{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX91/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ssab-a?id=TX91",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX91",
    "asset_class": "SHARES",
    "isin": "SE0000171100",
    "symbol": "SSAB A",
    "company": "SSAB A",
    "market": null,
    "last_sale_price": "SEK 104.35",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "49.77",
      "ask": "49.83",
      "open": "49.40",
      "high": "50.26",
      "low": "49.39",
      "close": "49.68",
      "average": "49.9387",
      "volume": "3236279",
      "turnover": "161627088.51",
      "trades": "3867"
    },
    {
      "date": "2021-08-03",
      "bid": "50.36",
      "ask": "50.42",
      "open": "49.60",
      "high": "50.52",
      "low": "49.19",
      "close": "50.40",
      "average": "50.2932",
      "volume": "2954868",
      "turnover": "148605921.44",
      "trades": "3017"
    },
    {
      "date": "2021-08-04",
      "bid": "50.72",
      "ask": "50.74",
      "open": "50.66",
      "high": "50.98",
      "low": "50.36",
      "close": "50.72",
      "average": "50.6512",
      "volume": "2104205",
      "turnover": "106572612.85",
      "trades": "2958"
    },
    {
      "date": "2021-08-05",
      "bid": "51.14",
      "ask": "51.20",
      "open": "50.74",
      "high": "51.30",
      "low": "50.50",
      "close": "51.20",
      "average": "51.0803",
      "volume": "2599158",
      "turnover": "132763368.02",
      "trades": "3246"
    },
    {
      "date": "2021-08-06",
      "bid": "50.88",
      "ask": "50.94",
      "open": "51.30",
      "high": "51.50",
      "low": "50.38",
      "close": "50.82",
      "average": "50.8142",
      "volume": "2139241",
      "turnover": "108707750.6",
      "trades": "3500"
    },
    {
      "date": "2021-08-09",
      "bid": "50.04",
      "ask": "50.08",
      "open": "50.72",
      "high": "50.72",
      "low": "49.56",
      "close": "50.02",
      "average": "49.9521",
      "volume": "1858007",
      "turnover": "92810059.08",
      "trades": "2475"
    },
    {
      "date": "2021-08-10",
      "bid": "50.56",
      "ask": "50.60",
      "open": "50.12",
      "high": "50.62",
      "low": "50.06",
      "close": "50.62",
      "average": "50.358",
      "volume": "1742984",
      "turnover": "87769164.61",
      "trades": "3345"
    },
    {
      "date": "2021-08-11",
      "bid": "52.18",
      "ask": "52.20",
      "open": "51.00",
      "high": "52.28",
      "low": "50.86",
      "close": "52.28",
      "average": "51.7723",
      "volume": "2951153",
      "turnover": "152770071.69",
      "trades": "3955"
    },
    {
      "date": "2021-08-12",
      "bid": "52.66",
      "ask": "52.72",
      "open": "52.30",
      "high": "53.04",
      "low": "52.18",
      "close": "52.78",
      "average": "52.7401",
      "volume": "3197231",
      "turnover": "168625049.09",
      "trades": "5253"
    },
    {
      "date": "2021-08-13",
      "bid": "53.14",
      "ask": "53.20",
      "open": "52.78",
      "high": "53.42",
      "low": "52.76",
      "close": "53.20",
      "average": "53.162",
      "volume": "2252066",
      "turnover": "119724559.03",
      "trades": "3256"
    },
    {
      "date": "2021-08-16",
      "bid": "52.42",
      "ask": "52.46",
      "open": "53.00",
      "high": "53.00",
      "low": "52.18",
      "close": "52.42",
      "average": "52.4759",
      "volume": "2260568",
      "turnover": "118625050.62",
      "trades": "3312"
    },
    {
      "date": "2021-08-17",
      "bid": "51.72",
      "ask": "51.76",
      "open": "52.18",
      "high": "52.50",
      "low": "51.70",
      "close": "51.70",
      "average": "52.1219",
      "volume": "2142857",
      "turnover": "111700047.01",
      "trades": "3257"
    },
    {
      "date": "2021-08-18",
      "bid": "50.76",
      "ask": "50.80",
      "open": "51.70",
      "high": "52.08",
      "low": "50.68",
      "close": "50.74",
      "average": "51.1509",
      "volume": "3014666",
      "turnover": "154199574.71",
      "trades": "4319"
    },
    {
      "date": "2021-08-19",
      "bid": "48.32",
      "ask": "48.33",
      "open": "50.14",
      "high": "50.40",
      "low": "48.20",
      "close": "48.31",
      "average": "48.7755",
      "volume": "4590126",
      "turnover": "223899031.34",
      "trades": "6407"
    },
    {
      "date": "2021-08-20",
      "bid": "47.37",
      "ask": "47.39",
      "open": "48.27",
      "high": "48.53",
      "low": "47.11",
      "close": "47.45",
      "average": "47.5555",
      "volume": "2983519",
      "turnover": "141877433.31",
      "trades": "4975"
    },
    {
      "date": "2021-08-23",
      "bid": "47.28",
      "ask": "47.34",
      "open": "48.02",
      "high": "48.31",
      "low": "46.59",
      "close": "47.32",
      "average": "47.171",
      "volume": "3118917",
      "turnover": "146958559.24",
      "trades": "4192"
    },
    {
      "date": "2021-08-24",
      "bid": "48.08",
      "ask": "48.11",
      "open": "47.78",
      "high": "48.17",
      "low": "47.20",
      "close": "48.11",
      "average": "47.7735",
      "volume": "2770214",
      "turnover": "131975495.65",
      "trades": "4034"
    },
    {
      "date": "2021-08-25",
      "bid": "48.31",
      "ask": "48.35",
      "open": "48.11",
      "high": "48.36",
      "low": "47.59",
      "close": "48.32",
      "average": "47.995",
      "volume": "1748296",
      "turnover": "83909267.56",
      "trades": "2938"
    },
    {
      "date": "2021-08-26",
      "bid": "48.22",
      "ask": "48.26",
      "open": "47.97",
      "high": "48.68",
      "low": "47.57",
      "close": "48.36",
      "average": "48.1679",
      "volume": "2211478",
      "turnover": "106525940.95",
      "trades": "3678"
    },
    {
      "date": "2021-08-27",
      "bid": "48.72",
      "ask": "48.74",
      "open": "48.36",
      "high": "48.86",
      "low": "48.12",
      "close": "48.61",
      "average": "48.5944",
      "volume": "1442163",
      "turnover": "70082609.86",
      "trades": "2465"
    },
    {
      "date": "2021-08-30",
      "bid": "48.70",
      "ask": "48.74",
      "open": "48.75",
      "high": "49.21",
      "low": "48.56",
      "close": "48.70",
      "average": "48.8496",
      "volume": "1135312",
      "turnover": "55463341.74",
      "trades": "1495"
    },
    {
      "date": "2021-08-31",
      "bid": "47.07",
      "ask": "47.09",
      "open": "48.97",
      "high": "49.08",
      "low": "46.86",
      "close": "46.98",
      "average": "47.6686",
      "volume": "2830402",
      "turnover": "134938343.29",
      "trades": "3584"
    },
    {
      "date": "2021-09-01",
      "bid": "46.59",
      "ask": "46.60",
      "open": "47.40",
      "high": "47.69",
      "low": "46.11",
      "close": "46.61",
      "average": "46.5086",
      "volume": "4100782",
      "turnover": "190714885.18",
      "trades": "5340"
    },
    {
      "date": "2021-09-02",
      "bid": "45.97",
      "ask": "45.99",
      "open": "46.61",
      "high": "46.70",
      "low": "45.97",
      "close": "46.01",
      "average": "46.1481",
      "volume": "1931457",
      "turnover": "89132062.19",
      "trades": "2589"
    },
    {
      "date": "2021-09-03",
      "bid": "45.98",
      "ask": "46.03",
      "open": "46.01",
      "high": "46.45",
      "low": "45.47",
      "close": "45.94",
      "average": "46.0679",
      "volume": "2529693",
      "turnover": "116553581.43",
      "trades": "4153"
    },
    {
      "date": "2021-09-06",
      "bid": "46.33",
      "ask": "46.34",
      "open": "45.94",
      "high": "46.46",
      "low": "45.94",
      "close": "46.40",
      "average": "46.2319",
      "volume": "1716023",
      "turnover": "79324302.42",
      "trades": "1832"
    },
    {
      "date": "2021-09-07",
      "bid": "46.40",
      "ask": "46.45",
      "open": "46.34",
      "high": "46.80",
      "low": "46.10",
      "close": "46.37",
      "average": "46.5431",
      "volume": "1975161",
      "turnover": "91928745.97",
      "trades": "2727"
    },
    {
      "date": "2021-09-08",
      "bid": "45.30",
      "ask": "45.34",
      "open": "46.30",
      "high": "47.51",
      "low": "45.16",
      "close": "45.18",
      "average": "45.5913",
      "volume": "2859016",
      "turnover": "130347804.61",
      "trades": "3363"
    },
    {
      "date": "2021-09-09",
      "bid": "45.28",
      "ask": "45.32",
      "open": "45.15",
      "high": "45.61",
      "low": "44.68",
      "close": "45.23",
      "average": "45.0558",
      "volume": "2946992",
      "turnover": "132770635.39",
      "trades": "4827"
    },
    {
      "date": "2021-09-10",
      "bid": "45.33",
      "ask": "45.35",
      "open": "45.42",
      "high": "45.57",
      "low": "44.92",
      "close": "45.35",
      "average": "45.2324",
      "volume": "1966880",
      "turnover": "88966484.53",
      "trades": "3445"
    },
    {
      "date": "2021-09-13",
      "bid": "46.01",
      "ask": "46.04",
      "open": "45.58",
      "high": "46.73",
      "low": "45.56",
      "close": "46.04",
      "average": "46.2976",
      "volume": "3450419",
      "turnover": "159747634.16",
      "trades": "4362"
    },
    {
      "date": "2021-09-14",
      "bid": "46.05",
      "ask": "46.08",
      "open": "46.37",
      "high": "46.42",
      "low": "45.35",
      "close": "45.95",
      "average": "45.9719",
      "volume": "2620508",
      "turnover": "120477700.42",
      "trades": "3328"
    },
    {
      "date": "2021-09-15",
      "bid": "48.12",
      "ask": "48.15",
      "open": "46.54",
      "high": "48.18",
      "low": "46.08",
      "close": "48.16",
      "average": "47.5153",
      "volume": "4329711",
      "turnover": "205697289.01",
      "trades": "6014"
    },
    {
      "date": "2021-09-16",
      "bid": "46.95",
      "ask": "46.98",
      "open": "48.05",
      "high": "48.48",
      "low": "46.94",
      "close": "47.01",
      "average": "47.657",
      "volume": "2696784",
      "turnover": "128523804.86",
      "trades": "4438"
    },
    {
      "date": "2021-09-17",
      "bid": "45.70",
      "ask": "45.73",
      "open": "47.03",
      "high": "47.08",
      "low": "45.66",
      "close": "45.72",
      "average": "46.2681",
      "volume": "3372331",
      "turnover": "155866895.66",
      "trades": "4485"
    },
    {
      "date": "2021-09-20",
      "bid": "42.31",
      "ask": "42.32",
      "open": "44.82",
      "high": "44.92",
      "low": "42.16",
      "close": "42.16",
      "average": "42.8594",
      "volume": "7559410",
      "turnover": "324168657.02",
      "trades": "7963"
    },
    {
      "date": "2021-09-21",
      "bid": "40.89",
      "ask": "40.93",
      "open": "42.30",
      "high": "42.48",
      "low": "40.78",
      "close": "40.81",
      "average": "41.5611",
      "volume": "4732562",
      "turnover": "196862467.32",
      "trades": "6305"
    },
    {
      "date": "2021-09-22",
      "bid": "41.46",
      "ask": "41.51",
      "open": "41.33",
      "high": "41.97",
      "low": "41.30",
      "close": "41.64",
      "average": "41.6325",
      "volume": "3134216",
      "turnover": "130481119.17",
      "trades": "3827"
    },
    {
      "date": "2021-09-23",
      "bid": "42.39",
      "ask": "42.43",
      "open": "42.16",
      "high": "42.49",
      "low": "41.61",
      "close": "42.40",
      "average": "42.1327",
      "volume": "2675941",
      "turnover": "112745280.54",
      "trades": "3910"
    },
    {
      "date": "2021-09-24",
      "bid": "41.88",
      "ask": "41.93",
      "open": "42.09",
      "high": "42.17",
      "low": "41.45",
      "close": "41.86",
      "average": "41.8044",
      "volume": "1901816",
      "turnover": "79504658.31",
      "trades": "2983"
    },
    {
      "date": "2021-09-27",
      "bid": "42.34",
      "ask": "42.37",
      "open": "42.22",
      "high": "42.53",
      "low": "41.46",
      "close": "42.34",
      "average": "42.0617",
      "volume": "3235472",
      "turnover": "136081450.16",
      "trades": "4232"
    },
    {
      "date": "2021-09-28",
      "bid": "42.56",
      "ask": "42.61",
      "open": "42.34",
      "high": "43.31",
      "low": "42.26",
      "close": "42.59",
      "average": "42.7874",
      "volume": "3601379",
      "turnover": "154091387.9",
      "trades": "4735"
    },
    {
      "date": "2021-09-29",
      "bid": "42.84",
      "ask": "42.87",
      "open": "42.70",
      "high": "43.20",
      "low": "42.35",
      "close": "42.85",
      "average": "42.7477",
      "volume": "2008678",
      "turnover": "85878292.73",
      "trades": "3405"
    },
    {
      "date": "2021-09-30",
      "bid": "43.35",
      "ask": "43.38",
      "open": "43.00",
      "high": "43.59",
      "low": "42.77",
      "close": "43.29",
      "average": "43.1954",
      "volume": "2451066",
      "turnover": "105851511.52",
      "trades": "4037"
    },
    {
      "date": "2021-10-01",
      "bid": "41.85",
      "ask": "41.87",
      "open": "42.63",
      "high": "42.67",
      "low": "41.73",
      "close": "41.86",
      "average": "42.1185",
      "volume": "3931265",
      "turnover": "165588657.44",
      "trades": "4854"
    },
    {
      "date": "2021-10-04",
      "bid": "41.33",
      "ask": "41.34",
      "open": "41.70",
      "high": "41.95",
      "low": "40.91",
      "close": "41.33",
      "average": "41.3819",
      "volume": "2670448",
      "turnover": "110502448.2",
      "trades": "3544"
    },
    {
      "date": "2021-10-05",
      "bid": "42.43",
      "ask": "42.46",
      "open": "41.30",
      "high": "42.51",
      "low": "40.93",
      "close": "42.46",
      "average": "41.8869",
      "volume": "2587357",
      "turnover": "108376972.28",
      "trades": "3810"
    },
    {
      "date": "2021-10-06",
      "bid": "41.29",
      "ask": "41.36",
      "open": "42.00",
      "high": "42.53",
      "low": "41.04",
      "close": "41.15",
      "average": "41.4917",
      "volume": "3393253",
      "turnover": "140798490.61",
      "trades": "3825"
    },
    {
      "date": "2021-10-07",
      "bid": "42.11",
      "ask": "42.17",
      "open": "41.69",
      "high": "42.55",
      "low": "41.42",
      "close": "42.15",
      "average": "42.0575",
      "volume": "2726428",
      "turnover": "114665740.71",
      "trades": "3131"
    },
    {
      "date": "2021-10-08",
      "bid": "42.21",
      "ask": "42.23",
      "open": "42.17",
      "high": "42.66",
      "low": "42.00",
      "close": "42.17",
      "average": "42.2308",
      "volume": "1936895",
      "turnover": "81796735.7",
      "trades": "2738"
    },
    {
      "date": "2021-10-11",
      "bid": "42.82",
      "ask": "42.86",
      "open": "42.20",
      "high": "43.12",
      "low": "42.17",
      "close": "42.80",
      "average": "42.7544",
      "volume": "2454410",
      "turnover": "104935526.35",
      "trades": "2668"
    },
    {
      "date": "2021-10-12",
      "bid": "43.61",
      "ask": "43.65",
      "open": "42.35",
      "high": "43.68",
      "low": "42.07",
      "close": "43.62",
      "average": "43.0039",
      "volume": "2317756",
      "turnover": "99672910.82",
      "trades": "2890"
    },
    {
      "date": "2021-10-13",
      "bid": "43.80",
      "ask": "43.83",
      "open": "43.70",
      "high": "44.14",
      "low": "43.15",
      "close": "43.78",
      "average": "43.6225",
      "volume": "1649286",
      "turnover": "71942619.36",
      "trades": "2194"
    },
    {
      "date": "2021-10-14",
      "bid": "44.53",
      "ask": "44.56",
      "open": "44.30",
      "high": "44.63",
      "low": "43.94",
      "close": "44.56",
      "average": "44.4081",
      "volume": "2126753",
      "turnover": "94442624.34",
      "trades": "2665"
    },
    {
      "date": "2021-10-15",
      "bid": "44.61",
      "ask": "44.65",
      "open": "44.75",
      "high": "45.23",
      "low": "44.49",
      "close": "44.70",
      "average": "44.7287",
      "volume": "2072147",
      "turnover": "92687970.14",
      "trades": "2471"
    },
    {
      "date": "2021-10-18",
      "bid": "45.23",
      "ask": "45.27",
      "open": "44.86",
      "high": "46.15",
      "low": "44.80",
      "close": "45.26",
      "average": "45.4718",
      "volume": "2580528",
      "turnover": "117350998.28",
      "trades": "3470"
    },
    {
      "date": "2021-10-19",
      "bid": "46.15",
      "ask": "46.20",
      "open": "45.59",
      "high": "46.70",
      "low": "45.41",
      "close": "46.26",
      "average": "46.173",
      "volume": "3520142",
      "turnover": "162555351.72",
      "trades": "4057"
    },
    {
      "date": "2021-10-20",
      "bid": "44.93",
      "ask": "44.95",
      "open": "46.09",
      "high": "46.24",
      "low": "44.52",
      "close": "44.79",
      "average": "45.0036",
      "volume": "4532947",
      "turnover": "204001766",
      "trades": "4838"
    },
    {
      "date": "2021-10-21",
      "bid": "44.11",
      "ask": "44.15",
      "open": "44.42",
      "high": "44.50",
      "low": "43.72",
      "close": "44.04",
      "average": "44.1095",
      "volume": "3670987",
      "turnover": "161927203.91",
      "trades": "4151"
    },
    {
      "date": "2021-10-22",
      "bid": "45.05",
      "ask": "45.07",
      "open": "44.15",
      "high": "45.41",
      "low": "43.92",
      "close": "45.12",
      "average": "44.969",
      "volume": "3974864",
      "turnover": "178739962.67",
      "trades": "4465"
    },
    {
      "date": "2021-10-25",
      "bid": "47.76",
