.50",
      "high": "82.30",
      "low": "80.90",
      "close": "81.85",
      "average": "81.5816",
      "volume": "72447",
      "turnover": "5910359.59",
      "trades": "576"
    },
    {
      "date": "2026-02-16",
      "bid": "82.25",
      "ask": "82.45",
      "open": "81.85",
      "high": "82.95",
      "low": "81.00",
      "close": "82.20",
      "average": "81.9704",
      "volume": "78248",
      "turnover": "6413281.3",
      "trades": "513"
    },
    {
      "date": "2026-02-17",
      "bid": "80.85",
      "ask": "81.05",
      "open": "82.25",
      "high": "82.25",
      "low": "79.95",
      "close": "80.85",
      "average": "80.8194",
      "volume": "145765",
      "turnover": "11781051.81",
      "trades": "703"
    },
    {
      "date": "2026-02-18",
      "bid": "80.85",
      "ask": "81.25",
      "open": "80.85",
      "high": "81.55",
      "low": "80.00",
      "close": "80.85",
      "average": "80.8244",
      "volume": "97651",
      "turnover": "7892910.95",
      "trades": "586"
    },
    {
      "date": "2026-02-19",
      "bid": "80.80",
      "ask": "80.95",
      "open": "80.80",
      "high": "81.70",
      "low": "80.55",
      "close": "81.00",
      "average": "81.1755",
      "volume": "68218",
      "turnover": "5538569.36",
      "trades": "412"
    },
    {
      "date": "2026-02-20",
      "bid": "81.45",
      "ask": "81.65",
      "open": "81.00",
      "high": "81.90",
      "low": "80.10",
      "close": "81.80",
      "average": "81.284",
      "volume": "75297",
      "turnover": "6119844.5",
      "trades": "628"
    },
    {
      "date": "2026-02-23",
      "bid": "81.35",
      "ask": "82.00",
      "open": "81.65",
      "high": "82.65",
      "low": "80.60",
      "close": "81.75",
      "average": "81.9239",
      "volume": "109630",
      "turnover": "8981488.07",
      "trades": "682"
    },
    {
      "date": "2026-02-24",
      "bid": "82.85",
      "ask": "83.35",
      "open": "81.60",
      "high": "83.75",
      "low": "81.50",
      "close": "83.10",
      "average": "82.6793",
      "volume": "136846",
      "turnover": "11316143.02",
      "trades": "802"
    },
    {
      "date": "2026-02-25",
      "bid": "81.85",
      "ask": "82.10",
      "open": "83.35",
      "high": "83.55",
      "low": "81.70",
      "close": "81.80",
      "average": "82.709",
      "volume": "170461",
      "turnover": "14098397.77",
      "trades": "662"
    },
    {
      "date": "2026-02-26",
      "bid": "83.40",
      "ask": "83.60",
      "open": "81.90",
      "high": "83.50",
      "low": "81.00",
      "close": "83.50",
      "average": "82.4907",
      "volume": "99151",
      "turnover": "8178701.58",
      "trades": "724"
    },
    {
      "date": "2026-02-27",
      "bid": "82.50",
      "ask": "82.90",
      "open": "83.40",
      "high": "83.40",
      "low": "82.35",
      "close": "82.55",
      "average": "82.6503",
      "volume": "113814",
      "turnover": "9407696.05",
      "trades": "721"
    },
    {
      "date": "2026-03-02",
      "bid": "81.20",
      "ask": "81.35",
      "open": "81.00",
      "high": "82.00",
      "low": "80.60",
      "close": "81.25",
      "average": "81.3656",
      "volume": "87037",
      "turnover": "7077079.67",
      "trades": "755"
    },
    {
      "date": "2026-03-03",
      "bid": "77.05",
      "ask": "77.55",
      "open": "80.90",
      "high": "80.90",
      "low": "76.20",
      "close": "77.25",
      "average": "77.3687",
      "volume": "228761",
      "turnover": "17711693.64",
      "trades": "1282"
    },
    {
      "date": "2026-03-04",
      "bid": "80.55",
      "ask": "80.70",
      "open": "77.25",
      "high": "80.75",
      "low": "77.20",
      "close": "80.65",
      "average": "80.1004",
      "volume": "271202",
      "turnover": "21724122.89",
      "trades": "865"
    },
    {
      "date": "2026-03-05",
      "bid": "79.00",
      "ask": "79.15",
      "open": "80.70",
      "high": "80.90",
      "low": "78.75",
      "close": "79.20",
      "average": "79.35",
      "volume": "179690",
      "turnover": "14261186.01",
      "trades": "820"
    },
    {
      "date": "2026-03-06",
      "bid": "78.00",
      "ask": "78.20",