      "ask": "47.86",
      "open": "47.20",
      "high": "47.93",
      "low": "45.63",
      "close": "47.91",
      "average": "47.0219",
      "volume": "8770729",
      "turnover": "412409995.77",
      "trades": "10577"
    },
    {
      "date": "2021-10-26",
      "bid": "48.80",
      "ask": "48.83",
      "open": "48.42",
      "high": "49.33",
      "low": "47.81",
      "close": "48.92",
      "average": "48.7413",
      "volume": "4787245",
      "turnover": "233333690.06",
      "trades": "5451"
    },
    {
      "date": "2021-10-27",
      "bid": "48.51",
      "ask": "48.57",
      "open": "48.76",
      "high": "49.49",
      "low": "48.33",
      "close": "48.46",
      "average": "48.8832",
      "volume": "3452935",
      "turnover": "168790145.12",
      "trades": "4525"
    },
    {
      "date": "2021-10-28",
      "bid": "48.81",
      "ask": "48.83",
      "open": "48.76",
      "high": "48.90",
      "low": "47.65",
      "close": "48.82",
      "average": "48.2997",
      "volume": "2384514",
      "turnover": "115170848.25",
      "trades": "2974"
    },
    {
      "date": "2021-10-29",
      "bid": "48.95",
      "ask": "48.98",
      "open": "48.93",
      "high": "49.71",
      "low": "48.62",
      "close": "48.90",
      "average": "49.1494",
      "volume": "2839705",
      "turnover": "139566671.13",
      "trades": "4481"
    },
    {
      "date": "2021-11-01",
      "bid": "49.82",
      "ask": "49.85",
      "open": "49.58",
      "high": "50.40",
      "low": "49.50",
      "close": "49.83",
      "average": "49.9618",
      "volume": "2608309",
      "turnover": "130290654.88",
      "trades": "3831"
    },
    {
      "date": "2021-11-02",
      "bid": "48.35",
      "ask": "48.41",
      "open": "49.69",
      "high": "49.76",
      "low": "48.03",
      "close": "48.33",
      "average": "48.4658",
      "volume": "2450141",
      "turnover": "118759288.87",
      "trades": "2984"
    },
    {
      "date": "2021-11-03",
      "bid": "47.90",
      "ask": "47.95",
      "open": "48.46",
      "high": "48.83",
      "low": "47.73",
      "close": "47.97",
      "average": "48.1459",
      "volume": "1440481",
      "turnover": "69352289.88",
      "trades": "2237"
    },
    {
      "date": "2021-11-04",
      "bid": "47.87",
      "ask": "47.91",
      "open": "48.40",
      "high": "48.62",
      "low": "47.59",
      "close": "47.85",
      "average": "48.0685",
      "volume": "1869595",
      "turnover": "89869478.64",
      "trades": "2642"
    },
    {
      "date": "2021-11-05",
      "bid": "47.36",
      "ask": "47.39",
      "open": "47.81",
      "high": "47.85",
      "low": "46.77",
      "close": "47.37",
      "average": "47.1716",
      "volume": "1480800",
      "turnover": "69850490.18",
      "trades": "1794"
    },
    {
      "date": "2021-11-08",
      "bid": "48.06",
      "ask": "48.10",
      "open": "47.34",
      "high": "48.24",
      "low": "46.98",
      "close": "48.24",
      "average": "47.6871",
      "volume": "2508805",
      "turnover": "119633729.07",
      "trades": "3069"
    },
    {
      "date": "2021-11-09",
      "bid": "47.48",
      "ask": "47.52",
      "open": "48.18",
      "high": "48.49",
      "low": "47.00",
      "close": "47.46",
      "average": "47.6878",
      "volume": "2652540",
      "turnover": "126494774.1",
      "trades": "3249"
    },
    {
      "date": "2021-11-10",
      "bid": "46.20",
      "ask": "46.23",
      "open": "47.53",
      "high": "47.62",
      "low": "46.15",
      "close": "46.17",
      "average": "46.5235",
      "volume": "3329036",
      "turnover": "154887751.01",
      "trades": "3789"
    },
    {
      "date": "2021-11-11",
      "bid": "46.86",
      "ask": "46.88",
      "open": "46.20",
      "high": "47.25",
      "low": "46.08",
      "close": "46.87",
      "average": "46.9517",
      "volume": "2277954",
      "turnover": "106947359.58",
      "trades": "2713"
    },
    {
      "date": "2021-11-12",
      "bid": "46.35",
      "ask": "46.40",
      "open": "46.90",
      "high": "47.14",
      "low": "45.92",
      "close": "46.49",
      "average": "46.3004",
      "volume": "2136886",
      "turnover": "98938950.48",
      "trades": "2579"
    },
    {
      "date": "2021-11-15",
      "bid": "45.33",
      "ask": "45.35",
      "open": "46.31",
      "high": "46.35",
      "low": "45.07",
      "close": "45.40",
      "average": "45.5111",
      "volume": "2358499",
      "turnover": "107339787.5",
      "trades": "3109"
    },
    {
      "date": "2021-11-16",
      "bid": "45.79",
      "ask": "45.80",
      "open": "45.40",
      "high": "45.93",
      "low": "45.20",
      "close": "45.83",
      "average": "45.6817",
      "volume": "1560046",
      "turnover": "71263562.4",
      "trades": "2233"
    },
    {
      "date": "2021-11-17",
      "bid": "45.83",
      "ask": "45.86",
      "open": "45.83",
      "high": "46.11",
      "low": "45.31",
      "close": "45.82",
      "average": "45.7372",
      "volume": "1528070",
      "turnover": "69872627.61",
      "trades": "2420"
    },
    {
      "date": "2021-11-18",
      "bid": "45.93",
      "ask": "45.97",
      "open": "45.83",
      "high": "46.58",
      "low": "45.50",
      "close": "45.95",
      "average": "46.0573",
      "volume": "2019010",
      "turnover": "92990491.64",
      "trades": "2442"
    },
    {
      "date": "2021-11-19",
      "bid": "46.35",
      "ask": "46.36",
      "open": "46.50",
      "high": "47.07",
      "low": "45.68",
      "close": "46.32",
      "average": "46.3926",
      "volume": "2809889",
      "turnover": "130355593.68",
      "trades": "3183"
    },
    {
      "date": "2021-11-22",
      "bid": "47.52",
      "ask": "47.54",
      "open": "46.57",
      "high": "47.72",
      "low": "46.57",
      "close": "47.56",
      "average": "47.2993",
      "volume": "3299421",
      "turnover": "155996320.35",
      "trades": "3969"
    },
    {
      "date": "2021-11-23",
      "bid": "47.55",
      "ask": "47.59",
      "open": "47.34",
      "high": "48.29",
      "low": "47.20",
      "close": "47.52",
      "average": "47.7427",
      "volume": "2313947",
      "turnover": "110476206.3",
      "trades": "3000"
    },
    {
      "date": "2021-11-24",
      "bid": "46.62",
      "ask": "46.67",
      "open": "47.62",
      "high": "48.33",
      "low": "46.44",
      "close": "46.69",
      "average": "47.2279",
      "volume": "1797678",
      "turnover": "84886098.02",
      "trades": "2374"
    },
    {
      "date": "2021-11-25",
      "bid": "45.99",
      "ask": "46.02",
      "open": "46.74",
      "high": "46.74",
      "low": "45.57",
      "close": "46.07",
      "average": "45.9885",
      "volume": "2769758",
      "turnover": "127373802.69",
      "trades": "3316"
    },
    {
      "date": "2021-11-26",
      "bid": "43.65",
      "ask": "43.69",
      "open": "45.00",
      "high": "45.26",
      "low": "43.63",
      "close": "43.67",
      "average": "44.32",
      "volume": "4231074",
      "turnover": "187525432.69",
      "trades": "4888"
    },
    {
      "date": "2021-11-29",
      "bid": "44.60",
      "ask": "44.65",
      "open": "44.03",
      "high": "45.39",
      "low": "43.82",
      "close": "44.56",
      "average": "44.8435",
      "volume": "3129860",
      "turnover": "140353437.52",
      "trades": "3569"
    },
    {
      "date": "2021-11-30",
      "bid": "44.21",
      "ask": "44.25",
      "open": "44.24",
      "high": "44.97",
      "low": "43.34",
      "close": "44.46",
      "average": "44.1923",
      "volume": "3349871",
      "turnover": "148051084.52",
      "trades": "3566"
    },
    {
      "date": "2021-12-01",
      "bid": "45.38",
      "ask": "45.43",
      "open": "44.77",
      "high": "45.51",
      "low": "44.50",
      "close": "45.46",
      "average": "45.2917",
      "volume": "2616585",
      "turnover": "118508937.81",
      "trades": "3454"
    },
    {
      "date": "2021-12-02",
      "bid": "45.73",
      "ask": "45.76",
      "open": "44.83",
      "high": "45.90",
      "low": "44.60",
      "close": "45.70",
      "average": "45.4579",
      "volume": "2401234",
      "turnover": "109150989.74",
      "trades": "3399"
    },
    {
      "date": "2021-12-03",
      "bid": "44.63",
      "ask": "44.67",
      "open": "46.00",
      "high": "46.17",
      "low": "44.51",
      "close": "44.59",
      "average": "45.2598",
      "volume": "2405109",
      "turnover": "108867172.24",
      "trades": "3202"
    },
    {
      "date": "2021-12-06",
      "bid": "45.58",
      "ask": "45.61",
      "open": "44.88",
      "high": "45.75",
      "low": "44.80",
      "close": "45.54",
      "average": "45.2395",
      "volume": "1495942",
      "turnover": "67675137.06",
      "trades": "2011"
    },
    {
      "date": "2021-12-07",
      "bid": "47.05",
      "ask": "47.08",
      "open": "45.74",
      "high": "47.22",
      "low": "45.74",
      "close": "47.12",
      "average": "46.7026",
      "volume": "2333086",
      "turnover": "108953965.86",
      "trades": "2738"
    },
    {
      "date": "2021-12-08",
      "bid": "47.54",
      "ask": "47.59",
      "open": "47.05",
      "high": "48.08",
      "low": "47.05",
      "close": "47.54",
      "average": "47.6489",
      "volume": "1829312",
      "turnover": "87160085.86",
      "trades": "2465"
    },
    {
      "date": "2021-12-09",
      "bid": "47.71",
      "ask": "47.76",
      "open": "47.87",
      "high": "48.47",
      "low": "47.07",
      "close": "47.93",
      "average": "47.855",
      "volume": "2102418",
      "turnover": "100617206.36",
      "trades": "2417"
    },
    {
      "date": "2021-12-10",
      "bid": "48.41",
      "ask": "48.46",
      "open": "47.40",
      "high": "48.58",
      "low": "47.19",
      "close": "48.47",
      "average": "48.2505",
      "volume": "1782657",
      "turnover": "86013932.59",
      "trades": "2556"
    },
    {
      "date": "2021-12-13",
      "bid": "48.27",
      "ask": "48.35",
      "open": "48.79",
      "high": "49.49",
      "low": "48.27",
      "close": "48.28",
      "average": "48.9292",
      "volume": "1838492",
      "turnover": "89957369.07",
      "trades": "2865"
    },
    {
      "date": "2021-12-14",
      "bid": "49.61",
      "ask": "49.64",
      "open": "48.49",
      "high": "49.75",
      "low": "48.44",
      "close": "49.66",
      "average": "49.367",
      "volume": "2607393",
      "turnover": "128718127.77",
      "trades": "3393"
    },
    {
      "date": "2021-12-15",
      "bid": "49.20",
      "ask": "49.25",
      "open": "49.64",
      "high": "50.34",
      "low": "49.10",
      "close": "49.17",
      "average": "49.6648",
      "volume": "2730873",
      "turnover": "135676811.66",
      "trades": "3563"
    },
    {
      "date": "2021-12-16",
      "bid": "50.24",
      "ask": "50.28",
      "open": "50.00",
      "high": "50.42",
      "low": "49.29",
      "close": "50.42",
      "average": "50.1128",
      "volume": "2754621",
      "turnover": "138023836.26",
      "trades": "3415"
    },
    {
      "date": "2021-12-17",
      "bid": "51.18",
      "ask": "51.24",
      "open": "50.24",
      "high": "51.64",
      "low": "50.10",
      "close": "51.30",
      "average": "51.0736",
      "volume": "4319177",
      "turnover": "220586401.85",
      "trades": "3714"
    },
    {
      "date": "2021-12-20",
      "bid": "50.50",
      "ask": "50.54",
      "open": "50.42",
      "high": "50.94",
      "low": "49.83",
      "close": "50.46",
      "average": "50.4053",
      "volume": "1849217",
      "turnover": "93049714.93",
      "trades": "2365"
    },
    {
      "date": "2021-12-21",
      "bid": "51.80",
      "ask": "51.84",
      "open": "50.92",
      "high": "52.18",
      "low": "50.70",
      "close": "51.78",
      "average": "51.683",
      "volume": "1837143",
      "turnover": "94940833.72",
      "trades": "2646"
    },
    {
      "date": "2021-12-22",
      "bid": "51.90",
      "ask": "51.98",
      "open": "51.80",
      "high": "52.22",
      "low": "51.64",
      "close": "51.88",
      "average": "51.9344",
      "volume": "1026160",
      "turnover": "53289683.88",
      "trades": "1401"
    },
    {
      "date": "2021-12-23",
      "bid": "52.06",
      "ask": "52.12",
      "open": "52.00",
      "high": "52.22",
      "low": "51.80",
      "close": "52.18",
      "average": "52.0684",
      "volume": "802699",
      "turnover": "41794821.72",
      "trades": "1280"
    },
    {
      "date": "2021-12-27",
      "bid": "53.06",
      "ask": "53.14",
      "open": "52.12",
      "high": "53.36",
      "low": "52.02",
      "close": "53.28",
      "average": "52.9405",
      "volume": "1440597",
      "turnover": "76267722.81",
      "trades": "2137"
    },
    {
      "date": "2021-12-28",
      "bid": "53.56",
      "ask": "53.62",
      "open": "53.30",
      "high": "53.88",
      "low": "53.28",
      "close": "53.58",
      "average": "53.6318",
      "volume": "1265745",
      "turnover": "67885057.48",
      "trades": "1845"
    },
    {
      "date": "2021-12-29",
      "bid": "53.36",
      "ask": "53.40",
      "open": "53.58",
      "high": "53.62",
      "low": "52.84",
      "close": "53.32",
      "average": "53.1414",
      "volume": "1583436",
      "turnover": "84147944.58",
      "trades": "2512"
    },
    {
      "date": "2021-12-30",
      "bid": "52.28",
      "ask": "52.34",
      "open": "53.32",
      "high": "53.44",
      "low": "52.30",
      "close": "52.44",
      "average": "52.6123",
      "volume": "903193",
      "turnover": "47520989.38",
      "trades": "1367"
    },
    {
      "date": "2022-01-03",
      "bid": "52.50",
      "ask": "52.54",
      "open": "52.10",
      "high": "52.90",
      "low": "51.68",
      "close": "52.58",
      "average": "52.2971",
      "volume": "1937802",
      "turnover": "101342978.9",
      "trades": "2525"
    },
    {
      "date": "2022-01-04",
      "bid": "52.86",
      "ask": "52.92",
      "open": "52.82",
      "high": "53.16",
      "low": "52.06",
      "close": "53.06",
      "average": "52.7733",
      "volume": "1489801",
      "turnover": "78617782",
      "trades": "2551"
    },
    {
      "date": "2022-01-05",
      "bid": "52.50",
      "ask": "52.56",
      "open": "53.16",
      "high": "53.16",
      "low": "52.24",
      "close": "52.24",
      "average": "52.514",
      "volume": "833941",
      "turnover": "43795902.09",
      "trades": "1175"
    },
    {
      "date": "2022-01-07",
      "bid": "54.02",
      "ask": "54.06",
      "open": "52.02",
      "high": "54.30",
      "low": "52.02",
      "close": "54.24",
      "average": "53.7478",
      "volume": "2684935",
      "turnover": "144304065.97",
      "trades": "4033"
    },
    {
      "date": "2022-01-10",
      "bid": "54.16",
      "ask": "54.22",
      "open": "54.24",
      "high": "55.78",
      "low": "53.96",
      "close": "54.22",
      "average": "54.8542",
      "volume": "4170091",
      "turnover": "228769544.68",
      "trades": "6926"
    },
    {
      "date": "2022-01-11",
      "bid": "55.50",
      "ask": "55.56",
      "open": "54.42",
      "high": "55.72",
      "low": "54.06",
      "close": "55.58",
      "average": "55.249",
      "volume": "1773611",
      "turnover": "97989522.65",
      "trades": "2719"
    },
    {
      "date": "2022-01-12",
      "bid": "58.56",
      "ask": "58.64",
      "open": "56.08",
      "high": "59.18",
      "low": "56.04",
      "close": "58.84",
      "average": "58.1079",
      "volume": "4355897",
      "turnover": "253113490.95",
      "trades": "5976"
    },
    {
      "date": "2022-01-13",
      "bid": "61.10",
      "ask": "61.14",
      "open": "59.00",
      "high": "61.68",
      "low": "58.84",
      "close": "61.32",
      "average": "60.5752",
      "volume": "4151048",
      "turnover": "251445561.74",
      "trades": "5803"
    },
    {
      "date": "2022-01-14",
      "bid": "60.34",
      "ask": "60.38",
      "open": "60.94",
      "high": "61.90",
      "low": "60.00",
      "close": "60.40",
      "average": "60.9388",
      "volume": "3550862",
      "turnover": "216350726.85",
      "trades": "4860"
    },
    {
      "date": "2022-01-17",
      "bid": "59.46",
      "ask": "59.50",
      "open": "60.40",
      "high": "61.00",
      "low": "58.54",
      "close": "59.44",
      "average": "59.4223",
      "volume": "2343572",
      "turnover": "139245186.54",
      "trades": "3133"
    },
    {
      "date": "2022-01-18",
      "bid": "57.40",
      "ask": "57.50",
      "open": "59.36",
      "high": "59.36",
      "low": "56.78",
      "close": "57.38",
      "average": "57.5355",
      "volume": "3021634",
      "turnover": "173855905.92",
      "trades": "4007"
    },
    {
      "date": "2022-01-19",
      "bid": "57.52",
      "ask": "57.58",
      "open": "57.16",
      "high": "58.44",
      "low": "56.12",
      "close": "57.78",
      "average": "57.7081",
      "volume": "2060789",
      "turnover": "118949533.86",
      "trades": "3283"
    },
    {
      "date": "2022-01-20",
      "bid": "59.16",
      "ask": "59.22",
      "open": "58.26",
      "high": "59.40",
      "low": "58.00",
      "close": "59.22",
      "average": "58.7791",
      "volume": "2221305",
      "turnover": "130569713.85",
      "trades": "3165"
    },
    {
      "date": "2022-01-21",
      "bid": "56.78",
      "ask": "56.86",
      "open": "58.42",
      "high": "58.56",
      "low": "56.54",
      "close": "56.74",