      "open": "79.20",
      "high": "79.85",
      "low": "77.80",
      "close": "77.85",
      "average": "78.2878",
      "volume": "138031",
      "turnover": "10806108.97",
      "trades": "731"
    },
    {
      "date": "2026-03-09",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.60",
      "high": "77.35",
      "low": "75.50",
      "close": "76.25",
      "average": "76.2815",
      "volume": "148801",
      "turnover": "11350322.64",
      "trades": "862"
    },
    {
      "date": "2026-03-10",
      "bid": "77.65",
      "ask": "78.00",
      "open": "77.70",
      "high": "78.55",
      "low": "77.20",
      "close": "77.70",
      "average": "77.8071",
      "volume": "157938",
      "turnover": "12288366.93",
      "trades": "793"
    },
    {
      "date": "2026-03-11",
      "bid": "78.10",
      "ask": "78.35",
      "open": "77.60",
      "high": "79.35",
      "low": "77.30",
      "close": "78.60",
      "average": "78.5522",
      "volume": "376373",
      "turnover": "29565468.51",
      "trades": "1285"
    },
    {
      "date": "2026-03-12",
      "bid": "87.90",
      "ask": "88.00",
      "open": "84.70",
      "high": "88.60",
      "low": "81.00",
      "close": "88.60",
      "average": "84.8772",
      "volume": "1622851",
      "turnover": "137556867.04",
      "trades": "4367"
    },
    {
      "date": "2026-03-13",
      "bid": "89.25",
      "ask": "89.50",
      "open": "88.00",
      "high": "90.40",
      "low": "88.00",
      "close": "90.05",
      "average": "89.592",
      "volume": "588610",
      "turnover": "52721763.75",
      "trades": "3110"
    },
    {
      "date": "2026-03-16",
      "bid": "92.05",
      "ask": "92.25",
      "open": "90.10",
      "high": "92.40",
      "low": "89.65",
      "close": "92.30",
      "average": "91.5172",
      "volume": "313976",
      "turnover": "28733512.6",
      "trades": "1755"
    },
    {
      "date": "2026-03-17",
      "bid": "93.65",
      "ask": "93.80",
      "open": "92.30",
      "high": "93.90",
      "low": "91.15",
      "close": "93.75",
      "average": "92.6814",
      "volume": "289868",
      "turnover": "26859976.56",
      "trades": "1179"
    },
    {
      "date": "2026-03-18",
      "bid": "91.00",
      "ask": "91.20",
      "open": "94.00",
      "high": "94.00",
      "low": "90.75",
      "close": "91.65",
      "average": "92.1212",
      "volume": "179440",
      "turnover": "16540194.75",
      "trades": "1203"
    },
    {
      "date": "2026-03-19",
      "bid": "91.45",
      "ask": "91.65",
      "open": "91.00",
      "high": "92.85",
      "low": "89.70",
      "close": "91.95",
      "average": "91.3516",
      "volume": "316516",
      "turnover": "28906678.07",
      "trades": "1879"
    },
    {
      "date": "2026-03-20",
      "bid": "90.00",
      "ask": "90.20",
      "open": "91.95",
      "high": "92.00",
      "low": "89.60",
      "close": "90.55",
      "average": "90.7374",
      "volume": "310635",
      "turnover": "28185402.84",
      "trades": "1176"
    },
    {
      "date": "2026-03-23",
      "bid": "89.80",
      "ask": "90.05",
      "open": "88.85",
      "high": "91.30",
      "low": "86.50",
      "close": "89.75",
      "average": "89.1309",
      "volume": "179560",
      "turnover": "16004283.95",
      "trades": "1172"
    },
    {
      "date": "2026-03-24",
      "bid": "90.30",
      "ask": "90.55",
      "open": "90.15",
      "high": "91.00",
      "low": "89.85",
      "close": "90.20",
      "average": "90.3146",
      "volume": "157380",
      "turnover": "14215575.13",
      "trades": "714"
    },
    {
      "date": "2026-03-25",
      "bid": "90.15",
      "ask": "90.55",
      "open": "90.60",
      "high": "90.75",
      "low": "88.50",
      "close": "89.90",
      "average": "90.0091",
      "volume": "138974",
      "turnover": "12509209.2",
      "trades": "703"
    },
    {
      "date": "2026-03-26",
      "bid": "91.40",
      "ask": "91.45",
      "open": "89.95",
      "high": "92.25",
      "low": "89.10",
      "close": "91.70",
      "average": "91.3433",
      "volume": "114160",
      "turnover": "10423874.19",
      "trades": "778"
    },
    {
      "date": "2026-03-27",
      "bid": "89.90",
      "ask": "90.15",
      "open": "91.45",
      "high": "91.45",
      "low": "89.95",
      "close": "90.05",
      "average": "90.1948",
      "volume": "114148",
      "turnover": "10295802.21",
      "trades": "581"
    },
    {
      "date": "2026-03-30",
      "bid": "90.70",
      "ask": "91.20",
      "open": "89.90",
      "high": "91.95",
      "low": "88.70",
      "close": "90.80",
      "average": "90.6909",
      "volume": "211547",
      "turnover": "19182617.25",
      "trades": "847"
    },
    {
      "date": "2026-03-31",
      "bid": "93.05",
      "ask": "93.55",
      "open": "91.25",
      "high": "93.35",
      "low": "91.25",
      "close": "93.25",
      "average": "92.7777",
      "volume": "401062",
      "turnover": "37206957.28",
      "trades": "1361"
    },
    {
      "date": "2026-04-01",
      "bid": "95.30",
      "ask": "95.75",
      "open": "94.00",
      "high": "95.90",
      "low": "94.00",
      "close": "95.90",
      "average": "95.3302",
      "volume": "189590",
      "turnover": "18071798.88",
      "trades": "1154"
    },
    {
      "date": "2026-04-02",
      "bid": "93.50",
      "ask": "94.35",
      "open": "95.75",
      "high": "95.75",
      "low": "93.70",
      "close": "93.90",
      "average": "94.2908",
      "volume": "87644",
      "turnover": "8264821.1",
      "trades": "505"
    },
    {
      "date": "2026-04-07",
      "bid": "95.00",
      "ask": "95.20",
      "open": "94.55",
      "high": "97.15",
      "low": "94.55",
      "close": "95.25",
      "average": "95.9356",
      "volume": "184803",
      "turnover": "17734200.27",
      "trades": "980"
    },
    {
      "date": "2026-04-08",
      "bid": "96.80",
      "ask": "97.10",
      "open": "97.00",
      "high": "97.30",
      "low": "95.30",
      "close": "96.55",
      "average": "96.5123",
      "volume": "167831",
      "turnover": "16197706.76",
      "trades": "806"
    },
    {
      "date": "2026-04-09",
      "bid": "97.80",
      "ask": "98.00",
      "open": "96.75",
      "high": "98.60",
      "low": "96.55",
      "close": "97.95",
      "average": "97.9382",
      "volume": "219066",
      "turnover": "21454853.93",
      "trades": "968"
    },
    {
      "date": "2026-04-10",
      "bid": "99.75",
      "ask": "100.20",
      "open": "98.25",
      "high": "100.70",
      "low": "98.25",
      "close": "100.10",
      "average": "99.967",
      "volume": "340922",
      "turnover": "34087904.25",
      "trades": "1726"
    },
    {
      "date": "2026-04-13",
      "bid": "99.65",
      "ask": "99.95",
      "open": "101.00",
      "high": "101.80",
      "low": "99.45",
      "close": "99.80",
      "average": "100.2667",
      "volume": "211066",
      "turnover": "21165425.54",
      "trades": "981"
    },
    {
      "date": "2026-04-14",
      "bid": "101.10",
      "ask": "101.60",
      "open": "99.90",
      "high": "102.00",
      "low": "99.65",
      "close": "101.30",
      "average": "101.0561",
      "volume": "236513",
      "turnover": "23853432.95",
      "trades": "838"
    },
    {
      "date": "2026-04-15",
      "bid": "101.40",
      "ask": "101.60",
      "open": "101.40",
      "high": "103.40",
      "low": "100.20",
      "close": "101.40",
      "average": "101.6021",
      "volume": "278764",
      "turnover": "28335124.25",
      "trades": "1158"
    },
    {
      "date": "2026-04-16",
      "bid": "102.70",
      "ask": "102.80",
      "open": "101.60",
      "high": "103.20",
      "low": "101.60",
      "close": "102.70",
      "average": "102.6031",
      "volume": "171403",
      "turnover": "17586867.75",
      "trades": "825"
    },
    {
      "date": "2026-04-17",
      "bid": "102.20",
      "ask": "102.40",
      "open": "102.70",
      "high": "104.00",
      "low": "102.10",
      "close": "102.50",
      "average": "102.8173",
      "volume": "190342",
      "turnover": "19570394.64",
      "trades": "954"
    },
    {
      "date": "2026-04-20",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.20",
      "high": "103.90",
      "low": "102.00",
      "close": "102.60",
      "average": "102.8777",
      "volume": "229766",