      "average": "57.1452",
      "volume": "2816711",
      "turnover": "160959822.53",
      "trades": "3653"
    },
    {
      "date": "2022-01-24",
      "bid": "52.68",
      "ask": "52.72",
      "open": "56.06",
      "high": "56.06",
      "low": "51.94",
      "close": "52.58",
      "average": "53.1222",
      "volume": "5348855",
      "turnover": "283973640.39",
      "trades": "7222"
    },
    {
      "date": "2022-01-25",
      "bid": "52.86",
      "ask": "52.92",
      "open": "53.60",
      "high": "54.56",
      "low": "52.18",
      "close": "53.00",
      "average": "53.2445",
      "volume": "2918680",
      "turnover": "154412799.03",
      "trades": "5176"
    },
    {
      "date": "2022-01-26",
      "bid": "54.42",
      "ask": "54.46",
      "open": "53.82",
      "high": "55.58",
      "low": "53.64",
      "close": "54.64",
      "average": "54.7427",
      "volume": "2657954",
      "turnover": "145504323.29",
      "trades": "3712"
    },
    {
      "date": "2022-01-27",
      "bid": "55.60",
      "ask": "55.68",
      "open": "54.00",
      "high": "56.02",
      "low": "53.14",
      "close": "55.70",
      "average": "54.8664",
      "volume": "3014327",
      "turnover": "165369863.25",
      "trades": "5004"
    },
    {
      "date": "2022-01-28",
      "bid": "53.60",
      "ask": "53.82",
      "open": "58.58",
      "high": "59.48",
      "low": "53.18",
      "close": "53.68",
      "average": "54.738",
      "volume": "6711878",
      "turnover": "367139503.14",
      "trades": "11168"
    },
    {
      "date": "2022-01-31",
      "bid": "54.56",
      "ask": "54.60",
      "open": "54.00",
      "high": "55.16",
      "low": "53.74",
      "close": "54.58",
      "average": "54.4068",
      "volume": "4192901",
      "turnover": "228119731.15",
      "trades": "6687"
    },
    {
      "date": "2022-02-01",
      "bid": "54.04",
      "ask": "54.10",
      "open": "55.12",
      "high": "56.10",
      "low": "53.90",
      "close": "54.28",
      "average": "54.3105",
      "volume": "3289348",
      "turnover": "178622770.94",
      "trades": "5369"
    },
    {
      "date": "2022-02-02",
      "bid": "54.42",
      "ask": "54.46",
      "open": "54.76",
      "high": "55.88",
      "low": "53.10",
      "close": "54.46",
      "average": "54.4273",
      "volume": "5338625",
      "turnover": "290559020.73",
      "trades": "7974"
    },
    {
      "date": "2022-02-03",
      "bid": "54.54",
      "ask": "54.60",
      "open": "54.46",
      "high": "55.02",
      "low": "53.52",
      "close": "54.50",
      "average": "54.2431",
      "volume": "2183535",
      "turnover": "118434501.04",
      "trades": "3665"
    },
    {
      "date": "2022-02-04",
      "bid": "53.14",
      "ask": "53.20",
      "open": "55.14",
      "high": "55.14",
      "low": "53.02",
      "close": "53.02",
      "average": "53.5227",
      "volume": "2525063",
      "turnover": "135154580.94",
      "trades": "3195"
    },
    {
      "date": "2022-02-07",
      "bid": "54.82",
      "ask": "54.86",
      "open": "53.94",
      "high": "55.06",
      "low": "53.72",
      "close": "54.94",
      "average": "54.7585",
      "volume": "2174741",
      "turnover": "119086003.86",
      "trades": "3318"
    },
    {
      "date": "2022-02-08",
      "bid": "56.34",
      "ask": "56.36",
      "open": "54.82",
      "high": "56.64",
      "low": "54.50",
      "close": "56.22",
      "average": "56.1663",
      "volume": "2598802",
      "turnover": "145962464.69",
      "trades": "3511"
    },
    {
      "date": "2022-02-09",
      "bid": "57.10",
      "ask": "57.12",
      "open": "56.62",
      "high": "57.58",
      "low": "56.02",
      "close": "57.14",
      "average": "57.0475",
      "volume": "2229655",
      "turnover": "127198330.83",
      "trades": "4048"
    },
    {
      "date": "2022-02-10",
      "bid": "57.18",
      "ask": "57.20",
      "open": "57.16",
      "high": "57.36",
      "low": "55.96",
      "close": "57.36",
      "average": "56.8347",
      "volume": "2522883",
      "turnover": "143401058.63",
      "trades": "4348"
    },
    {
      "date": "2022-02-11",
      "bid": "56.52",
      "ask": "56.56",
      "open": "56.56",
      "high": "57.50",
      "low": "56.34",
      "close": "56.42",
      "average": "56.6931",
      "volume": "1740649",
      "turnover": "98694012.13",
      "trades": "2812"
    },
    {
      "date": "2022-02-14",
      "bid": "53.76",
      "ask": "53.82",
      "open": "54.74",
      "high": "55.12",
      "low": "53.36",
      "close": "53.74",
      "average": "54.0594",
      "volume": "4132061",
      "turnover": "223374087.74",
      "trades": "5855"
    },
    {
      "date": "2022-02-15",
      "bid": "55.40",
      "ask": "55.46",
      "open": "53.74",
      "high": "55.92",
      "low": "53.58",
      "close": "55.34",
      "average": "55.1932",
      "volume": "2273620",
      "turnover": "125501141.77",
      "trades": "3742"
    },
    {
      "date": "2022-02-16",
      "bid": "56.70",
      "ask": "56.74",
      "open": "55.86",
      "high": "57.00",
      "low": "55.66",
      "close": "56.72",
      "average": "56.4811",
      "volume": "1461234",
      "turnover": "82531419.33",
      "trades": "2257"
    },
    {
      "date": "2022-02-17",
      "bid": "55.18",
      "ask": "55.26",
      "open": "56.72",
      "high": "56.88",
      "low": "55.18",
      "close": "55.42",
      "average": "55.8871",
      "volume": "2372364",
      "turnover": "132604235.89",
      "trades": "3165"
    },
    {
      "date": "2022-02-18",
      "bid": "54.40",
      "ask": "54.50",
      "open": "55.42",
      "high": "55.88",
      "low": "54.14",
      "close": "54.70",
      "average": "54.8556",
      "volume": "2398924",
      "turnover": "131595780.2",
      "trades": "3007"
    },
    {
      "date": "2022-02-21",
      "bid": "52.48",
      "ask": "52.54",
      "open": "54.82",
      "high": "55.16",
      "low": "52.02",
      "close": "52.52",
      "average": "52.9376",
      "volume": "2576509",
      "turnover": "136464555.09",
      "trades": "3972"
    },
    {
      "date": "2022-02-22",
      "bid": "52.76",
      "ask": "52.84",
      "open": "50.00",
      "high": "53.52",
      "low": "49.61",
      "close": "52.84",
      "average": "52.2047",
      "volume": "3208720",
      "turnover": "167575181.91",
      "trades": "4511"
    },
    {
      "date": "2022-02-23",
      "bid": "53.92",
      "ask": "54.04",
      "open": "52.88",
      "high": "55.10",
      "low": "52.86",
      "close": "54.00",
      "average": "54.2878",
      "volume": "3395806",
      "turnover": "184378751.29",
      "trades": "5015"
    },
    {
      "date": "2022-02-24",
      "bid": "54.16",
      "ask": "54.20",
      "open": "50.92",
      "high": "54.36",
      "low": "50.34",
      "close": "54.18",
      "average": "52.7646",
      "volume": "6487149",
      "turnover": "342315924.32",
      "trades": "8753"
    },
    {
      "date": "2022-02-25",
      "bid": "56.78",
      "ask": "56.82",
      "open": "54.88",
      "high": "57.18",
      "low": "54.26",
      "close": "56.80",
      "average": "56.035",
      "volume": "3530851",
      "turnover": "197864295.96",
      "trades": "6021"
    },
    {
      "date": "2022-02-28",
      "bid": "59.64",
      "ask": "59.74",
      "open": "56.80",
      "high": "59.96",
      "low": "56.64",
      "close": "59.96",
      "average": "58.7761",
      "volume": "4888146",
      "turnover": "287288633.1",
      "trades": "7232"
    },
    {
      "date": "2022-03-01",
      "bid": "62.40",
      "ask": "62.48",
      "open": "59.96",
      "high": "62.70",
      "low": "59.44",
      "close": "62.40",
      "average": "61.9031",
      "volume": "4840665",
      "turnover": "299704782.88",
      "trades": "8757"
    },
    {
      "date": "2022-03-02",
      "bid": "65.98",
      "ask": "66.10",
      "open": "63.34",
      "high": "67.84",
      "low": "62.84",
      "close": "65.78",
      "average": "66.077",
      "volume": "6840056",
      "turnover": "452112561.94",
      "trades": "15754"
    },
    {
      "date": "2022-03-03",
      "bid": "67.68",
      "ask": "67.82",
      "open": "66.96",
      "high": "68.86",
      "low": "66.32",
      "close": "67.62",
      "average": "67.8926",
      "volume": "4961618",
      "turnover": "336882831.85",
      "trades": "9116"
    },
    {
      "date": "2022-03-04",
      "bid": "61.12",
      "ask": "61.36",
      "open": "67.62",
      "high": "68.34",
      "low": "60.94",
      "close": "60.94",
      "average": "63.2561",
      "volume": "8203962",
      "turnover": "518837099.96",
      "trades": "16164"
    },
    {
      "date": "2022-03-07",
      "bid": "62.78",
      "ask": "62.96",
      "open": "58.98",
      "high": "64.52",
      "low": "57.10",
      "close": "62.60",
      "average": "61.3578",
      "volume": "5259659",
      "turnover": "322835570.54",
      "trades": "8495"
    },
    {
      "date": "2022-03-08",
      "bid": "61.28",
      "ask": "61.30",
      "open": "62.26",
      "high": "64.48",
      "low": "61.10",
      "close": "61.34",
      "average": "62.289",
      "volume": "3369682",
      "turnover": "209911539.76",
      "trades": "5050"
    },
    {
      "date": "2022-03-09",
      "bid": "60.18",
      "ask": "60.30",
      "open": "62.26",
      "high": "62.60",
      "low": "59.26",
      "close": "60.16",
      "average": "60.5293",
      "volume": "4715156",
      "turnover": "285399966.8",
      "trades": "11731"
    },
    {
      "date": "2022-03-10",
      "bid": "61.16",
      "ask": "61.22",
      "open": "60.80",
      "high": "61.96",
      "low": "59.86",
      "close": "61.02",
      "average": "61.1171",
      "volume": "2775589",
      "turnover": "169634715.05",
      "trades": "6171"
    },
    {
      "date": "2022-03-11",
      "bid": "61.36",
      "ask": "61.44",
      "open": "62.00",
      "high": "62.36",
      "low": "60.58",
      "close": "61.28",
      "average": "61.3971",
      "volume": "2855120",
      "turnover": "175287060.26",
      "trades": "5041"
    },
    {
      "date": "2022-03-14",
      "bid": "62.90",
      "ask": "62.96",
      "open": "61.78",
      "high": "63.62",
      "low": "61.30",
      "close": "63.12",
      "average": "62.7801",
      "volume": "2967723",
      "turnover": "186335456.16",
      "trades": "5777"
    },
    {
      "date": "2022-03-15",
      "bid": "62.32",
      "ask": "62.36",
      "open": "62.66",
      "high": "63.18",
      "low": "60.64",
      "close": "62.36",
      "average": "61.8433",
      "volume": "1864409",
      "turnover": "115297964.83",
      "trades": "5568"
    },
    {
      "date": "2022-03-16",
      "bid": "65.16",
      "ask": "65.20",
      "open": "63.70",
      "high": "65.62",
      "low": "63.70",
      "close": "65.36",
      "average": "64.8022",
      "volume": "2842465",
      "turnover": "184199967.38",
      "trades": "4334"
    },
    {
      "date": "2022-03-17",
      "bid": "64.18",
      "ask": "64.26",
      "open": "66.16",
      "high": "67.34",
      "low": "63.74",
      "close": "64.44",
      "average": "65.0854",
      "volume": "2639770",
      "turnover": "171792494.66",
      "trades": "4270"
    },
    {
      "date": "2022-03-18",
      "bid": "62.64",
      "ask": "62.70",
      "open": "64.44",
      "high": "65.08",
      "low": "62.62",
      "close": "62.68",
      "average": "63.2787",
      "volume": "4419434",
      "turnover": "279671420.06",
      "trades": "6859"
    },
    {
      "date": "2022-03-21",
      "bid": "68.60",
      "ask": "68.74",
      "open": "64.26",
      "high": "68.68",
      "low": "63.92",
      "close": "68.62",
      "average": "67.1003",
      "volume": "4232271",
      "turnover": "281263387.45",
      "trades": "9191"
    },
    {
      "date": "2022-03-22",
      "bid": "70.72",
      "ask": "70.80",
      "open": "69.00",
      "high": "71.46",
      "low": "68.90",
      "close": "70.58",
      "average": "70.5379",
      "volume": "3446377",
      "turnover": "243099960.66",
      "trades": "7286"
    },
    {
      "date": "2022-03-23",
      "bid": "69.20",
      "ask": "69.26",
      "open": "70.82",
      "high": "71.12",
      "low": "67.12",
      "close": "69.14",
      "average": "68.8153",
      "volume": "3471263",
      "turnover": "238850043.03",
      "trades": "6855"
    },
    {
      "date": "2022-03-24",
      "bid": "72.06",
      "ask": "72.18",
      "open": "70.00",
      "high": "72.22",
      "low": "69.02",
      "close": "72.20",
      "average": "71.1558",
      "volume": "2858369",
      "turnover": "203386844.77",
      "trades": "5271"
    },
    {
      "date": "2022-03-25",
      "bid": "74.40",
      "ask": "74.52",
      "open": "72.46",
      "high": "74.86",
      "low": "72.22",
      "close": "74.52",
      "average": "73.5724",
      "volume": "2741988",
      "turnover": "201699780.16",
      "trades": "5968"
    },
    {
      "date": "2022-03-28",
      "bid": "73.62",
      "ask": "73.66",
      "open": "74.92",
      "high": "75.56",
      "low": "73.10",
      "close": "73.44",
      "average": "73.7069",
      "volume": "3670017",
      "turnover": "270509009.48",
      "trades": "9764"
    },
    {
      "date": "2022-03-29",
      "bid": "69.20",
      "ask": "69.36",
      "open": "74.30",
      "high": "74.30",
      "low": "69.00",
      "close": "69.00",
      "average": "70.8529",
      "volume": "4887073",
      "turnover": "346218958.09",
      "trades": "8193"
    },
    {
      "date": "2022-03-30",
      "bid": "68.18",
      "ask": "68.26",
      "open": "69.44",
      "high": "69.94",
      "low": "67.40",
      "close": "68.22",
      "average": "68.3971",
      "volume": "2594009",
      "turnover": "177384843.05",
      "trades": "5259"
    },
    {
      "date": "2022-03-31",
      "bid": "65.96",
      "ask": "66.06",
      "open": "68.22",
      "high": "68.48",
      "low": "65.78",
      "close": "65.78",
      "average": "66.4592",
      "volume": "3786965",
      "turnover": "251672257.4",
      "trades": "6961"
    },
    {
      "date": "2022-04-01",
      "bid": "68.26",
      "ask": "68.38",
      "open": "66.00",
      "high": "68.52",
      "low": "64.72",
      "close": "68.26",
      "average": "67.0204",
      "volume": "3333637",
      "turnover": "223228429.11",
      "trades": "5960"
    },
    {
      "date": "2022-04-04",
      "bid": "67.48",
      "ask": "67.60",
      "open": "68.78",
      "high": "68.78",
      "low": "66.82",
      "close": "67.38",
      "average": "67.6844",
      "volume": "2054507",
      "turnover": "139054332.43",
      "trades": "4216"
    },
    {
      "date": "2022-04-05",
      "bid": "66.56",
      "ask": "66.64",
      "open": "67.00",
      "high": "67.34",
      "low": "66.06",
      "close": "66.46",
      "average": "66.6153",
      "volume": "3160157",
      "turnover": "210504029.43",
      "trades": "5648"
    },
    {
      "date": "2022-04-06",
      "bid": "65.14",
      "ask": "65.16",
      "open": "66.30",
      "high": "67.06",
      "low": "64.76",
      "close": "65.10",
      "average": "65.5587",
      "volume": "3141481",
      "turnover": "205938312.68",
      "trades": "5730"
    },
    {
      "date": "2022-04-07",
      "bid": "61.24",
      "ask": "61.30",
      "open": "59.70",
      "high": "62.64",
      "low": "59.30",
      "close": "61.08",
      "average": "61.005",
      "volume": "3258561",
      "turnover": "198774170.32",
      "trades": "5742"
    },
    {
      "date": "2022-04-08",
      "bid": "61.76",
      "ask": "61.86",
      "open": "61.92",
      "high": "63.24",
      "low": "61.50",
      "close": "61.68",
      "average": "62.162",
      "volume": "2091645",
      "turnover": "130020609.11",
      "trades": "3911"
    },
    {
      "date": "2022-04-11",
      "bid": "61.68",
      "ask": "61.74",
      "open": "61.92",
      "high": "63.18",
      "low": "61.28",
      "close": "61.68",
      "average": "62.2488",
      "volume": "1743653",
      "turnover": "108550998.7",
      "trades": "3912"
    },
    {
      "date": "2022-04-12",
      "bid": "63.12",
      "ask": "63.24",
      "open": "60.62",
      "high": "63.50",
      "low": "59.92",
      "close": "63.46",
      "average": "62.0324",
      "volume": "2045975",
      "turnover": "126958312.15",
      "trades": "3395"
    },
    {
      "date": "2022-04-13",
      "bid": "63.32",
      "ask": "63.36",
      "open": "63.50",
      "high": "64.82",
      "low": "63.00",
      "close": "63.38",
      "average": "63.9232",
      "volume": "1942688",
      "turnover": "124186475.71",
      "trades": "3874"
    },
    {
      "date": "2022-04-14",
      "bid": "63.54",
      "ask": "63.58",
      "open": "64.08",
      "high": "64.66",
      "low": "62.80",
      "close": "63.78",
      "average": "63.5439",
      "volume": "1370162",
      "turnover": "87114925.1",
      "trades": "2052"
    },
    {
      "date": "2022-04-19",
      "bid": "63.58",
      "ask": "63.62",
      "open": "64.22",
      "high": "65.44",
      "low": "63.00",
      "close": "63.60",
      "average": "63.9432",
      "volume": "1732180",
      "turnover": "110761819.03",
      "trades": "3107"
    },
    {
      "date": "2022-04-20",
      "bid": "63.18",
      "ask": "63.26",
      "open": "64.20",
      "high": "64.88",
      "low": "63.16",
      "close": "63.18",
      "average": "63.8441",
      "volume": "1747407",
      "turnover": "111585967.08",
      "trades": "2840"