      "turnover": "23638066.05",
      "trades": "1012"
    },
    {
      "date": "2026-04-21",
      "bid": "103.40",
      "ask": "103.60",
      "open": "103.00",
      "high": "104.80",
      "low": "102.40",
      "close": "103.80",
      "average": "103.7558",
      "volume": "221675",
      "turnover": "22998951.8",
      "trades": "786"
    },
    {
      "date": "2026-04-22",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.70",
      "high": "104.40",
      "low": "103.20",
      "close": "103.70",
      "average": "103.8786",
      "volume": "229766",
      "turnover": "23867745.2",
      "trades": "742"
    },
    {
      "date": "2026-04-23",
      "bid": "103.30",
      "ask": "103.40",
      "open": "103.70",
      "high": "104.40",
      "low": "102.90",
      "close": "103.00",
      "average": "103.3059",
      "volume": "86817",
      "turnover": "8972261.4",
      "trades": "537"
    },
    {
      "date": "2026-04-24",
      "bid": "102.70",
      "ask": "102.90",
      "open": "103.00",
      "high": "103.40",
      "low": "101.80",
      "close": "102.40",
      "average": "102.5286",
      "volume": "151211",
      "turnover": "15503761.7",
      "trades": "635"
    },
    {
      "date": "2026-04-27",
      "bid": "102.70",
      "ask": "102.90",
      "open": "102.90",
      "high": "104.20",
      "low": "102.60",
      "close": "102.70",
      "average": "103.2967",
      "volume": "133404",
      "turnover": "13780519.2",
      "trades": "744"
    },
    {
      "date": "2026-04-28",
      "bid": "102.90",
      "ask": "103.40",
      "open": "102.90",
      "high": "104.20",
      "low": "101.00",
      "close": "102.70",
      "average": "102.9227",
      "volume": "152662",
      "turnover": "15712580.55",
      "trades": "686"
    },
    {
      "date": "2026-04-29",
      "bid": "101.20",
      "ask": "101.50",
      "open": "102.90",
      "high": "103.40",
      "low": "100.80",
      "close": "101.70",
      "average": "101.7917",
      "volume": "115795",
      "turnover": "11786969.7",
      "trades": "665"
    },
    {
      "date": "2026-04-30",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.40",
      "high": "102.50",
      "low": "100.80",
      "close": "100.80",
      "average": "101.3691",
      "volume": "79047",
      "turnover": "8013106.4",
      "trades": "403"
    },
    {
      "date": "2026-05-04",
      "bid": "98.35",
      "ask": "98.75",
      "open": "100.70",
      "high": "102.20",
      "low": "98.35",
      "close": "98.40",
      "average": "99.3468",
      "volume": "211464",
      "turnover": "21009520.73",
      "trades": "1002"
    },
    {
      "date": "2026-05-05",
      "bid": "98.70",
      "ask": "98.90",
      "open": "98.40",
      "high": "99.55",
      "low": "98.35",
      "close": "98.40",
      "average": "98.5422",
      "volume": "226573",
      "turnover": "22326986.41",
      "trades": "831"
    },
    {
      "date": "2026-05-06",
      "bid": "101.30",
      "ask": "102.00",
      "open": "98.90",
      "high": "101.80",
      "low": "98.70",
      "close": "101.70",
      "average": "101.0798",
      "volume": "168667",
      "turnover": "17048192.7",
      "trades": "736"
    },
    {
      "date": "2026-05-07",
      "bid": "101.50",
      "ask": "101.70",
      "open": "102.00",
      "high": "103.80",
      "low": "101.40",
      "close": "101.90",
      "average": "102.1682",
      "volume": "151608",
      "turnover": "15489093.15",
      "trades": "769"
    },
    {
      "date": "2026-05-08",
      "bid": "98.70",
      "ask": "98.90",
      "open": "101.70",
      "high": "101.70",
      "low": "98.25",
      "close": "98.25",
      "average": "98.5848",
      "volume": "269645",
      "turnover": "26585253.11",
      "trades": "923"
    },
    {
      "date": "2026-05-11",
      "bid": "99.60",
      "ask": "99.70",
      "open": "98.35",
      "high": "100.40",
      "low": "98.25",
      "close": "99.50",
      "average": "99.5151",
      "volume": "193749",
      "turnover": "19280010.54",
      "trades": "810"
    },
    {
      "date": "2026-05-12",
      "bid": "96.25",
      "ask": "96.95",
      "open": "99.00",
      "high": "99.00",
      "low": "96.95",
      "close": "97.60",
      "average": "97.6768",
      "volume": "361769",
      "turnover": "35336475.43",
      "trades": "1335"
    },
    {
      "date": "2026-05-13",
      "bid": "99.10",
      "ask": "99.30",
      "open": "98.10",
      "high": "99.75",
      "low": "98.00",
      "close": "99.20",
      "average": "99.164",
      "volume": "115011",
      "turnover": "11404963.2",
      "trades": "436"
    },
    {
      "date": "2026-05-15",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.50",
      "high": "101.00",
      "low": "99.50",
      "close": "100.50",
      "average": "100.3136",
      "volume": "122250",
      "turnover": "12263094.33",
      "trades": "726"
    },
    {
      "date": "2026-05-18",
      "bid": "100.60",
      "ask": "100.90",
      "open": "100.00",
      "high": "101.10",
      "low": "98.30",
      "close": "100.70",
      "average": "99.9564",
      "volume": "124275",
      "turnover": "12420252.9",
      "trades": "722"
    },
    {
      "date": "2026-05-19",
      "bid": "100.50",
      "ask": "100.70",
      "open": "100.60",
      "high": "101.70",
      "low": "99.85",
      "close": "101.10",
      "average": "100.9881",
      "volume": "132808",
      "turnover": "13412244.9",
      "trades": "851"
    },
    {
      "date": "2026-05-20",
      "bid": "97.60",
      "ask": "98.05",
      "open": "96.50",
      "high": "98.40",
      "low": "92.40",
      "close": "98.00",
      "average": "95.3944",
      "volume": "384258",
      "turnover": "36659609.75",
      "trades": "2258"
    },
    {
      "date": "2026-05-21",
      "bid": "98.30",
      "ask": "98.50",
      "open": "97.60",
      "high": "99.20",
      "low": "96.75",
      "close": "98.55",
      "average": "98.3205",
      "volume": "203420",
      "turnover": "20000339.63",
      "trades": "967"
    },
    {
      "date": "2026-05-22",
      "bid": "98.85",
      "ask": "99.00",
      "open": "98.50",
      "high": "99.50",
      "low": "98.30",
      "close": "99.05",
      "average": "98.9844",
      "volume": "130016",
      "turnover": "12869492.6",
      "trades": "565"
    },
    {
      "date": "2026-05-25",
      "bid": "98.85",
      "ask": "98.95",
      "open": "98.80",
      "high": "100.00",
      "low": "97.95",
      "close": "98.55",
      "average": "98.8048",
      "volume": "110020",
      "turnover": "10870699.7",
      "trades": "658"
    },
    {
      "date": "2026-05-26",
      "bid": "96.60",
      "ask": "97.30",
      "open": "98.80",
      "high": "98.80",
      "low": "96.65",
      "close": "97.10",
      "average": "97.6489",
      "volume": "145438",
      "turnover": "14202198.76",
      "trades": "771"
    },
    {
      "date": "2026-05-27",
      "bid": "93.30",
      "ask": "93.65",
      "open": "95.40",
      "high": "95.40",
      "low": "90.95",
      "close": "93.80",
      "average": "93.21",
      "volume": "277516",
      "turnover": "25866876.7",
      "trades": "1560"
    },
    {
      "date": "2026-05-28",
      "bid": "91.40",
      "ask": "91.85",
      "open": "93.25",
      "high": "93.25",
      "low": "91.15",
      "close": "91.75",
      "average": "91.8913",
      "volume": "120274",
      "turnover": "11052116.35",
      "trades": "699"
    },
    {
      "date": "2026-05-29",
      "bid": "91.00",
      "ask": "91.40",
      "open": "91.95",
      "high": "93.15",
      "low": "91.10",
      "close": "92.15",
      "average": "92.1588",
      "volume": "441116",
      "turnover": "40653077.97",
      "trades": "752"
    },
    {
      "date": "2026-06-01",
      "bid": "90.15",
      "ask": "90.60",
      "open": "91.50",
      "high": "92.60",
      "low": "90.10",
      "close": "90.10",
      "average": "90.7201",
      "volume": "153594",
      "turnover": "13936650.4",
      "trades": "792"
    },
    {
      "date": "2026-06-02",
      "bid": "91.00",
      "ask": "91.55",
      "open": "90.40",
      "high": "92.20",
      "low": "90.25",
      "close": "91.25",
      "average": "91.2726",
      "volume": "176618",
      "turnover": "16120858.64",
      "trades": "1267"
    },
    {
      "date": "2026-06-03",
      "bid": "89.15",
      "ask": "89.40",
      "open": "91.30",