    },
    {
      "date": "2022-04-21",
      "bid": "65.86",
      "ask": "65.94",
      "open": "64.10",
      "high": "66.14",
      "low": "63.42",
      "close": "65.94",
      "average": "65.1176",
      "volume": "2573980",
      "turnover": "167601417.19",
      "trades": "4230"
    },
    {
      "date": "2022-04-22",
      "bid": "63.46",
      "ask": "63.52",
      "open": "65.44",
      "high": "65.58",
      "low": "63.26",
      "close": "63.26",
      "average": "64.2554",
      "volume": "2096181",
      "turnover": "134744977.62",
      "trades": "3482"
    },
    {
      "date": "2022-04-25",
      "bid": "60.56",
      "ask": "60.64",
      "open": "62.02",
      "high": "62.76",
      "low": "60.22",
      "close": "60.40",
      "average": "60.9941",
      "volume": "4093283",
      "turnover": "249686031.08",
      "trades": "6774"
    },
    {
      "date": "2022-04-26",
      "bid": "58.88",
      "ask": "58.90",
      "open": "63.62",
      "high": "63.62",
      "low": "57.80",
      "close": "58.96",
      "average": "60.0225",
      "volume": "7691305",
      "turnover": "461675958.57",
      "trades": "12413"
    },
    {
      "date": "2022-04-27",
      "bid": "62.58",
      "ask": "62.72",
      "open": "59.86",
      "high": "62.84",
      "low": "59.20",
      "close": "62.84",
      "average": "61.3677",
      "volume": "5801179",
      "turnover": "356032545.13",
      "trades": "6737"
    },
    {
      "date": "2022-04-28",
      "bid": "61.02",
      "ask": "61.08",
      "open": "63.48",
      "high": "64.28",
      "low": "60.40",
      "close": "61.00",
      "average": "62.0679",
      "volume": "2812904",
      "turnover": "174631949.05",
      "trades": "4689"
    },
    {
      "date": "2022-04-29",
      "bid": "63.40",
      "ask": "63.44",
      "open": "62.48",
      "high": "63.72",
      "low": "61.62",
      "close": "63.34",
      "average": "62.849",
      "volume": "2527924",
      "turnover": "158886337.79",
      "trades": "4217"
    },
    {
      "date": "2022-05-02",
      "bid": "60.90",
      "ask": "60.98",
      "open": "63.18",
      "high": "63.18",
      "low": "60.22",
      "close": "60.60",
      "average": "61.4018",
      "volume": "2852920",
      "turnover": "174953237.09",
      "trades": "3949"
    },
    {
      "date": "2022-05-03",
      "bid": "61.16",
      "ask": "61.20",
      "open": "61.38",
      "high": "61.62",
      "low": "60.42",
      "close": "61.26",
      "average": "61.158",
      "volume": "2252853",
      "turnover": "137781737.33",
      "trades": "3952"
    },
    {
      "date": "2022-05-04",
      "bid": "58.34",
      "ask": "58.38",
      "open": "61.44",
      "high": "61.44",
      "low": "58.22",
      "close": "58.24",
      "average": "59.0788",
      "volume": "3188510",
      "turnover": "188382299.04",
      "trades": "4844"
    },
    {
      "date": "2022-05-05",
      "bid": "55.64",
      "ask": "55.78",
      "open": "59.40",
      "high": "59.40",
      "low": "55.56",
      "close": "55.62",
      "average": "56.9079",
      "volume": "3124567",
      "turnover": "177856386.57",
      "trades": "4890"
    },
    {
      "date": "2022-05-06",
      "bid": "55.54",
      "ask": "55.66",
      "open": "55.40",
      "high": "55.88",
      "low": "54.16",
      "close": "55.88",
      "average": "55.1983",
      "volume": "2925054",
      "turnover": "161459989.97",
      "trades": "4504"
    },
    {
      "date": "2022-05-09",
      "bid": "52.64",
      "ask": "52.70",
      "open": "55.00",
      "high": "55.00",
      "low": "52.24",
      "close": "52.90",
      "average": "53.2776",
      "volume": "4526518",
      "turnover": "241167455.12",
      "trades": "8250"
    },
    {
      "date": "2022-05-10",
      "bid": "54.24",
      "ask": "54.28",
      "open": "53.70",
      "high": "55.76",
      "low": "53.38",
      "close": "54.34",
      "average": "54.4684",
      "volume": "2874915",
      "turnover": "156593750.01",
      "trades": "4459"
    },
    {
      "date": "2022-05-11",
      "bid": "55.82",
      "ask": "55.92",
      "open": "54.70",
      "high": "56.32",
      "low": "53.82",
      "close": "55.84",
      "average": "55.2675",
      "volume": "2229990",
      "turnover": "123258236.61",
      "trades": "4389"
    },
    {
      "date": "2022-05-12",
      "bid": "53.96",
      "ask": "54.06",
      "open": "54.86",
      "high": "55.02",
      "low": "52.94",
      "close": "54.08",
      "average": "53.7226",
      "volume": "2634749",
      "turnover": "141542277.55",
      "trades": "4195"
    },
    {
      "date": "2022-05-13",
      "bid": "55.00",
      "ask": "55.02",
      "open": "54.70",
      "high": "55.10",
      "low": "54.00",
      "close": "54.98",
      "average": "54.6669",
      "volume": "1316719",
      "turnover": "71976274.37",
      "trades": "2425"
    },
    {
      "date": "2022-05-16",
      "bid": "55.64",
      "ask": "55.70",
      "open": "54.80",
      "high": "56.50",
      "low": "54.74",
      "close": "55.50",
      "average": "55.7808",
      "volume": "1623653",
      "turnover": "90571373.02",
      "trades": "3479"
    },
    {
      "date": "2022-05-17",
      "bid": "56.20",
      "ask": "56.28",
      "open": "56.26",
      "high": "57.00",
      "low": "55.54",
      "close": "56.28",
      "average": "56.1609",
      "volume": "2121672",
      "turnover": "119156996.17",
      "trades": "2543"
    },
    {
      "date": "2022-05-18",
      "bid": "55.70",
      "ask": "55.78",
      "open": "56.16",
      "high": "56.70",
      "low": "55.70",
      "close": "56.04",
      "average": "56.1812",
      "volume": "2168027",
      "turnover": "121807468.58",
      "trades": "2838"
    },
    {
      "date": "2022-05-19",
      "bid": "55.84",
      "ask": "55.92",
      "open": "55.10",
      "high": "56.04",
      "low": "54.84",
      "close": "55.82",
      "average": "55.4101",
      "volume": "2101331",
      "turnover": "116435798.33",
      "trades": "2887"
    },
    {
      "date": "2022-05-20",
      "bid": "55.90",
      "ask": "55.96",
      "open": "56.28",
      "high": "57.56",
      "low": "55.88",
      "close": "55.88",
      "average": "57.0174",
      "volume": "2233030",
      "turnover": "127342592.82",
      "trades": "3004"
    },
    {
      "date": "2022-05-23",
      "bid": "56.84",
      "ask": "56.92",
      "open": "57.06",
      "high": "57.88",
      "low": "56.02",
      "close": "57.04",
      "average": "56.9815",
      "volume": "2115320",
      "turnover": "120496128.51",
      "trades": "3763"
    },
    {
      "date": "2022-05-24",
      "bid": "56.68",
      "ask": "56.74",
      "open": "56.70",
      "high": "57.82",
      "low": "56.70",
      "close": "56.76",
      "average": "57.306",
      "volume": "2572906",
      "turnover": "147457158.27",
      "trades": "3356"
    },
    {
      "date": "2022-05-25",
      "bid": "58.06",
      "ask": "58.14",
      "open": "57.58",
      "high": "58.38",
      "low": "57.44",
      "close": "58.18",
      "average": "58.0183",
      "volume": "2173232",
      "turnover": "126087398.09",
      "trades": "2659"
    },
    {
      "date": "2022-05-27",
      "bid": "60.44",
      "ask": "60.46",
      "open": "59.70",
      "high": "60.72",
      "low": "59.32",
      "close": "60.54",
      "average": "60.112",
      "volume": "2275195",
      "turnover": "136752618.76",
      "trades": "3472"
    },
    {
      "date": "2022-05-30",
      "bid": "61.42",
      "ask": "61.50",
      "open": "62.00",
      "high": "62.52",
      "low": "60.94",
      "close": "61.12",
      "average": "61.6714",
      "volume": "1975356",
      "turnover": "121977119.92",
      "trades": "2985"
    },
    {
      "date": "2022-05-31",
      "bid": "60.12",
      "ask": "60.16",
      "open": "61.56",
      "high": "61.96",
      "low": "60.08",
      "close": "60.20",
      "average": "60.4948",
      "volume": "2466386",
      "turnover": "149265473.16",
      "trades": "3183"
    },
    {
      "date": "2022-06-01",
      "bid": "59.44",
      "ask": "59.46",
      "open": "60.24",
      "high": "60.40",
      "low": "58.94",
      "close": "59.52",
      "average": "59.6812",
      "volume": "1433326",
      "turnover": "85536577.42",
      "trades": "2580"
    },
    {
      "date": "2022-06-02",
      "bid": "61.14",
      "ask": "61.16",
      "open": "59.74",
      "high": "61.32",
      "low": "59.68",
      "close": "61.16",
      "average": "60.7035",
      "volume": "1446982",
      "turnover": "87834794.63",
      "trades": "2630"
    },
    {
      "date": "2022-06-03",
      "bid": "60.50",
      "ask": "60.54",
      "open": "61.44",
      "high": "61.90",
      "low": "60.30",
      "close": "60.66",
      "average": "60.802",
      "volume": "1292165",
      "turnover": "78551299.52",
      "trades": "2177"
    },
    {
      "date": "2022-06-07",
      "bid": "60.64",
      "ask": "60.72",
      "open": "61.00",
      "high": "61.38",
      "low": "60.16",
      "close": "61.02",
      "average": "60.7373",
      "volume": "1782593",
      "turnover": "108269044.63",
      "trades": "2872"
    },
    {
      "date": "2022-06-08",
      "bid": "59.94",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.06",
      "low": "59.52",
      "close": "60.20",
      "average": "60.2777",
      "volume": "2426580",
      "turnover": "146268736.16",
      "trades": "2835"
    },
    {
      "date": "2022-06-09",
      "bid": "58.54",
      "ask": "58.60",
      "open": "59.76",
      "high": "60.32",
      "low": "58.28",
      "close": "58.48",
      "average": "59.1541",
      "volume": "1883953",
      "turnover": "111444758.59",
      "trades": "2535"
    },
    {
      "date": "2022-06-10",
      "bid": "55.20",
      "ask": "55.28",
      "open": "58.04",
      "high": "58.48",
      "low": "54.90",
      "close": "55.30",
      "average": "56.3265",
      "volume": "3087744",
      "turnover": "173854951.95",
      "trades": "3208"
    },
    {
      "date": "2022-06-13",
      "bid": "52.80",
      "ask": "52.90",
      "open": "54.66",
      "high": "54.92",
      "low": "52.44",
      "close": "52.76",
      "average": "53.2393",
      "volume": "2574144",
      "turnover": "137039778.47",
      "trades": "4666"
    },
    {
      "date": "2022-06-14",
      "bid": "50.82",
      "ask": "50.88",
      "open": "52.82",
      "high": "53.14",
      "low": "49.93",
      "close": "50.76",
      "average": "51.0243",
      "volume": "3590418",
      "turnover": "183194577.97",
      "trades": "6433"
    },
    {
      "date": "2022-06-15",
      "bid": "51.08",
      "ask": "51.10",
      "open": "50.76",
      "high": "51.68",
      "low": "50.46",
      "close": "51.00",
      "average": "51.1478",
      "volume": "3107282",
      "turnover": "158930571.11",
      "trades": "4477"
    },
    {
      "date": "2022-06-16",
      "bid": "48.62",
      "ask": "48.68",
      "open": "51.00",
      "high": "51.08",
      "low": "48.12",
      "close": "48.56",
      "average": "48.8571",
      "volume": "3328862",
      "turnover": "162628525.4",
      "trades": "5445"
    },
    {
      "date": "2022-06-17",
      "bid": "47.69",
      "ask": "47.72",
      "open": "48.56",
      "high": "49.24",
      "low": "47.50",
      "close": "47.71",
      "average": "48.1955",
      "volume": "1802731",
      "turnover": "86922676.01",
      "trades": "2796"
    },
    {
      "date": "2022-06-20",
      "bid": "47.80",
      "ask": "47.87",
      "open": "47.71",
      "high": "48.05",
      "low": "46.67",
      "close": "47.82",
      "average": "47.5468",
      "volume": "1218306",
      "turnover": "57927232.72",
      "trades": "2359"
    },
    {
      "date": "2022-06-21",
      "bid": "49.04",
      "ask": "49.10",
      "open": "48.12",
      "high": "50.10",
      "low": "48.12",
      "close": "48.98",
      "average": "49.3739",
      "volume": "2484711",
      "turnover": "122682095.34",
      "trades": "3688"
    },
    {
      "date": "2022-06-22",
      "bid": "45.92",
      "ask": "45.96",
      "open": "47.99",
      "high": "47.99",
      "low": "45.44",
      "close": "45.90",
      "average": "46.0659",
      "volume": "3174930",
      "turnover": "146256949.4",
      "trades": "4780"
    },
    {
      "date": "2022-06-23",
      "bid": "45.51",
      "ask": "45.57",
      "open": "45.90",
      "high": "46.59",
      "low": "44.84",
      "close": "45.48",
      "average": "45.7234",
      "volume": "2417991",
      "turnover": "110565129.32",
      "trades": "4722"
    },
    {
      "date": "2022-06-27",
      "bid": "46.46",
      "ask": "46.51",
      "open": "46.80",
      "high": "47.50",
      "low": "45.96",
      "close": "46.39",
      "average": "46.6333",
      "volume": "2879737",
      "turnover": "134302354.6",
      "trades": "4119"
    },
    {
      "date": "2022-06-28",
      "bid": "47.07",
      "ask": "47.08",
      "open": "47.30",
      "high": "47.79",
      "low": "46.62",
      "close": "46.97",
      "average": "47.2046",
      "volume": "1654226",
      "turnover": "78100275.5",
      "trades": "2973"
    },
    {
      "date": "2022-06-29",
      "bid": "46.51",
      "ask": "46.55",
      "open": "46.73",
      "high": "47.38",
      "low": "46.30",
      "close": "46.45",
      "average": "46.7717",
      "volume": "1784053",
      "turnover": "83460462.98",
      "trades": "2760"
    },
    {
      "date": "2022-06-30",
      "bid": "44.85",
      "ask": "44.91",
      "open": "45.25",
      "high": "45.69",
      "low": "44.23",
      "close": "44.67",
      "average": "44.7457",
      "volume": "2137736",
      "turnover": "95649752.56",
      "trades": "2686"
    },
    {
      "date": "2022-07-01",
      "bid": "44.11",
      "ask": "44.15",
      "open": "44.21",
      "high": "45.00",
      "low": "43.55",
      "close": "44.26",
      "average": "44.327",
      "volume": "2274718",
      "turnover": "100833305.91",
      "trades": "3456"
    },
    {
      "date": "2022-07-04",
      "bid": "44.40",
      "ask": "44.45",
      "open": "44.69",
      "high": "44.91",
      "low": "43.84",
      "close": "44.33",
      "average": "44.4168",
      "volume": "1277748",
      "turnover": "56755800.6",
      "trades": "1880"
    },
    {
      "date": "2022-07-05",
      "bid": "42.55",
      "ask": "42.62",
      "open": "44.61",
      "high": "44.88",
      "low": "42.44",
      "close": "42.52",
      "average": "43.0818",
      "volume": "1794453",
      "turnover": "77307823.77",
      "trades": "2612"
    },
    {
      "date": "2022-07-06",
      "bid": "42.90",
      "ask": "42.93",
      "open": "42.65",
      "high": "43.69",
      "low": "42.61",
      "close": "42.89",
      "average": "43.1207",
      "volume": "1198989",
      "turnover": "51702169.94",
      "trades": "1746"
    },
    {
      "date": "2022-07-07",
      "bid": "45.68",
      "ask": "45.75",
      "open": "43.81",
      "high": "45.86",
      "low": "43.52",
      "close": "45.62",
      "average": "45.1077",
      "volume": "2275000",
      "turnover": "102651181.09",
      "trades": "2877"
    },
    {
      "date": "2022-07-08",
      "bid": "46.28",
      "ask": "46.37",
      "open": "45.62",
      "high": "46.54",
      "low": "44.66",
      "close": "46.34",
      "average": "46.0133",
      "volume": "1631013",
      "turnover": "75037708.19",
      "trades": "2460"
    },
    {
      "date": "2022-07-11",
      "bid": "45.10",
      "ask": "45.16",
      "open": "45.44",
      "high": "45.84",
      "low": "44.23",
      "close": "45.10",
      "average": "45.1369",
      "volume": "1484759",
      "turnover": "67016927.88",
      "trades": "2184"
    },
    {
      "date": "2022-07-12",
      "bid": "45.36",
      "ask": "45.40",
      "open": "44.56",
      "high": "45.64",
      "low": "44.10",
      "close": "45.64",
      "average": "44.8687",
      "volume": "1685886",
      "turnover": "75635438.38",
      "trades": "2550"
    },
    {
      "date": "2022-07-13",
      "bid": "45.80",
      "ask": "45.89",
      "open": "45.26",
      "high": "46.30",
      "low": "45.02",
      "close": "45.69",
      "average": "45.6718",
      "volume": "1601369",
      "turnover": "73142707.45",
      "trades": "2609"
    },
    {
      "date": "2022-07-14",
      "bid": "45.09",
      "ask": "45.20",
      "open": "45.51",
      "high": "46.19",
      "low": "44.51",
      "close": "45.03",
      "average": "45.1877",
      "volume": "1931224",
      "turnover": "87272897.45",
      "trades": "2584"
    },
    {
      "date": "2022-07-15",
      "bid": "46.05",
      "ask": "46.09",
      "open": "45.03",
      "high": "46.23",
      "low": "44.91",
      "close": "45.99",
      "average": "45.6942",
      "volume": "1512150",
      "turnover": "69083374.05",
      "trades": "2921"
    },
    {
      "date": "2022-07-18",
      "bid": "47.95",
      "ask": "48.00",
      "open": "46.60",
      "high": "48.15",
      "low": "46.60",
      "close": "47.85",
      "average": "47.6193",
      "volume": "1917848",
      "turnover": "91304507.57",
      "trades": "2845"
    },
    {
      "date": "2022-07-19",
      "bid": "48.80",
      "ask": "48.92",
      "open": "47.36",
      "high": "49.16",
      "low": "47.36",
      "close": "48.87",
      "average": "48.4904",
      "volume": "1800840",
      "turnover": "87327583.47",
      "trades": "2645"
    },
    {
      "date": "2022-07-20",
      "bid": "50.36",
      "ask": "50.40",
      "open": "49.50",
      "high": "50.42",
      "low": "49.20",
      "close": "50.24",
      "average": "49.9258",
      "volume": "1956839",
      "turnover": "97687792.89",
      "trades": "3109"
    },
    {
      "date": "2022-07-21",
      "bid": "50.06",
      "ask": "50.16",
      "open": "49.50",
      "high": "50.52",
      "low": "49.17",
      "close": "49.81",
      "average": "49.9673",
      "volume": "1545532",
      "turnover": "77229530.23",
      "trades": "2395"
    },
    {
      "date": "2022-07-22",
      "bid": "50.66",
      "ask": "50.70",
      "open": "50.80",
      "high": "51.98",
      "low": "47.91",
      "close": "50.48",
      "average": "49.7885",
      "volume": "3710534",
      "turnover": "184747453.58",
      "trades": "6149"
    },
    {
      "date": "2022-07-25",
      "bid": "50.48",
      "ask": "50.54",
      "open": "51.02",
      "high": "51.44",
      "low": "50.38",
      "close": "50.44",
      "average": "50.7884",
      "volume": "2766374",
      "turnover": "140501187.96",
      "trades": "3929"
    },
    {
      "date": "2022-07-26",
      "bid": "48.60",
      "ask": "48.63",
      "open": "51.16",
      "high": "51.16",
      "low": "48.30",
      "close": "48.30",
      "average": "49.2921",
      "volume": "3234232",
      "turnover": "159451646.05",
      "trades": "3682"
    },
    {
      "date": "2022-07-27",
      "bid": "47.88",
      "ask": "47.92",
      "open": "48.30",
      "high": "48.91",
      "low": "47.64",
      "close": "47.80",
      "average": "48.0554",
      "volume": "2101240",
      "turnover": "100972417.25",
      "trades": "2839"
    },
    {
      "date": "2022-07-28",
      "bid": "48.99",
      "ask": "49.06",
      "open": "48.80",
      "high": "50.18",
      "low": "48.58",
      "close": "49.17",
      "average": "49.4339",
      "volume": "3353844",
      "turnover": "165787371.91",
      "trades": "4604"
    },
    {
      "date": "2022-07-29",
      "bid": "48.62",
      "ask": "48.73",
      "open": "49.20",
      "high": "49.65",
      "low": "48.31",
      "close": "48.87",
      "average": "48.775",
      "volume": "3112036",
      "turnover": "151789315.4",
      "trades": "4824"
    },
    {
      "date": "2022-08-01",
      "bid": "48.13",
      "ask": "48.17",
      "open": "48.87",
      "high": "49.25",
      "low": "47.85",
      "close": "48.09",
      "average": "48.4653",
      "volume": "1864731",
      "turnover": "90378752.47",
      "trades": "3343"
    },
    {
      "date": "2022-08-02",
      "bid": "47.64",
      "ask": "47.68",
      "open": "48.09",
      "high": "48.17",
      "low": "47.40",
      "close": "47.64",
      "average": "47.6555",
      "volume": "2088744",
      "turnover": "99539857.51",
      "trades": "2838"
    },
    {
      "date": "2022-08-03",
      "bid": "47.58",
      "ask": "47.62",
      "open": "47.64",
      "high": "47.98",
      "low": "47.34",
      "close": "47.52",
      "average": "47.6488",
      "volume": "1032603",
      "turnover": "49202610.09",
      "trades": "1805"
    },
    {
      "date": "2022-08-04",
      "bid": "47.78",
      "ask": "47.84",
      "open": "47.59",
      "high": "47.98",
      "low": "47.23",
      "close": "47.76",
      "average": "47.5888",
      "volume": "1893116",
      "turnover": "90090010.08",
      "trades": "2593"
    },
    {
      "date": "2022-08-05",
      "bid": "48.44",
      "ask": "48.48",
      "open": "48.19",
      "high": "48.77",
      "low": "47.20",
      "close": "48.57",
      "average": "48.192",
      "volume": "1848504",
      "turnover": "89076794.27",
      "trades": "2625"
    },
    {
      "date": "2022-08-08",
      "bid": "49.11",
      "ask": "49.16",
      "open": "48.93",
      "high": "49.83",
      "low": "48.60",
      "close": "49.10",
      "average": "49.219",
      "volume": "2928185",
      "turnover": "144122841.09",
      "trades": "3559"
    },
    {
      "date": "2022-08-09",
      "bid": "49.21",
      "ask": "49.24",
      "open": "48.85",
      "high": "49.45",
      "low": "48.66",
      "close": "49.25",
      "average": "49.1394",
      "volume": "1304251",
      "turnover": "64088380.5",
      "trades": "2287"
    },
    {
      "date": "2022-08-10",
      "bid": "50.48",
      "ask": "50.54",
      "open": "49.17",
      "high": "50.62",
      "low": "48.60",
      "close": "50.54",
      "average": "49.9392",
      "volume": "1547423",
      "turnover": "77279096.75",
      "trades": "2239"
    },
    {
      "date": "2022-08-11",
      "bid": "51.98",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.12",
      "low": "50.66",
      "close": "51.92",
      "average": "51.6596",
      "volume": "2004035",
      "turnover": "103527494.12",
      "trades": "2933"
    },
    {
      "date": "2022-08-12",
      "bid": "51.68",
      "ask": "51.72",
      "open": "51.72",
      "high": "52.62",
      "low": "51.56",
      "close": "51.74",
      "average": "51.9922",
      "volume": "934215",
      "turnover": "48572801.35",
      "trades": "1905"
    },
    {
      "date": "2022-08-15",
      "bid": "50.46",
      "ask": "50.54",
      "open": "51.74",
      "high": "52.06",
      "low": "50.02",
      "close": "50.34",
      "average": "50.6653",
      "volume": "1426960",
      "turnover": "72300234.44",
      "trades": "2048"
    },
    {
      "date": "2022-08-16",
      "bid": "53.06",
      "ask": "53.10",
      "open": "51.00",
      "high": "53.12",
      "low": "50.56",
      "close": "53.12",
      "average": "52.3586",
      "volume": "1835565",
      "turnover": "96106511.5",
      "trades": "2402"
    },
    {
      "date": "2022-08-17",
      "bid": "51.14",
      "ask": "51.18",
      "open": "53.12",
      "high": "53.54",
      "low": "51.16",
      "close": "51.22",
      "average": "51.7571",
      "volume": "1565232",
      "turnover": "81026370.53",
      "trades": "2587"
    },
    {
      "date": "2022-08-18",
      "bid": "51.46",
      "ask": "51.48",
      "open": "51.18",
      "high": "51.90",
      "low": "50.64",
      "close": "51.56",
      "average": "51.4712",
      "volume": "744454",
      "turnover": "38315661.38",
      "trades": "1175"
    },
    {
      "date": "2022-08-19",
      "bid": "50.26",
      "ask": "50.32",
      "open": "51.06",
      "high": "51.10",
      "low": "50.24",
      "close": "50.24",
      "average": "50.5099",
      "volume": "2021292",
      "turnover": "102104021.43",
      "trades": "3697"
    },
    {
      "date": "2022-08-22",
      "bid": "50.14",
      "ask": "50.18",
      "open": "50.18",
      "high": "50.68",
      "low": "48.74",
      "close": "49.91",
      "average": "49.6333",
      "volume": "1144535",
      "turnover": "56805363.94",
      "trades": "1939"
    },
    {
      "date": "2022-08-23",
      "bid": "52.24",
      "ask": "52.34",
      "open": "49.44",
      "high": "52.78",
      "low": "49.44",
      "close": "52.50",
      "average": "51.9654",
      "volume": "1985142",
      "turnover": "103151935.05",
      "trades": "2578"
    },
    {
      "date": "2022-08-24",
      "bid": "51.78",
      "ask": "51.82",
      "open": "52.50",
      "high": "52.72",
      "low": "51.58",
      "close": "51.58",
      "average": "51.9351",
      "volume": "1162038",
      "turnover": "60327424.85",
      "trades": "1801"
    },
    {
      "date": "2022-08-25",
      "bid": "51.98",
      "ask": "52.04",
      "open": "52.36",
      "high": "52.62",
      "low": "51.38",
      "close": "52.08",
      "average": "52.1144",
      "volume": "898374",
      "turnover": "46820093.18",
      "trades": "1695"
    },
    {
      "date": "2022-08-26",
      "bid": "51.24",
      "ask": "51.28",
      "open": "52.82",
      "high": "53.12",
      "low": "51.18",
      "close": "51.32",
      "average": "52.0342",
      "volume": "697214",
      "turnover": "36280251.18",
      "trades": "1334"
    },
    {
      "date": "2022-08-29",
      "bid": "52.16",
      "ask": "52.24",
      "open": "50.58",
      "high": "52.24",
      "low": "50.20",
      "close": "52.12",
      "average": "51.5559",
      "volume": "1095380",
      "turnover": "56475649.3",
      "trades": "2063"
    },
    {
      "date": "2022-08-30",
      "bid": "51.72",
      "ask": "51.76",
      "open": "52.12",
      "high": "52.86",
      "low": "51.46",
      "close": "51.54",
      "average": "52.116",
      "volume": "1065462",
      "turnover": "55539438.17",
      "trades": "1871"
    },
    {
      "date": "2022-08-31",
      "bid": "51.60",
      "ask": "51.66",
      "open": "51.64",
      "high": "52.52",
      "low": "51.28",
      "close": "51.50",
      "average": "51.641",
      "volume": "1410326",
      "turnover": "72832075.58",
      "trades": "1796"
    },
    {
      "date": "2022-09-01",
      "bid": "49.18",
      "ask": "49.20",
      "open": "50.80",
      "high": "51.08",
      "low": "48.91",
      "close": "49.13",
      "average": "49.4436",
      "volume": "2238042",
      "turnover": "110651729.42",
      "trades": "3304"
    },
    {
      "date": "2022-09-02",
      "bid": "51.64",
      "ask": "51.68",
      "open": "50.04",
      "high": "51.82",
      "low": "48.64",
      "close": "51.52",
      "average": "50.6101",
      "volume": "1630504",
      "turnover": "82511941.19",
      "trades": "2231"
    },
    {
      "date": "2022-09-05",
      "bid": "50.54",
      "ask": "50.58",
      "open": "50.44",
      "high": "51.20",
      "low": "49.56",
      "close": "50.66",
      "average": "50.5335",
      "volume": "1600989",
      "turnover": "80901686.14",
      "trades": "2411"
    },
    {
      "date": "2022-09-06",
      "bid": "51.32",
      "ask": "51.40",
      "open": "50.64",
      "high": "51.72",
      "low": "50.20",
      "close": "51.40",
      "average": "51.1872",
      "volume": "1066217",
      "turnover": "54576069.12",
      "trades": "1675"
    },
    {
      "date": "2022-09-07",
      "bid": "51.00",
      "ask": "51.08",
      "open": "50.36",
      "high": "51.08",
      "low": "49.79",
      "close": "50.94",
      "average": "50.4534",
      "volume": "1230087",
      "turnover": "62062483.95",
      "trades": "1712"
    },
    {
      "date": "2022-09-08",
      "bid": "51.28",
      "ask": "51.32",
      "open": "51.44",
      "high": "52.14",
      "low": "51.04",
      "close": "51.36",
      "average": "51.4519",
      "volume": "977650",
      "turnover": "50299717.72",
      "trades": "1430"
    },
    {
      "date": "2022-09-09",
      "bid": "52.80",
      "ask": "52.84",
      "open": "52.20",
      "high": "53.30",
      "low": "52.10",
      "close": "52.86",
      "average": "52.8109",
      "volume": "1440256",
      "turnover": "76060926.88",
      "trades": "1879"
    },
    {
      "date": "2022-09-12",
      "bid": "53.96",
      "ask": "54.00",
      "open": "53.20",
      "high": "54.58",
      "low": "53.20",
      "close": "53.90",
      "average": "54.0451",
      "volume": "1127305",
      "turnover": "60925836.75",
      "trades": "2095"
    },
    {
      "date": "2022-09-13",
      "bid": "53.60",
      "ask": "53.64",
      "open": "54.00",
      "high": "55.34",
      "low": "53.46",
      "close": "53.74",
      "average": "54.2119",
      "volume": "1645549",
      "turnover": "89211359.88",
      "trades": "2784"
    },
    {
      "date": "2022-09-14",
      "bid": "51.86",
      "ask": "51.94",
      "open": "53.12",
      "high": "54.62",
      "low": "51.74",
      "close": "51.96",
      "average": "52.8995",
      "volume": "2690723",
      "turnover": "142342280.27",
      "trades": "3803"
    },
    {
      "date": "2022-09-15",
      "bid": "50.82",
      "ask": "50.88",
      "open": "51.62",
      "high": "51.90",
      "low": "50.26",
      "close": "50.80",
      "average": "50.8667",
      "volume": "1890985",
      "turnover": "96187659.83",
      "trades": "3261"
    },
    {
      "date": "2022-09-16",
      "bid": "52.00",
      "ask": "52.06",
      "open": "50.20",
      "high": "52.28",
      "low": "49.72",
      "close": "52.16",
      "average": "51.7151",
      "volume": "2194823",
      "turnover": "113495946.97",
      "trades": "1733"
    },
    {
      "date": "2022-09-19",
      "bid": "52.56",
      "ask": "52.60",
      "open": "52.06",
      "high": "52.60",
      "low": "50.70",
      "close": "52.46",
      "average": "51.8878",
      "volume": "1360112",
      "turnover": "70581268.45",
      "trades": "1663"
    },
    {
      "date": "2022-09-20",
      "bid": "51.10",
      "ask": "51.18",
      "open": "52.92",
      "high": "53.36",
      "low": "50.86",
      "close": "51.00",
      "average": "51.5519",
      "volume": "1380924",
      "turnover": "71183475.52",
      "trades": "1798"
    },
    {
      "date": "2022-09-21",
      "bid": "50.76",
      "ask": "50.82",
      "open": "50.62",
      "high": "51.66",
      "low": "50.38",
      "close": "50.78",
      "average": "50.8918",
      "volume": "1411749",
      "turnover": "71840862.09",
      "trades": "1800"
    },
    {
      "date": "2022-09-22",
      "bid": "50.32",
      "ask": "50.40",
      "open": "50.38",
      "high": "51.22",
      "low": "50.06",
      "close": "50.50",
      "average": "50.755",
      "volume": "1619928",
      "turnover": "82218446.41",
      "trades": "2202"
    },
    {
      "date": "2022-09-23",
      "bid": "48.96",
      "ask": "49.06",
      "open": "50.50",
      "high": "50.92",
      "low": "48.77",
      "close": "49.14",
      "average": "49.3379",
      "volume": "1914441",
      "turnover": "94458153.28",
      "trades": "2943"
    },
    {
      "date": "2022-09-26",
      "bid": "49.80",
      "ask": "49.86",
      "open": "48.20",
      "high": "50.76",
      "low": "47.67",
      "close": "49.62",
      "average": "49.5671",
      "volume": "1739807",
      "turnover": "86254784.75",
      "trades": "3158"
    },
    {
      "date": "2022-09-27",
      "bid": "50.70",
      "ask": "50.84",
      "open": "50.20",
      "high": "51.70",
      "low": "50.20",
      "close": "50.76",
      "average": "50.9493",
      "volume": "1391554",
      "turnover": "70906510.73",
      "trades": "4115"
    },
    {
      "date": "2022-09-28",
      "bid": "50.36",
      "ask": "50.42",
      "open": "50.12",
      "high": "50.76",
      "low": "48.08",
      "close": "50.50",
      "average": "49.6892",
      "volume": "2311525",
      "turnover": "114840815.42",
      "trades": "4451"
    },
    {
      "date": "2022-09-29",
      "bid": "48.15",
      "ask": "48.17",
      "open": "50.86",
      "high": "50.86",
      "low": "47.47",
      "close": "48.08",
      "average": "48.6447",
      "volume": "2269507",
      "turnover": "110407026.03",
      "trades": "4064"
    },
    {
      "date": "2022-09-30",
      "bid": "49.19",
      "ask": "49.26",
      "open": "48.42",
      "high": "49.47",
      "low": "47.57",
      "close": "49.45",
      "average": "48.787",
      "volume": "2155151",
      "turnover": "105140995.18",
      "trades": "4521"
    },
    {
      "date": "2022-10-03",
      "bid": "51.20",
      "ask": "51.22",
      "open": "48.66",
      "high": "51.44",
      "low": "48.48",
      "close": "51.22",
      "average": "50.7551",
      "volume": "1359094",
      "turnover": "68977418.86",
      "trades": "2393"
    },
    {
      "date": "2022-10-04",
      "bid": "53.60",
      "ask": "53.66",
      "open": "52.20",
      "high": "53.74",
      "low": "51.86",
      "close": "53.72",
      "average": "53.1287",
      "volume": "2099578",
      "turnover": "111551218.05",
      "trades": "2760"
    },
    {
      "date": "2022-10-05",
      "bid": "53.56",
      "ask": "53.68",
      "open": "53.68",
      "high": "53.68",
      "low": "52.12",
      "close": "53.42",
      "average": "53.0702",
      "volume": "1629372",
      "turnover": "86469749.18",
      "trades": "2764"
    },
    {
      "date": "2022-10-06",
      "bid": "52.96",
      "ask": "53.04",
      "open": "54.36",
      "high": "54.38",
      "low": "52.74",
      "close": "52.90",
      "average": "53.3034",
      "volume": "803101",
      "turnover": "42808176.46",
      "trades": "1301"
    },
    {
      "date": "2022-10-07",
      "bid": "52.82",
      "ask": "52.84",
      "open": "52.60",
      "high": "53.46",
      "low": "52.12",
      "close": "52.76",
      "average": "52.7721",
      "volume": "836051",
      "turnover": "44118377.21",
      "trades": "1763"
    },
    {
      "date": "2022-10-10",
      "bid": "54.02",
      "ask": "54.08",
      "open": "52.80",
      "high": "54.76",
      "low": "52.54",
      "close": "53.90",
      "average": "54.039",
      "volume": "1869416",
      "turnover": "101024317.34",
      "trades": "3454"
    },
    {
      "date": "2022-10-11",
      "bid": "53.86",
      "ask": "53.92",
      "open": "54.02",
      "high": "54.28",
      "low": "52.72",
      "close": "53.88",
      "average": "53.5658",
      "volume": "1283987",
      "turnover": "68778798.92",
      "trades": "2039"
    },
    {
      "date": "2022-10-12",
      "bid": "53.64",
      "ask": "53.68",
      "open": "53.92",
      "high": "54.04",
      "low": "52.42",
      "close": "53.62",
      "average": "53.286",
      "volume": "1299663",
      "turnover": "69254493.67",
      "trades": "1868"
    },
    {
      "date": "2022-10-13",
      "bid": "54.48",
      "ask": "54.50",
      "open": "53.48",
      "high": "54.68",
      "low": "52.58",
      "close": "54.62",
      "average": "53.9132",
      "volume": "1279713",
      "turnover": "68993462.37",
      "trades": "1796"