      "high": "91.35",
      "low": "89.00",
      "close": "89.05",
      "average": "89.2463",
      "volume": "264937",
      "turnover": "23645786.83",
      "trades": "819"
    },
    {
      "date": "2026-06-04",
      "bid": "88.50",
      "ask": "88.90",
      "open": "89.20",
      "high": "89.75",
      "low": "88.45",
      "close": "88.80",
      "average": "88.8822",
      "volume": "158753",
      "turnover": "14110604.58",
      "trades": "704"
    },
    {
      "date": "2026-06-05",
      "bid": "87.65",
      "ask": "87.80",
      "open": "89.00",
      "high": "89.05",
      "low": "87.40",
      "close": "87.80",
      "average": "88.1653",
      "volume": "365850",
      "turnover": "32203313.04",
      "trades": "908"
    },
    {
      "date": "2026-06-08",
      "bid": "87.30",
      "ask": "87.40",
      "open": "87.10",
      "high": "87.65",
      "low": "86.50",
      "close": "87.45",
      "average": "87.3084",
      "volume": "343328",
      "turnover": "29974850.58",
      "trades": "994"
    },
    {
      "date": "2026-06-09",
      "bid": "75.70",
      "ask": "75.95",
      "open": "87.80",
      "high": "89.65",
      "low": "75.75",
      "close": "76.00",
      "average": "78.6888",
      "volume": "1606339",
      "turnover": "126531128.31",
      "trades": "5793"
    },
    {
      "date": "2026-06-10",
      "bid": "72.15",
      "ask": "72.60",
      "open": "76.50",
      "high": "77.05",
      "low": "71.65",
      "close": "71.85",
      "average": "73.0576",
      "volume": "963300",
      "turnover": "70415556.75",
      "trades": "3620"
    },
    {
      "date": "2026-06-11",
      "bid": "75.20",
      "ask": "75.40",
      "open": "72.15",
      "high": "75.75",
      "low": "71.55",
      "close": "75.30",
      "average": "74.694",
      "volume": "943670",
      "turnover": "70487679.63",
      "trades": "2322"
    },
    {
      "date": "2026-06-12",
      "bid": "77.60",
      "ask": "77.75",
      "open": "78.30",
      "high": "79.10",
      "low": "76.75",
      "close": "77.05",
      "average": "77.8524",
      "volume": "490325",
      "turnover": "38173731.86",
      "trades": "1880"
    },
    {
      "date": "2026-06-15",
      "bid": "78.10",
      "ask": "78.30",
      "open": "77.60",
      "high": "79.65",
      "low": "76.25",
      "close": "77.70",
      "average": "77.8977",
      "volume": "499679",
      "turnover": "38925579.39",
      "trades": "1798"
    },
    {
      "date": "2026-06-16",
      "bid": "76.00",
      "ask": "76.25",
      "open": "78.00",
      "high": "78.40",
      "low": "75.45",
      "close": "75.65",
      "average": "76.1093",
      "volume": "466478",
      "turnover": "35503786",
      "trades": "1724"
    },
    {
      "date": "2026-06-17",
      "bid": "75.45",
      "ask": "75.85",
      "open": "76.00",
      "high": "76.55",
      "low": "75.40",
      "close": "75.50",
      "average": "75.8084",
      "volume": "162610",
      "turnover": "12327214.35",
      "trades": "872"
    },
    {
      "date": "2026-06-18",
      "bid": "75.65",
      "ask": "76.25",
      "open": "75.45",
      "high": "76.40",
      "low": "74.55",
      "close": "75.50",
      "average": "75.3594",
      "volume": "202874",
      "turnover": "15291194.73",
      "trades": "919"
    },
    {
      "date": "2026-06-22",
      "bid": "76.60",
      "ask": "76.90",
      "open": "75.50",
      "high": "76.75",
      "low": "74.45",
      "close": "76.35",
      "average": "75.9796",
      "volume": "257254",
      "turnover": "19546338.16",
      "trades": "842"
    },
    {
      "date": "2026-06-23",
      "bid": "76.60",
      "ask": "76.90",
      "open": "76.95",
      "high": "77.25",
      "low": "76.15",
      "close": "76.85",
      "average": "76.8262",
      "volume": "168182",
      "turnover": "12920685.25",
      "trades": "598"
    },
    {
      "date": "2026-06-24",
      "bid": "77.95",
      "ask": "78.40",
      "open": "76.90",
      "high": "78.70",
      "low": "76.20",
      "close": "78.70",
      "average": "78.0086",
      "volume": "209645",
      "turnover": "16353065.43",
      "trades": "779"
    },
    {
      "date": "2026-06-25",
      "bid": "78.85",
      "ask": "79.35",
      "open": "78.40",
      "high": "79.50",
      "low": "78.10",
      "close": "79.10",
      "average": "79.0704",
      "volume": "252305",
      "turnover": "19949616.96",
      "trades": "930"
    },
    {
      "date": "2026-06-26",
      "bid": "78.95",
      "ask": "79.35",
      "open": "78.95",
      "high": "79.40",
      "low": "78.65",
      "close": "79.05",
      "average": "79.0622",
      "volume": "137409",
      "turnover": "10863886.51",
      "trades": "797"
    },
    {
      "date": "2026-06-29",
      "bid": "78.80",
      "ask": "78.95",
      "open": "78.95",
      "high": "79.75",
      "low": "78.80",
      "close": "78.80",
      "average": "79.0241",
      "volume": "107061",
      "turnover": "8460394.55",
      "trades": "517"
    },
    {
      "date": "2026-06-30",
      "bid": "79.95",
      "ask": "80.10",
      "open": "78.85",
      "high": "80.35",
      "low": "78.70",
      "close": "80.30",
      "average": "79.9902",
      "volume": "189642",
      "turnover": "15167104.16",
      "trades": "701"
    },
    {
      "date": "2026-07-01",
      "bid": "80.95",
      "ask": "81.10",
      "open": "80.40",
      "high": "81.40",
      "low": "79.50",
      "close": "81.40",
      "average": "80.8884",
      "volume": "161611",
      "turnover": "13072344.75",
      "trades": "673"
    },
    {
      "date": "2026-07-02",
      "bid": "82.40",
      "ask": "82.55",
      "open": "81.65",
      "high": "82.75",
      "low": "80.40",
      "close": "82.75",
      "average": "82.1965",
      "volume": "144388",
      "turnover": "11865890.21",
      "trades": "858"
    },
    {
      "date": "2026-07-03",
      "bid": "84.10",
      "ask": "84.25",
      "open": "82.60",
      "high": "84.40",
      "low": "82.60",
      "close": "84.40",
      "average": "83.6194",
      "volume": "104951",
      "turnover": "8775600.98",
      "trades": "717"
    },
    {
      "date": "2026-07-06",
      "bid": "83.50",
      "ask": "83.60",
      "open": "84.05",
      "high": "84.85",
      "low": "82.80",
      "close": "84.00",
      "average": "83.9313",
      "volume": "130850",
      "turnover": "10983806.65",
      "trades": "725"
    },
    {
      "date": "2026-07-07",
      "bid": "83.75",
      "ask": "83.90",
      "open": "83.60",
      "high": "84.40",
      "low": "83.40",
      "close": "83.80",
      "average": "83.8238",
      "volume": "164551",
      "turnover": "13793283.3",
      "trades": "582"
    },
    {
      "date": "2026-07-08",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.05",
      "high": "83.90",
      "low": "82.35",
      "close": "83.75",
      "average": "83.2422",
      "volume": "180720",
      "turnover": "15043538.6",
      "trades": "685"
    },
    {
      "date": "2026-07-09",
      "bid": "84.80",
      "ask": "84.95",
      "open": "84.45",
      "high": "85.00",
      "low": "83.65",
      "close": "84.95",
      "average": "84.5963",
      "volume": "461287",
      "turnover": "39022694.61",
      "trades": "693"
    },
    {
      "date": "2026-07-10",
      "bid": "85.45",
      "ask": "85.65",
      "open": "84.90",
      "high": "85.90",
      "low": "84.50",
      "close": "85.70",
      "average": "85.5551",
      "volume": "101758",
      "turnover": "8705083.6",
      "trades": "763"
    },
    {
      "date": "2026-07-13",
      "bid": "86.35",
      "ask": "86.60",
      "open": "85.45",
      "high": "86.70",
      "low": "85.00",
      "close": "86.40",
      "average": "86.1616",
      "volume": "92547",
      "turnover": "7971964.39",
      "trades": "683"
    },
    {
      "date": "2026-07-14",
      "bid": "84.30",
      "ask": "84.50",
      "open": "86.65",
      "high": "86.70",
      "low": "84.25",
      "close": "84.50",
      "average": "85.1247",
      "volume": "79803",
      "turnover": "6793560.15",
      "trades": "575"
    },
    {
      "date": "2026-07-15",
      "bid": "83.40",
      "ask": "83.90",
      "open": "84.30",
      "high": "84.30",
      "low": "82.00",
      "close": "83.50",
      "average": "83.0452",
      "volume": "166192",
      "turnover": "13801242.3",
      "trades": "547"
    },
    {
      "date": "2026-07-16",