    },
    {
      "date": "2022-10-14",
      "bid": "54.66",
      "ask": "54.70",
      "open": "55.28",
      "high": "55.76",
      "low": "54.36",
      "close": "54.78",
      "average": "55.005",
      "volume": "1577323",
      "turnover": "86759698.58",
      "trades": "2361"
    },
    {
      "date": "2022-10-17",
      "bid": "55.48",
      "ask": "55.56",
      "open": "54.78",
      "high": "55.98",
      "low": "54.78",
      "close": "55.58",
      "average": "55.5679",
      "volume": "1420587",
      "turnover": "78938799.68",
      "trades": "2131"
    },
    {
      "date": "2022-10-18",
      "bid": "55.58",
      "ask": "55.72",
      "open": "55.94",
      "high": "56.44",
      "low": "55.10",
      "close": "55.68",
      "average": "55.7458",
      "volume": "1290238",
      "turnover": "71925367.81",
      "trades": "2216"
    },
    {
      "date": "2022-10-19",
      "bid": "54.68",
      "ask": "54.74",
      "open": "55.68",
      "high": "56.14",
      "low": "54.46",
      "close": "54.46",
      "average": "54.9938",
      "volume": "2018413",
      "turnover": "110999925.23",
      "trades": "3236"
    },
    {
      "date": "2022-10-20",
      "bid": "55.46",
      "ask": "55.52",
      "open": "54.36",
      "high": "55.86",
      "low": "53.26",
      "close": "55.48",
      "average": "54.9435",
      "volume": "2664097",
      "turnover": "146375458.78",
      "trades": "4812"
    },
    {
      "date": "2022-10-21",
      "bid": "56.56",
      "ask": "56.58",
      "open": "55.48",
      "high": "56.74",
      "low": "54.86",
      "close": "56.62",
      "average": "55.8283",
      "volume": "2485374",
      "turnover": "138758070.66",
      "trades": "5789"
    },
    {
      "date": "2022-10-24",
      "bid": "56.62",
      "ask": "56.70",
      "open": "57.00",
      "high": "57.28",
      "low": "55.48",
      "close": "56.60",
      "average": "56.3871",
      "volume": "2595656",
      "turnover": "146190533.34",
      "trades": "5134"
    },
    {
      "date": "2022-10-25",
      "bid": "56.24",
      "ask": "56.42",
      "open": "56.88",
      "high": "57.26",
      "low": "54.78",
      "close": "56.54",
      "average": "56.2496",
      "volume": "1983511",
      "turnover": "111562281.02",
      "trades": "3523"
    },
    {
      "date": "2022-10-26",
      "bid": "56.74",
      "ask": "56.82",
      "open": "56.08",
      "high": "57.06",
      "low": "55.34",
      "close": "56.94",
      "average": "56.2029",
      "volume": "1928871",
      "turnover": "108408435.9",
      "trades": "3397"
    },
    {
      "date": "2022-10-27",
      "bid": "56.04",
      "ask": "56.10",
      "open": "56.90",
      "high": "57.50",
      "low": "55.10",
      "close": "55.92",
      "average": "56.017",
      "volume": "1800491",
      "turnover": "100849695.94",
      "trades": "3059"
    },
    {
      "date": "2022-10-28",
      "bid": "53.58",
      "ask": "53.68",
      "open": "54.60",
      "high": "55.02",
      "low": "53.46",
      "close": "53.64",
      "average": "54.0956",
      "volume": "2627992",
      "turnover": "142168198.74",
      "trades": "3990"
    },
    {
      "date": "2022-10-31",
      "bid": "53.12",
      "ask": "53.18",
      "open": "53.78",
      "high": "53.90",
      "low": "52.50",
      "close": "53.14",
      "average": "53.0377",
      "volume": "1226406",
      "turnover": "65046057.07",
      "trades": "2396"
    },
    {
      "date": "2022-11-01",
      "bid": "53.14",
      "ask": "53.20",
      "open": "53.80",
      "high": "54.48",
      "low": "52.72",
      "close": "53.24",
      "average": "53.5935",
      "volume": "1541201",
      "turnover": "82598634.55",
      "trades": "3053"
    },
    {
      "date": "2022-11-02",
      "bid": "53.02",
      "ask": "53.12",
      "open": "53.56",
      "high": "53.56",
      "low": "52.72",
      "close": "52.72",
      "average": "52.8445",
      "volume": "3340267",
      "turnover": "176517001.69",
      "trades": "2416"
    },
    {
      "date": "2022-11-03",
      "bid": "52.34",
      "ask": "52.40",
      "open": "52.22",
      "high": "52.70",
      "low": "51.82",
      "close": "52.24",
      "average": "52.2324",
      "volume": "1498127",
      "turnover": "78250718.58",
      "trades": "3015"
    },
    {
      "date": "2022-11-04",
      "bid": "57.38",
      "ask": "57.42",
      "open": "53.30",
      "high": "57.56",
      "low": "53.06",
      "close": "57.32",
      "average": "56.1479",
      "volume": "3358471",
      "turnover": "188567607",
      "trades": "3881"
    },
    {
      "date": "2022-11-07",
      "bid": "58.44",
      "ask": "58.52",
      "open": "57.20",
      "high": "59.52",
      "low": "56.02",
      "close": "58.38",
      "average": "58.2561",
      "volume": "2223324",
      "turnover": "129523963.49",
      "trades": "3727"
    },
    {
      "date": "2022-11-08",
      "bid": "57.92",
      "ask": "57.98",
      "open": "58.16",
      "high": "59.00",
      "low": "57.72",
      "close": "58.14",
      "average": "58.2699",
      "volume": "1714178",
      "turnover": "99886329.86",
      "trades": "3441"
    },
    {
      "date": "2022-11-09",
      "bid": "57.92",
      "ask": "58.00",
      "open": "58.34",
      "high": "58.78",
      "low": "57.60",
      "close": "57.82",
      "average": "58.0447",
      "volume": "1270374",
      "turnover": "73728990.56",
      "trades": "3153"
    },
    {
      "date": "2022-11-10",
      "bid": "58.94",
      "ask": "58.98",
      "open": "57.76",
      "high": "59.40",
      "low": "56.90",
      "close": "59.06",
      "average": "58.4255",
      "volume": "1797357",
      "turnover": "105009929.94",
      "trades": "3726"
    },
    {
      "date": "2022-11-11",
      "bid": "59.48",
      "ask": "59.50",
      "open": "59.88",
      "high": "60.74",
      "low": "58.52",
      "close": "59.42",
      "average": "59.6158",
      "volume": "2263367",
      "turnover": "134964154.27",
      "trades": "4158"
    },
    {
      "date": "2022-11-14",
      "bid": "58.58",
      "ask": "58.60",
      "open": "59.46",
      "high": "59.56",
      "low": "57.60",
      "close": "58.58",
      "average": "58.3242",
      "volume": "1586698",
      "turnover": "92541978.4",
      "trades": "3326"
    },
    {
      "date": "2022-11-15",
      "bid": "57.92",
      "ask": "57.94",
      "open": "58.78",
      "high": "59.08",
      "low": "57.22",
      "close": "57.84",
      "average": "57.9372",
      "volume": "1219935",
      "turnover": "70679642.81",
      "trades": "2646"
    },
    {
      "date": "2022-11-16",
      "bid": "57.04",
      "ask": "57.60",
      "open": "57.40",
      "high": "57.92",
      "low": "56.86",
      "close": "57.32",
      "average": "57.2341",
      "volume": "1304488",
      "turnover": "74661456.58",
      "trades": "4309"
    },
    {
      "date": "2022-11-17",
      "bid": "57.54",
      "ask": "57.56",
      "open": "57.30",
      "high": "58.06",
      "low": "57.10",
      "close": "57.50",
      "average": "57.5637",
      "volume": "1427850",
      "turnover": "82192391.95",
      "trades": "4646"
    },
    {
      "date": "2022-11-18",
      "bid": "58.40",
      "ask": "58.42",
      "open": "57.80",
      "high": "58.84",
      "low": "57.76",
      "close": "58.38",
      "average": "58.3864",
      "volume": "1224340",
      "turnover": "71484315.47",
      "trades": "2321"
    },
    {
      "date": "2022-11-21",
      "bid": "58.06",
      "ask": "58.10",
      "open": "58.38",
      "high": "58.52",
      "low": "57.50",
      "close": "57.96",
      "average": "58.0067",
      "volume": "899584",
      "turnover": "52182247.2",
      "trades": "2363"
    },
    {
      "date": "2022-11-22",
      "bid": "59.66",
      "ask": "59.74",
      "open": "58.18",
      "high": "60.06",
      "low": "58.18",
      "close": "59.66",
      "average": "59.4648",
      "volume": "1714300",
      "turnover": "101883791.06",
      "trades": "3538"
    },
    {
      "date": "2022-11-23",
      "bid": "59.16",
      "ask": "59.22",
      "open": "59.88",
      "high": "60.32",
      "low": "58.88",
      "close": "59.10",
      "average": "59.3366",
      "volume": "979129",
      "turnover": "58098234.8",
      "trades": "2022"
    },
    {
      "date": "2022-11-24",
      "bid": "58.70",
      "ask": "58.74",
      "open": "59.20",
      "high": "59.42",
      "low": "58.52",
      "close": "58.68",
      "average": "58.7834",
      "volume": "667549",
      "turnover": "39240831.82",
      "trades": "1307"
    },
    {
      "date": "2022-11-25",
      "bid": "58.58",
      "ask": "58.66",
      "open": "58.74",
      "high": "59.04",
      "low": "58.38",
      "close": "58.50",
      "average": "58.604",
      "volume": "736242",
      "turnover": "43146879.93",
      "trades": "1463"
    },
    {
      "date": "2022-11-28",
      "bid": "58.44",
      "ask": "58.50",
      "open": "57.96",
      "high": "58.50",
      "low": "57.80",
      "close": "58.24",
      "average": "58.217",
      "volume": "1017933",
      "turnover": "59260876.96",
      "trades": "1711"
    },
    {
      "date": "2022-11-29",
      "bid": "60.04",
      "ask": "60.08",
      "open": "58.70",
      "high": "60.44",
      "low": "58.36",
      "close": "60.08",
      "average": "59.7041",
      "volume": "1431341",
      "turnover": "85457660.08",
      "trades": "2509"
    },
    {
      "date": "2022-11-30",
      "bid": "59.82",
      "ask": "59.86",
      "open": "60.40",
      "high": "61.46",
      "low": "59.52",
      "close": "59.88",
      "average": "60.3419",
      "volume": "1993945",
      "turnover": "120402900.16",
      "trades": "2177"
    },
    {
      "date": "2022-12-01",
      "bid": "59.78",
      "ask": "59.82",
      "open": "60.22",
      "high": "60.72",
      "low": "59.08",
      "close": "59.82",
      "average": "59.6966",
      "volume": "1419025",
      "turnover": "84710649.7",
      "trades": "2664"
    },
    {
      "date": "2022-12-02",
      "bid": "60.50",
      "ask": "60.56",
      "open": "59.80",
      "high": "60.72",
      "low": "59.38",
      "close": "60.64",
      "average": "60.285",
      "volume": "1256861",
      "turnover": "75771016.34",
      "trades": "2227"
    },
    {
      "date": "2022-12-05",
      "bid": "60.56",
      "ask": "60.62",
      "open": "60.92",
      "high": "61.52",
      "low": "60.48",
      "close": "60.62",
      "average": "61.0352",
      "volume": "1396846",
      "turnover": "85257444.19",
      "trades": "2528"
    },
    {
      "date": "2022-12-06",
      "bid": "61.46",
      "ask": "61.52",
      "open": "60.62",
      "high": "61.70",
      "low": "60.20",
      "close": "61.50",
      "average": "61.1554",
      "volume": "1599765",
      "turnover": "97814647.17",
      "trades": "2509"
    },
    {
      "date": "2022-12-07",
      "bid": "60.74",
      "ask": "60.80",
      "open": "61.28",
      "high": "61.38",
      "low": "60.32",
      "close": "60.76",
      "average": "60.8207",
      "volume": "1001677",
      "turnover": "60922662.72",
      "trades": "1798"
    },
    {
      "date": "2022-12-08",
      "bid": "62.58",
      "ask": "62.60",
      "open": "60.76",
      "high": "63.52",
      "low": "60.74",
      "close": "62.60",
      "average": "62.5437",
      "volume": "1920739",
      "turnover": "120129053.52",
      "trades": "3509"
    },
    {
      "date": "2022-12-09",
      "bid": "63.16",
      "ask": "63.22",
      "open": "62.76",
      "high": "63.32",
      "low": "62.10",
      "close": "63.12",
      "average": "62.9146",
      "volume": "1470395",
      "turnover": "92513331.68",
      "trades": "2631"
    },
    {
      "date": "2022-12-12",
      "bid": "62.56",
      "ask": "62.64",
      "open": "62.66",
      "high": "62.96",
      "low": "62.16",
      "close": "62.58",
      "average": "62.5235",
      "volume": "1166388",
      "turnover": "72926604.28",
      "trades": "2190"
    },
    {
      "date": "2022-12-13",
      "bid": "63.04",
      "ask": "63.10",
      "open": "62.86",
      "high": "63.94",
      "low": "62.18",
      "close": "63.26",
      "average": "63.0975",
      "volume": "1397634",
      "turnover": "88188546.39",
      "trades": "2517"
    },
    {
      "date": "2022-12-14",
      "bid": "58.64",
      "ask": "58.68",
      "open": "61.54",
      "high": "62.22",
      "low": "57.88",
      "close": "58.50",
      "average": "59.0266",
      "volume": "6759860",
      "turnover": "399043522.48",
      "trades": "10265"
    },
    {
      "date": "2022-12-15",
      "bid": "56.74",
      "ask": "56.84",
      "open": "57.80",
      "high": "58.62",
      "low": "56.40",
      "close": "56.90",
      "average": "57.1737",
      "volume": "2636955",
      "turnover": "150765315.93",
      "trades": "4079"
    },
    {
      "date": "2022-12-16",
      "bid": "56.04",
      "ask": "56.08",
      "open": "56.88",
      "high": "57.00",
      "low": "55.36",
      "close": "56.08",
      "average": "55.9861",
      "volume": "2031742",
      "turnover": "113748631.05",
      "trades": "3091"
    },
    {
      "date": "2022-12-19",
      "bid": "56.72",
      "ask": "56.80",
      "open": "56.00",
      "high": "57.20",
      "low": "56.00",
      "close": "56.76",
      "average": "56.7422",
      "volume": "1023348",
      "turnover": "57603094.74",
      "trades": "1712"
    },
    {
      "date": "2022-12-20",
      "bid": "57.66",
      "ask": "57.70",
      "open": "56.12",
      "high": "58.02",
      "low": "55.48",
      "close": "57.80",
      "average": "57.2179",
      "volume": "1350278",
      "turnover": "77264838.23",
      "trades": "2214"
    },
    {
      "date": "2022-12-21",
      "bid": "59.24",
      "ask": "59.28",
      "open": "58.14",
      "high": "59.32",
      "low": "57.82",
      "close": "59.32",
      "average": "58.841",
      "volume": "1293692",
      "turnover": "76120948.64",
      "trades": "3624"
    },
    {
      "date": "2022-12-22",
      "bid": "56.18",
      "ask": "56.20",
      "open": "58.34",
      "high": "58.62",
      "low": "55.74",
      "close": "56.32",
      "average": "56.861",
      "volume": "2541237",
      "turnover": "144492352.13",
      "trades": "4596"
    },
    {
      "date": "2022-12-23",
      "bid": "57.06",
      "ask": "57.14",
      "open": "56.48",
      "high": "57.98",
      "low": "56.48",
      "close": "57.14",
      "average": "57.3676",
      "volume": "1029438",
      "turnover": "59056398.06",
      "trades": "1528"
    },
    {
      "date": "2022-12-27",
      "bid": "56.86",
      "ask": "56.90",
      "open": "57.26",
      "high": "57.84",
      "low": "56.68",
      "close": "56.90",
      "average": "57.0459",
      "volume": "952295",
      "turnover": "54326926.88",
      "trades": "1317"
    },
    {
      "date": "2022-12-28",
      "bid": "57.24",
      "ask": "57.32",
      "open": "56.90",
      "high": "58.06",
      "low": "56.86",
      "close": "57.20",
      "average": "57.4824",
      "volume": "982683",
      "turnover": "56486916.58",
      "trades": "1697"
    },
    {
      "date": "2022-12-29",
      "bid": "57.70",
      "ask": "57.72",
      "open": "57.08",
      "high": "58.14",
      "low": "57.08",
      "close": "57.72",
      "average": "57.7675",
      "volume": "737722",
      "turnover": "42616368.29",
      "trades": "1589"
    },
    {
      "date": "2022-12-30",
      "bid": "57.00",
      "ask": "57.04",
      "open": "57.42",
      "high": "57.96",
      "low": "56.94",
      "close": "56.94",
      "average": "57.3104",
      "volume": "784233",
      "turnover": "44944976.82",
      "trades": "1215"
    },
    {
      "date": "2023-01-02",
      "bid": "58.82",
      "ask": "58.86",
      "open": "57.20",
      "high": "58.92",
      "low": "57.20",
      "close": "58.92",
      "average": "58.6208",
      "volume": "833931",
      "turnover": "48885714.1",
      "trades": "1363"
    },
    {
      "date": "2023-01-03",
      "bid": "58.52",
      "ask": "58.64",
      "open": "58.92",
      "high": "59.30",
      "low": "58.24",
      "close": "58.48",
      "average": "58.6313",
      "volume": "755248",
      "turnover": "44277206.58",
      "trades": "1245"
    },
    {
      "date": "2023-01-04",
      "bid": "58.46",
      "ask": "58.50",
      "open": "58.60",
      "high": "58.80",
      "low": "57.84",
      "close": "58.54",
      "average": "58.3691",
      "volume": "657488",
      "turnover": "38375293.99",
      "trades": "1337"
    },
    {
      "date": "2023-01-05",
      "bid": "60.24",
      "ask": "60.30",
      "open": "58.54",
      "high": "60.38",
      "low": "58.06",
      "close": "60.38",
      "average": "59.5653",
      "volume": "1093777",
      "turnover": "65151184.28",
      "trades": "1788"
    },
    {
      "date": "2023-01-09",
      "bid": "61.66",
      "ask": "61.72",
      "open": "61.30",
      "high": "62.52",
      "low": "60.52",
      "close": "61.60",
      "average": "61.7694",
      "volume": "1867893",
      "turnover": "115325176.54",
      "trades": "3240"
    },
    {
      "date": "2023-01-10",
      "bid": "62.52",
      "ask": "62.58",
      "open": "61.46",
      "high": "62.90",
      "low": "61.14",
      "close": "62.30",
      "average": "62.2593",
      "volume": "1474688",
      "turnover": "91811556.74",
      "trades": "2306"
    },
    {
      "date": "2023-01-11",
      "bid": "63.26",
      "ask": "63.32",
      "open": "62.50",
      "high": "64.16",
      "low": "62.36",
      "close": "63.36",
      "average": "63.5936",
      "volume": "1917911",
      "turnover": "121967188.23",
      "trades": "3114"
    },
    {
      "date": "2023-01-12",
      "bid": "64.10",
      "ask": "64.16",
      "open": "63.70",
      "high": "64.72",
      "low": "63.36",
      "close": "64.06",
      "average": "63.9726",
      "volume": "1475391",
      "turnover": "94386921.39",
      "trades": "2561"
    },
    {
      "date": "2023-01-13",
      "bid": "64.22",
      "ask": "64.34",
      "open": "64.38",
      "high": "64.88",
      "low": "63.48",
      "close": "64.26",
      "average": "64.1979",
      "volume": "1204940",
      "turnover": "77353144.22",
      "trades": "2192"
    },
    {
      "date": "2023-01-16",
      "bid": "65.06",
      "ask": "65.10",
      "open": "64.32",
      "high": "65.34",
      "low": "63.80",
      "close": "65.00",
      "average": "64.7559",
      "volume": "1012424",
      "turnover": "65561689.7",
      "trades": "1804"
    },
    {
      "date": "2023-01-17",
      "bid": "65.52",
      "ask": "65.58",
      "open": "65.10",
      "high": "65.86",
      "low": "65.10",
      "close": "65.56",
      "average": "65.533",
      "volume": "800783",
      "turnover": "52477251.82",
      "trades": "1456"
    },
    {
      "date": "2023-01-18",
      "bid": "67.26",
      "ask": "67.30",
      "open": "66.00",
      "high": "67.40",
      "low": "65.92",
      "close": "67.20",
      "average": "66.7968",
      "volume": "1684030",
      "turnover": "112483527.35",
      "trades": "2658"
    },
    {
      "date": "2023-01-19",
      "bid": "65.42",
      "ask": "65.52",
      "open": "66.70",
      "high": "67.38",
      "low": "65.10",
      "close": "65.16",
      "average": "65.6815",
      "volume": "1692398",
      "turnover": "111155687.18",
      "trades": "2614"
    },
    {
      "date": "2023-01-20",
      "bid": "66.02",
      "ask": "66.04",
      "open": "65.70",
      "high": "66.24",
      "low": "65.46",
      "close": "66.12",
      "average": "65.9534",
      "volume": "1523373",
      "turnover": "100471713.42",
      "trades": "2026"
    },
    {
      "date": "2023-01-23",
      "bid": "67.38",
      "ask": "67.40",
      "open": "66.78",
      "high": "67.82",
      "low": "66.64",
      "close": "67.36",
      "average": "67.349",
      "volume": "1652092",
      "turnover": "109464840.05",
      "trades": "2020"
    },
    {
      "date": "2023-01-24",
      "bid": "67.42",
      "ask": "67.48",
      "open": "67.50",
      "high": "67.76",
      "low": "66.16",
      "close": "67.24",
      "average": "66.975",
      "volume": "1134680",
      "turnover": "75994368.59",
      "trades": "1907"
    },
    {
      "date": "2023-01-25",
      "bid": "68.24",
      "ask": "68.28",
      "open": "67.28",
      "high": "68.80",
      "low": "67.28",
      "close": "68.16",
      "average": "68.2135",
      "volume": "1439600",
      "turnover": "98201697.54",
      "trades": "3213"
    },
    {
      "date": "2023-01-26",
      "bid": "69.16",
      "ask": "69.22",
      "open": "68.56",
      "high": "69.72",
      "low": "68.56",
      "close": "69.14",
      "average": "69.2207",
      "volume": "1909986",
      "turnover": "132210952.97",
      "trades": "3369"
    },
    {
      "date": "2023-01-27",
      "bid": "75.90",
      "ask": "76.00",
      "open": "71.04",
      "high": "76.98",
      "low": "69.70",
      "close": "76.12",
      "average": "74.9945",
      "volume": "6291928",
      "turnover": "471833289.1",
      "trades": "12474"
    },
    {
      "date": "2023-01-30",
      "bid": "75.58",
      "ask": "75.60",
      "open": "76.12",
      "high": "77.16",
      "low": "74.74",
      "close": "75.70",
      "average": "75.8893",
      "volume": "3084695",
      "turnover": "234091875.82",
      "trades": "6245"
    },
    {
      "date": "2023-01-31",
      "bid": "74.30",
      "ask": "74.32",
      "open": "75.32",
      "high": "75.42",
      "low": "72.86",
      "close": "74.34",
      "average": "74.0354",
      "volume": "2346474",
      "turnover": "173716430.38",
      "trades": "4076"
    },
    {
      "date": "2023-02-01",
      "bid": "73.94",
      "ask": "73.96",
      "open": "74.42",
      "high": "75.18",
      "low": "73.50",
      "close": "74.10",
      "average": "74.2924",
      "volume": "2015103",
      "turnover": "149663530.87",
      "trades": "3653"
    },
    {
      "date": "2023-02-02",
      "bid": "74.18",
      "ask": "74.22",
      "open": "74.12",
      "high": "74.42",
      "low": "72.86",
      "close": "74.24",
      "average": "73.8518",
      "volume": "2635725",
      "turnover": "194653666.14",
      "trades": "3549"
    },
    {
      "date": "2023-02-03",
      "bid": "73.80",
      "ask": "73.94",
      "open": "73.30",
      "high": "74.06",
      "low": "72.50",
      "close": "73.94",
      "average": "73.4919",
      "volume": "1582648",
      "turnover": "116309461.76",
      "trades": "3826"
    },
    {
      "date": "2023-02-06",
      "bid": "72.54",
      "ask": "72.62",
      "open": "74.26",
      "high": "74.26",
      "low": "72.10",
      "close": "72.64",
      "average": "72.7016",
      "volume": "1213568",
      "turnover": "88225489.73",
      "trades": "3061"
    },
    {
      "date": "2023-02-07",
      "bid": "72.42",
      "ask": "72.44",
      "open": "72.68",
      "high": "73.42",
      "low": "72.24",
      "close": "72.64",
      "average": "72.7807",
      "volume": "723119",
      "turnover": "52631146.81",
      "trades": "2063"
    },
    {
      "date": "2023-02-08",
      "bid": "73.04",
      "ask": "73.08",
      "open": "73.18",
      "high": "74.08",
      "low": "72.86",
      "close": "72.96",
      "average": "73.4083",
      "volume": "1372752",
      "turnover": "100771469.16",
      "trades": "4663"
    },
    {
      "date": "2023-02-09",
      "bid": "71.88",
      "ask": "71.94",
      "open": "73.70",
      "high": "73.70",
      "low": "71.86",
      "close": "71.94",
      "average": "72.4474",
      "volume": "1000628",
      "turnover": "72492606.26",
      "trades": "2167"
    },
    {
      "date": "2023-02-10",
      "bid": "71.22",
      "ask": "71.24",
      "open": "71.78",
      "high": "72.22",
      "low": "70.38",
      "close": "71.54",
      "average": "71.2832",
      "volume": "1139737",
      "turnover": "81243569.91",
      "trades": "2194"
    },
    {
      "date": "2023-02-13",
      "bid": "72.58",
      "ask": "72.64",
      "open": "71.70",
      "high": "73.18",
      "low": "71.54",
      "close": "72.52",
      "average": "72.3906",
      "volume": "1255385",
      "turnover": "90877804.69",
      "trades": "2669"
    },
    {
      "date": "2023-02-14",
      "bid": "74.48",
      "ask": "74.54",
      "open": "73.50",
      "high": "74.60",
      "low": "72.40",
      "close": "74.34",
      "average": "74.0041",
      "volume": "1655168",
      "turnover": "122498985.62",
      "trades": "3196"
    },
    {
      "date": "2023-02-15",
      "bid": "75.16",
      "ask": "75.20",
      "open": "74.28",
      "high": "75.40",
      "low": "73.98",
      "close": "75.38",
      "average": "75.0904",
      "volume": "1296754",
      "turnover": "97374046.91",
      "trades": "2719"
    },
    {
      "date": "2023-02-16",
      "bid": "75.96",
      "ask": "75.98",
      "open": "75.60",
      "high": "76.34",
      "low": "75.32",
      "close": "75.98",
      "average": "75.8738",
      "volume": "984834",
      "turnover": "74723152.73",
      "trades": "2667"
    },
    {
      "date": "2023-02-17",
      "bid": "75.56",
      "ask": "75.58",
      "open": "76.04",
      "high": "76.46",
      "low": "74.14",
      "close": "75.56",
      "average": "75.7591",
      "volume": "1642783",
      "turnover": "124456728.12",
      "trades": "2835"
    },
    {
      "date": "2023-02-20",
      "bid": "76.02",
      "ask": "76.06",
      "open": "76.04",
      "high": "76.86",
      "low": "75.66",
      "close": "76.02",
      "average": "76.0389",
      "volume": "905855",
      "turnover": "67516691.63",
      "trades": "1844"
    },
    {
      "date": "2023-02-21",
      "bid": "76.00",
      "ask": "76.06",
      "open": "76.28",
      "high": "76.74",
      "low": "75.00",
      "close": "75.84",
      "average": "75.8944",
      "volume": "888178",
      "turnover": "67408886.18",
      "trades": "2227"
    },
    {
      "date": "2023-02-22",
      "bid": "75.04",
      "ask": "75.12",
      "open": "75.84",
      "high": "75.84",
      "low": "74.14",
      "close": "75.18",
      "average": "74.9181",
      "volume": "792917",
      "turnover": "59403986.01",
      "trades": "1778"
    },
    {
      "date": "2023-02-23",
      "bid": "75.98",
      "ask": "76.04",
      "open": "75.18",
      "high": "76.50",
      "low": "75.14",
      "close": "75.86",
      "average": "75.9159",
      "volume": "777322",
      "turnover": "59011087.48",
      "trades": "1437"
    },
    {
      "date": "2023-02-24",
      "bid": "74.82",
      "ask": "74.92",
      "open": "75.82",
      "high": "76.28",
      "low": "74.28",
      "close": "74.78",
      "average": "75.1883",
      "volume": "1005784",
      "turnover": "75623523.42",
      "trades": "2471"
    },
    {
      "date": "2023-02-27",
      "bid": "75.98",
      "ask": "76.04",
      "open": "74.90",
      "high": "76.30",
      "low": "74.82",
      "close": "76.12",
      "average": "75.7632",
      "volume": "652568",
      "turnover": "49440825.83",
      "trades": "1656"
    },
    {
      "date": "2023-02-28",
      "bid": "76.40",
      "ask": "76.48",
      "open": "76.12",
      "high": "76.82",
      "low": "75.46",
      "close": "76.24",
      "average": "76.2817",
      "volume": "842560",
      "turnover": "64271836.44",
      "trades": "1926"
    },
    {
      "date": "2023-03-01",
      "bid": "77.02",
      "ask": "77.06",
      "open": "76.82",
      "high": "77.88",
      "low": "76.70",
      "close": "77.00",
      "average": "77.3644",
      "volume": "1029073",
      "turnover": "79613429.88",
      "trades": "2386"
    },
    {
      "date": "2023-03-02",
      "bid": "79.06",
      "ask": "79.12",
      "open": "77.20",
      "high": "79.30",
      "low": "76.84",
      "close": "79.12",
      "average": "78.4885",
      "volume": "1064905",
      "turnover": "83585537.91",
      "trades": "2856"
    },
    {
      "date": "2023-03-03",
      "bid": "79.88",
      "ask": "79.92",
      "open": "79.12",
      "high": "80.20",
      "low": "78.58",
      "close": "80.00",
      "average": "79.7559",
      "volume": "1153497",
      "turnover": "92000262.8",
      "trades": "3766"
    },
    {
      "date": "2023-03-06",
      "bid": "80.72",
      "ask": "80.80",
      "open": "80.10",
      "high": "81.58",
      "low": "79.64",
      "close": "80.80",
      "average": "80.6315",
      "volume": "1199181",
      "turnover": "96692738.43",
      "trades": "2902"
    },
    {
      "date": "2023-03-07",
      "bid": "80.64",
      "ask": "80.68",
      "open": "80.82",
      "high": "81.96",
      "low": "80.40",
      "close": "80.40",
      "average": "80.9773",
      "volume": "897856",
      "turnover": "72705626.97",
      "trades": "2251"
    },
    {
      "date": "2023-03-08",
      "bid": "81.10",
      "ask": "81.14",
      "open": "80.40",
      "high": "81.48",
      "low": "80.06",
      "close": "81.02",
      "average": "80.9339",
      "volume": "1133783",
      "turnover": "91752938.07",
      "trades": "2809"
    },
    {
      "date": "2023-03-09",
      "bid": "79.88",
      "ask": "79.96",
      "open": "81.02",
      "high": "81.08",
      "low": "79.56",
      "close": "79.66",
      "average": "80.1084",
      "volume": "845314",
      "turnover": "67716854.13",
      "trades": "1871"
    },
    {
      "date": "2023-03-10",
      "bid": "78.16",
      "ask": "78.22",
      "open": "78.66",
      "high": "79.08",
      "low": "77.80",
      "close": "78.06",
      "average": "78.308",
      "volume": "1200849",
      "turnover": "94037617.58",
      "trades": "2586"
    },
    {
      "date": "2023-03-13",
      "bid": "76.40",
      "ask": "76.44",
      "open": "78.24",
      "high": "78.90",
      "low": "75.18",
      "close": "76.20",
      "average": "76.4724",
      "volume": "1525734",
      "turnover": "116659540.79",
      "trades": "3476"
    },
    {
      "date": "2023-03-14",
      "bid": "76.78",
      "ask": "76.82",
      "open": "75.60",
      "high": "77.50",
      "low": "75.38",
      "close": "76.70",
      "average": "76.6799",
      "volume": "2435380",
      "turnover": "186715442.78",
      "trades": "4463"
    },
    {
      "date": "2023-03-15",
      "bid": "70.80",
      "ask": "70.84",
      "open": "76.70",
      "high": "76.70",
      "low": "70.74",
      "close": "70.78",
      "average": "72.4143",
      "volume": "3380911",
      "turnover": "244832211.79",
      "trades": "9080"
    },
    {
      "date": "2023-03-16",
      "bid": "71.06",
      "ask": "71.10",
      "open": "71.84",
      "high": "72.24",
      "low": "69.14",
      "close": "71.06",
      "average": "70.9123",
      "volume": "2174194",
      "turnover": "154180879.21",
      "trades": "5324"
    },
    {
      "date": "2023-03-17",
      "bid": "69.52",
      "ask": "69.70",
      "open": "71.92",
      "high": "73.46",
      "low": "68.50",
      "close": "68.50",
      "average": "69.0011",
      "volume": "6911778",
      "turnover": "477109931.91",
      "trades": "4813"
    },
    {
      "date": "2023-03-20",
      "bid": "68.82",
      "ask": "68.96",
      "open": "67.60",
      "high": "69.68",
      "low": "65.34",
      "close": "69.00",
      "average": "67.815",
      "volume": "2511261",
      "turnover": "168656560.58",
      "trades": "4909"
    },
    {
      "date": "2023-03-21",
      "bid": "71.12",
      "ask": "71.18",
      "open": "70.80",
      "high": "72.62",
      "low": "70.00",
      "close": "71.10",
      "average": "71.4476",
      "volume": "1574344",
      "turnover": "112483145.2",
      "trades": "3842"
    },
    {
      "date": "2023-03-22",
      "bid": "71.20",
      "ask": "71.28",
      "open": "71.10",
      "high": "71.58",
      "low": "69.36",
      "close": "71.20",
      "average": "70.8894",
      "volume": "1075599",
      "turnover": "76248054.8",
      "trades": "2307"
    },
    {
      "date": "2023-03-23",
      "bid": "70.62",
      "ask": "70.66",
      "open": "71.34",
      "high": "72.66",
      "low": "70.38",
      "close": "70.50",
      "average": "70.9999",
      "volume": "929144",
      "turnover": "65968899.44",
      "trades": "1891"
    },
    {
      "date": "2023-03-24",
      "bid": "69.40",
      "ask": "69.42",
      "open": "70.40",
      "high": "70.40",
      "low": "68.22",
      "close": "69.24",
      "average": "69.2353",
      "volume": "1149961",
      "turnover": "79617680.05",
      "trades": "2566"
    },
    {
      "date": "2023-03-27",
      "bid": "70.16",
      "ask": "70.18",
      "open": "70.38",
      "high": "71.34",
      "low": "69.34",
      "close": "70.12",
      "average": "70.2103",
      "volume": "848884",
      "turnover": "59600505.2",
      "trades": "1857"
    },
    {
      "date": "2023-03-28",
      "bid": "71.64",
      "ask": "71.72",
      "open": "71.08",
      "high": "71.88",
      "low": "70.36",
      "close": "71.64",
      "average": "71.2681",
      "volume": "854174",
      "turnover": "60875007.94",
      "trades": "1683"
    },
    {
      "date": "2023-03-29",
      "bid": "73.46",
      "ask": "73.50",
      "open": "72.20",
      "high": "73.88",
      "low": "71.50",
      "close": "73.42",
      "average": "73.0972",
      "volume": "1055141",
      "turnover": "77128746.92",
      "trades": "2400"
    },
    {
      "date": "2023-03-30",
      "bid": "76.72",
      "ask": "76.80",
      "open": "75.20",
      "high": "77.06",
      "low": "75.18",
      "close": "76.70",
      "average": "76.4732",
      "volume": "1250548",
      "turnover": "95635339.48",
      "trades": "2820"
    },
    {
      "date": "2023-03-31",
      "bid": "76.34",
      "ask": "76.42",
      "open": "77.50",
      "high": "77.50",
      "low": "76.26",
      "close": "76.44",
      "average": "76.565",
      "volume": "953683",
      "turnover": "73018742.84",
      "trades": "1737"
    },
    {
      "date": "2023-04-03",
      "bid": "75.46",
      "ask": "75.60",
      "open": "76.54",
      "high": "76.64",
      "low": "74.58",
      "close": "75.52",
      "average": "75.5878",
      "volume": "1208958",
      "turnover": "91381521.94",
      "trades": "2808"
    },
    {
      "date": "2023-04-04",
      "bid": "75.84",
      "ask": "75.92",
      "open": "75.66",
      "high": "78.36",
      "low": "75.66",
      "close": "76.00",
      "average": "76.759",
      "volume": "1414564",
      "turnover": "108580456.94",
      "trades": "3602"
    },
    {
      "date": "2023-04-05",
      "bid": "72.82",
      "ask": "72.90",
      "open": "75.68",
      "high": "75.86",
      "low": "72.72",
      "close": "72.82",
      "average": "73.7237",
      "volume": "1877309",
      "turnover": "138392556.21",
      "trades": "3729"
    },
    {
      "date": "2023-04-06",
      "bid": "73.54",
      "ask": "73.66",
      "open": "73.70",
      "high": "74.38",
      "low": "72.96",
      "close": "73.56",
      "average": "73.7041",
      "volume": "1156345",
      "turnover": "85220712.26",
      "trades": "3731"
    },
    {