      "bid": "83.10",
      "ask": "83.85",
      "open": "83.40",
      "high": "83.90",
      "low": "82.45",
      "close": "83.20",
      "average": "83.2643",
      "volume": "85203",
      "turnover": "7094366.45",
      "trades": "458"
    },
    {
      "date": "2026-07-17",
      "bid": "81.50",
      "ask": "81.65",
      "open": "83.85",
      "high": "83.85",
      "low": "80.95",
      "close": "81.75",
      "average": "81.8723",
      "volume": "110487",
      "turnover": "9045664.36",
      "trades": "633"
    },
    {
      "date": "2026-07-20",
      "bid": "81.90",
      "ask": "82.50",
      "open": "81.75",
      "high": "82.65",
      "low": "81.00",
      "close": "82.65",
      "average": "82.2499",
      "volume": "126066",
      "turnover": "10368752.09",
      "trades": "748"
    },
    {
      "date": "2026-07-21",
      "bid": "83.00",
      "ask": "83.35",
      "open": "81.85",
      "high": "83.35",
      "low": "81.85",
      "close": "83.30",
      "average": "83.0055",
      "volume": "75356",
      "turnover": "6253990.51",
      "trades": "469"
    },
    {
      "date": "2026-07-22",
      "bid": "84.20",
      "ask": "84.30",
      "open": "83.30",
      "high": "84.55",
      "low": "82.10",
      "close": "84.40",
      "average": "83.8896",
      "volume": "82371",
      "turnover": "6909555.52",
      "trades": "525"
    },
    {
      "date": "2026-07-23",
      "bid": "83.05",
      "ask": "83.35",
      "open": "84.35",
      "high": "84.35",
      "low": "82.65",
      "close": "83.60",
      "average": "83.4166",
      "volume": "133859",
      "turnover": "11165849.55",
      "trades": "655"
    },
    {
      "date": "2026-07-24",
      "bid": "84.55",
      "ask": "84.95",
      "open": "83.60",
      "high": "84.95",
      "low": "83.05",
      "close": "84.90",
      "average": "84.561",
      "volume": "109579",
      "turnover": "9264404.44",
      "trades": "708"
    },
    {
      "date": "2026-07-27",
      "bid": "86.00",
      "ask": "86.60",
      "open": "85.00",
      "high": "86.80",
      "low": "85.00",
      "close": "86.60",
      "average": "86.3298",
      "volume": "80352",
      "turnover": "6936373.59",
      "trades": "627"
    },
    {
      "date": "2026-07-28",
      "bid": "88.15",
      "ask": "88.50",
      "open": "86.60",
      "high": "88.30",
      "low": "86.60",
      "close": "88.05",
      "average": "87.7193",
      "volume": "177704",
      "turnover": "15586084.57",
      "trades": "1136"
    },
    {
      "date": "2026-07-29",
      "bid": "89.30",
      "ask": "89.65",
      "open": "88.05",
      "high": "90.00",
      "low": "88.00",
      "close": "89.45",
      "average": "89.4889",
      "volume": "139684",
      "turnover": "12499200.82",
      "trades": "828"
    },
    {
      "date": "2026-07-30",
      "bid": "89.55",
      "ask": "89.90",
      "open": "89.65",
      "high": "90.15",
      "low": "89.00",
      "close": "89.95",
      "average": "89.8931",
      "volume": "222904",
      "turnover": "20037970.85",
      "trades": "656"
    },
    {
      "date": "2026-07-31",
      "bid": "88.40",
      "ask": "88.50",
      "open": "90.05",
      "high": "90.35",
      "low": "87.75",
      "close": "88.25",
      "average": "88.687",
      "volume": "110124",
      "turnover": "9766626.14",
      "trades": "828"
    },
    {
      "date": "2026-08-03",
      "bid": "88.85",
      "ask": "89.05",
      "open": "88.35",
      "high": "90.05",
      "low": "88.35",
      "close": "89.40",
      "average": "89.2863",
      "volume": "99357",
      "turnover": "8871268.56",
      "trades": "660"
    },
    {
      "date": "2026-08-04",
      "bid": "88.30",
      "ask": "88.40",
      "open": "89.40",
      "high": "89.45",
      "low": "86.60",
      "close": "88.30",
      "average": "88.0258",
      "volume": "116646",
      "turnover": "10268282.19",
      "trades": "826"
    },
    {
      "date": "2026-08-05",
      "bid": "87.35",
      "ask": "87.55",
      "open": "88.40",
      "high": "88.75",
      "low": "87.05",
      "close": "87.25",
      "average": "87.5442",
      "volume": "86624",
      "turnover": "7583476.72",
      "trades": "619"
    }
  ]
}