      "date": "2023-04-11",
      "bid": "78.04",
      "ask": "78.12",
      "open": "75.00",
      "high": "78.30",
      "low": "74.78",
      "close": "78.30",
      "average": "77.1554",
      "volume": "1851689",
      "turnover": "142861873.55",
      "trades": "3875"
    },
    {
      "date": "2023-04-12",
      "bid": "78.34",
      "ask": "78.40",
      "open": "78.56",
      "high": "80.06",
      "low": "77.90",
      "close": "78.48",
      "average": "78.6842",
      "volume": "1255240",
      "turnover": "98767656.66",
      "trades": "3627"
    },
    {
      "date": "2023-04-13",
      "bid": "79.42",
      "ask": "79.48",
      "open": "79.86",
      "high": "80.48",
      "low": "78.68",
      "close": "79.48",
      "average": "79.5803",
      "volume": "2124619",
      "turnover": "169070711.5",
      "trades": "5523"
    },
    {
      "date": "2023-04-14",
      "bid": "78.40",
      "ask": "78.44",
      "open": "80.20",
      "high": "80.32",
      "low": "78.00",
      "close": "78.34",
      "average": "78.5686",
      "volume": "2471241",
      "turnover": "194161374.47",
      "trades": "6652"
    },
    {
      "date": "2023-04-17",
      "bid": "79.04",
      "ask": "79.10",
      "open": "79.18",
      "high": "79.72",
      "low": "78.14",
      "close": "79.10",
      "average": "78.9879",
      "volume": "1585800",
      "turnover": "125257721.29",
      "trades": "3005"
    },
    {
      "date": "2023-04-18",
      "bid": "78.82",
      "ask": "78.90",
      "open": "78.82",
      "high": "79.24",
      "low": "77.38",
      "close": "78.52",
      "average": "78.2949",
      "volume": "2080034",
      "turnover": "162853337.47",
      "trades": "5285"
    },
    {
      "date": "2023-04-19",
      "bid": "69.00",
      "ask": "69.02",
      "open": "70.00",
      "high": "71.16",
      "low": "68.78",
      "close": "69.02",
      "average": "69.7834",
      "volume": "2592623",
      "turnover": "181098330.32",
      "trades": "5975"
    },
    {
      "date": "2023-04-20",
      "bid": "68.60",
      "ask": "68.66",
      "open": "69.04",
      "high": "69.38",
      "low": "66.80",
      "close": "68.62",
      "average": "68.1129",
      "volume": "1890776",
      "turnover": "128787531.83",
      "trades": "3434"
    },
    {
      "date": "2023-04-21",
      "bid": "68.16",
      "ask": "68.22",
      "open": "69.28",
      "high": "70.50",
      "low": "67.90",
      "close": "68.10",
      "average": "69.0283",
      "volume": "1535822",
      "turnover": "106012456.15",
      "trades": "2774"
    },
    {
      "date": "2023-04-24",
      "bid": "67.46",
      "ask": "67.52",
      "open": "68.02",
      "high": "68.84",
      "low": "67.34",
      "close": "67.64",
      "average": "67.8775",
      "volume": "1583356",
      "turnover": "107618961.8",
      "trades": "3148"
    },
    {
      "date": "2023-04-25",
      "bid": "66.40",
      "ask": "66.42",
      "open": "67.84",
      "high": "68.12",
      "low": "65.98",
      "close": "66.46",
      "average": "66.5502",
      "volume": "1949995",
      "turnover": "129779787.75",
      "trades": "5355"
    },
    {
      "date": "2023-04-26",
      "bid": "70.28",
      "ask": "70.42",
      "open": "68.40",
      "high": "70.80",
      "low": "66.60",
      "close": "70.44",
      "average": "69.4299",
      "volume": "3465120",
      "turnover": "240583333.64",
      "trades": "5974"
    },
    {
      "date": "2023-04-27",
      "bid": "72.80",
      "ask": "72.98",
      "open": "71.28",
      "high": "73.90",
      "low": "71.02",
      "close": "72.92",
      "average": "72.9284",
      "volume": "2572010",
      "turnover": "187592939.63",
      "trades": "4859"
    },
    {
      "date": "2023-04-28",
      "bid": "72.32",
      "ask": "72.46",
      "open": "73.46",
      "high": "73.60",
      "low": "71.76",
      "close": "72.66",
      "average": "72.6522",
      "volume": "1991292",
      "turnover": "144655980.76",
      "trades": "3653"
    },
    {
      "date": "2023-05-02",
      "bid": "71.66",
      "ask": "71.70",
      "open": "72.68",
      "high": "72.80",
      "low": "71.20",
      "close": "71.64",
      "average": "71.8777",
      "volume": "1256375",
      "turnover": "90303827.7",
      "trades": "2842"
    },
    {
      "date": "2023-05-03",
      "bid": "73.06",
      "ask": "73.16",
      "open": "71.64",
      "high": "73.48",
      "low": "71.46",
      "close": "73.10",
      "average": "72.8899",
      "volume": "869327",
      "turnover": "63365204.12",
      "trades": "1833"
    },
    {
      "date": "2023-05-04",
      "bid": "70.16",
      "ask": "70.20",
      "open": "73.22",
      "high": "73.42",
      "low": "70.12",
      "close": "70.18",
      "average": "71.175",
      "volume": "1340713",
      "turnover": "95422876.41",
      "trades": "3010"
    },
    {
      "date": "2023-05-05",
      "bid": "72.10",
      "ask": "72.16",
      "open": "71.02",
      "high": "72.30",
      "low": "70.36",
      "close": "72.28",
      "average": "71.6472",
      "volume": "755230",
      "turnover": "54107501.5",
      "trades": "1513"
    },
    {
      "date": "2023-05-08",
      "bid": "71.38",
      "ask": "71.48",
      "open": "72.30",
      "high": "72.56",
      "low": "71.34",
      "close": "71.62",
      "average": "71.8045",
      "volume": "735283",
      "turnover": "52797555.47",
      "trades": "1359"
    },
    {
      "date": "2023-05-09",
      "bid": "70.40",
      "ask": "70.46",
      "open": "71.40",
      "high": "71.40",
      "low": "69.34",
      "close": "70.34",
      "average": "70.3536",
      "volume": "1240187",
      "turnover": "87249831.6",
      "trades": "1469"
    },
    {
      "date": "2023-05-10",
      "bid": "67.96",
      "ask": "68.04",
      "open": "70.30",
      "high": "71.24",
      "low": "67.62",
      "close": "68.08",
      "average": "68.9383",
      "volume": "1990535",
      "turnover": "137241771.55",
      "trades": "3444"
    },
    {
      "date": "2023-05-11",
      "bid": "67.36",
      "ask": "67.44",
      "open": "67.62",
      "high": "69.10",
      "low": "66.92",
      "close": "67.58",
      "average": "67.6233",
      "volume": "1572100",
      "turnover": "106312016.01",
      "trades": "2365"
    },
    {
      "date": "2023-05-12",
      "bid": "68.48",
      "ask": "68.56",
      "open": "67.58",
      "high": "68.74",
      "low": "65.92",
      "close": "68.62",
      "average": "67.6061",
      "volume": "1679651",
      "turnover": "113552070.2",
      "trades": "3501"
    },
    {
      "date": "2023-05-15",
      "bid": "69.86",
      "ask": "69.90",
      "open": "68.66",
      "high": "70.14",
      "low": "68.26",
      "close": "70.00",
      "average": "69.6952",
      "volume": "1013835",
      "turnover": "70674646.19",
      "trades": "2002"
    },
    {
      "date": "2023-05-16",
      "bid": "69.50",
      "ask": "69.68",
      "open": "69.54",
      "high": "70.24",
      "low": "69.10",
      "close": "69.64",
      "average": "69.7042",
      "volume": "740084",
      "turnover": "51587651.2",
      "trades": "1514"
    },
    {
      "date": "2023-05-17",
      "bid": "69.96",
      "ask": "70.02",
      "open": "69.90",
      "high": "70.32",
      "low": "69.60",
      "close": "70.16",
      "average": "70.0917",
      "volume": "455905",
      "turnover": "31955665.27",
      "trades": "820"
    },
    {
      "date": "2023-05-19",
      "bid": "70.18",
      "ask": "70.22",
      "open": "70.78",
      "high": "71.64",
      "low": "70.06",
      "close": "70.06",
      "average": "70.5729",
      "volume": "976403",
      "turnover": "68921043.47",
      "trades": "1943"
    },
    {
      "date": "2023-05-22",
      "bid": "69.68",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.04",
      "low": "68.70",
      "close": "69.68",
      "average": "69.5266",
      "volume": "761542",
      "turnover": "53022924.67",
      "trades": "1364"
    },
    {
      "date": "2023-05-23",
      "bid": "69.10",
      "ask": "69.18",
      "open": "69.14",
      "high": "69.86",
      "low": "69.02",
      "close": "69.02",
      "average": "69.2693",
      "volume": "1133655",
      "turnover": "78531241.02",
      "trades": "2681"
    },
    {
      "date": "2023-05-24",
      "bid": "68.14",
      "ask": "68.18",
      "open": "68.56",
      "high": "68.80",
      "low": "67.54",
      "close": "68.18",
      "average": "68.165",
      "volume": "1182509",
      "turnover": "80609065.7",
      "trades": "2564"
    },
    {
      "date": "2023-05-25",
      "bid": "68.30",
      "ask": "68.34",
      "open": "68.18",
      "high": "68.98",
      "low": "67.96",
      "close": "68.34",
      "average": "68.4506",
      "volume": "639787",
      "turnover": "43794080.83",
      "trades": "1410"
    },
    {
      "date": "2023-05-26",
      "bid": "69.70",
      "ask": "69.78",
      "open": "68.64",
      "high": "69.94",
      "low": "68.54",
      "close": "69.70",
      "average": "69.5345",
      "volume": "726798",
      "turnover": "50538103.7",
      "trades": "1557"
    },
    {
      "date": "2023-05-29",
      "bid": "69.64",
      "ask": "69.68",
      "open": "69.92",
      "high": "70.66",
      "low": "69.52",
      "close": "69.56",
      "average": "69.9397",
      "volume": "402896",
      "turnover": "28178421.16",
      "trades": "1127"
    },
    {
      "date": "2023-05-30",
      "bid": "68.56",
      "ask": "68.60",
      "open": "69.56",
      "high": "70.16",
      "low": "68.42",
      "close": "68.52",
      "average": "69.0909",
      "volume": "1003135",
      "turnover": "69292244.73",
      "trades": "2067"
    },
    {
      "date": "2023-05-31",
      "bid": "69.52",
      "ask": "69.54",
      "open": "67.92",
      "high": "69.78",
      "low": "67.78",
      "close": "69.38",
      "average": "69.2844",
      "volume": "4160589",
      "turnover": "288264191.2",
      "trades": "3104"
    },
    {
      "date": "2023-06-01",
      "bid": "71.70",
      "ask": "71.76",
      "open": "70.22",
      "high": "71.96",
      "low": "70.02",
      "close": "71.96",
      "average": "71.2528",
      "volume": "1187960",
      "turnover": "84614528.68",
      "trades": "1901"
    },
    {
      "date": "2023-06-02",
      "bid": "74.64",
      "ask": "74.70",
      "open": "72.74",
      "high": "75.84",
      "low": "72.68",
      "close": "74.88",
      "average": "74.6272",
      "volume": "1992019",
      "turnover": "148661240.86",
      "trades": "3490"
    },
    {
      "date": "2023-06-05",
      "bid": "76.20",
      "ask": "76.24",
      "open": "75.00",
      "high": "77.62",
      "low": "75.00",
      "close": "76.16",
      "average": "76.4324",
      "volume": "959358",
      "turnover": "73326128.94",
      "trades": "1930"
    },
    {
      "date": "2023-06-07",
      "bid": "76.86",
      "ask": "76.94",
      "open": "76.62",
      "high": "77.72",
      "low": "76.56",
      "close": "77.08",
      "average": "77.1194",
      "volume": "962372",
      "turnover": "74217528.73",
      "trades": "2151"
    },
    {
      "date": "2023-06-08",
      "bid": "77.24",
      "ask": "77.28",
      "open": "77.14",
      "high": "77.54",
      "low": "76.58",
      "close": "77.20",
      "average": "77.1852",
      "volume": "645820",
      "turnover": "49846630.14",
      "trades": "1512"
    },
    {
      "date": "2023-06-09",
      "bid": "77.36",
      "ask": "77.38",
      "open": "77.20",
      "high": "77.96",
      "low": "76.80",
      "close": "77.50",
      "average": "77.4103",
      "volume": "634356",
      "turnover": "49105880",
      "trades": "1233"
    },
    {
      "date": "2023-06-12",
      "bid": "77.38",
      "ask": "77.42",
      "open": "77.50",
      "high": "77.64",
      "low": "76.42",
      "close": "77.54",
      "average": "77.1997",
      "volume": "687808",
      "turnover": "53094712.43",
      "trades": "1832"
    },
    {
      "date": "2023-06-13",
      "bid": "78.80",
      "ask": "78.84",
      "open": "77.86",
      "high": "79.32",
      "low": "77.76",
      "close": "79.00",
      "average": "78.8709",
      "volume": "1143574",
      "turnover": "90194783.26",
      "trades": "3065"
    },
    {
      "date": "2023-06-14",
      "bid": "81.18",
      "ask": "81.22",
      "open": "79.24",
      "high": "82.34",
      "low": "78.72",
      "close": "81.30",
      "average": "81.1787",
      "volume": "2016702",
      "turnover": "163704407.79",
      "trades": "4194"
    },
    {
      "date": "2023-06-15",
      "bid": "80.04",
      "ask": "80.08",
      "open": "81.30",
      "high": "81.44",
      "low": "79.36",
      "close": "80.06",
      "average": "80.2748",
      "volume": "1062306",
      "turnover": "85273816.52",
      "trades": "2231"
    },
    {
      "date": "2023-06-16",
      "bid": "80.38",
      "ask": "80.46",
      "open": "80.30",
      "high": "80.46",
      "low": "78.16",
      "close": "80.30",
      "average": "79.6618",
      "volume": "1645980",
      "turnover": "131118823.69",
      "trades": "3126"
    },
    {
      "date": "2023-06-19",
      "bid": "78.58",
      "ask": "78.68",
      "open": "79.34",
      "high": "79.82",
      "low": "78.46",
      "close": "78.62",
      "average": "78.7586",
      "volume": "760484",
      "turnover": "59920740.3",
      "trades": "2087"
    },
    {
      "date": "2023-06-20",
      "bid": "78.72",
      "ask": "78.78",
      "open": "78.30",
      "high": "78.92",
      "low": "77.96",
      "close": "78.82",
      "average": "78.5596",
      "volume": "1199467",
      "turnover": "94116390.95",
      "trades": "3711"
    },
    {
      "date": "2023-06-21",
      "bid": "78.26",
      "ask": "78.28",
      "open": "78.80",
      "high": "79.00",
      "low": "77.86",
      "close": "78.28",
      "average": "78.2624",
      "volume": "1105069",
      "turnover": "86484767.11",
      "trades": "1828"
    },
    {
      "date": "2023-06-22",
      "bid": "77.86",
      "ask": "77.88",
      "open": "77.88",
      "high": "78.20",
      "low": "75.92",
      "close": "77.72",
      "average": "76.9333",
      "volume": "1215928",
      "turnover": "93545416.11",
      "trades": "3533"
    },
    {
      "date": "2023-06-26",
      "bid": "78.88",
      "ask": "78.98",
      "open": "77.50",
      "high": "79.28",
      "low": "76.80",
      "close": "78.98",
      "average": "78.4434",
      "volume": "1233845",
      "turnover": "96773399.42",
      "trades": "3131"
    },
    {
      "date": "2023-06-27",
      "bid": "76.92",
      "ask": "77.02",
      "open": "79.90",
      "high": "80.42",
      "low": "75.72",
      "close": "76.94",
      "average": "76.9887",
      "volume": "1336563",
      "turnover": "102898408.24",
      "trades": "2780"
    },
    {
      "date": "2023-06-28",
      "bid": "76.90",
      "ask": "76.96",
      "open": "76.94",
      "high": "78.10",
      "low": "76.32",
      "close": "77.00",
      "average": "77.0585",
      "volume": "880511",
      "turnover": "67853439.58",
      "trades": "2342"
    },
    {
      "date": "2023-06-29",
      "bid": "75.86",
      "ask": "75.96",
      "open": "76.40",
      "high": "76.86",
      "low": "75.12",
      "close": "76.16",
      "average": "75.8339",
      "volume": "913888",
      "turnover": "69291493.48",
      "trades": "2384"
    },
    {
      "date": "2023-06-30",
      "bid": "76.70",
      "ask": "76.74",
      "open": "76.68",
      "high": "77.48",
      "low": "76.30",
      "close": "76.62",
      "average": "76.7391",
      "volume": "818096",
      "turnover": "62780667.21",
      "trades": "1274"
    },
    {
      "date": "2023-07-03",
      "bid": "77.40",
      "ask": "77.44",
      "open": "76.66",
      "high": "77.60",
      "low": "76.44",
      "close": "77.36",
      "average": "77.1272",
      "volume": "561009",
      "turnover": "43269551.1",
      "trades": "1490"
    },
    {
      "date": "2023-07-04",
      "bid": "76.94",
      "ask": "77.04",
      "open": "77.36",
      "high": "77.42",
      "low": "75.98",
      "close": "77.04",
      "average": "76.665",
      "volume": "680373",
      "turnover": "52162134.27",
      "trades": "1317"
    },
    {
      "date": "2023-07-05",
      "bid": "75.04",
      "ask": "75.08",
      "open": "76.42",
      "high": "76.46",
      "low": "74.76",
      "close": "75.12",
      "average": "75.3463",
      "volume": "1484588",
      "turnover": "111855953.91",
      "trades": "2628"
    },
    {
      "date": "2023-07-06",
      "bid": "74.30",
      "ask": "74.38",
      "open": "74.42",
      "high": "75.60",
      "low": "74.00",
      "close": "74.36",
      "average": "74.7249",
      "volume": "1450832",
      "turnover": "108418935.71",
      "trades": "2369"
    },
    {
      "date": "2023-07-07",
      "bid": "75.02",
      "ask": "75.10",
      "open": "74.36",
      "high": "75.92",
      "low": "74.36",
      "close": "75.04",
      "average": "75.2351",
      "volume": "1123467",
      "turnover": "84526017.09",
      "trades": "2082"
    },
    {
      "date": "2023-07-10",
      "bid": "74.84",
      "ask": "74.88",
      "open": "74.48",
      "high": "75.20",
      "low": "73.36",
      "close": "74.92",
      "average": "74.3125",
      "volume": "786291",
      "turnover": "58440337.63",
      "trades": "1760"
    },
    {
      "date": "2023-07-11",
      "bid": "75.56",
      "ask": "75.62",
      "open": "75.62",
      "high": "75.76",
      "low": "74.44",
      "close": "75.44",
      "average": "75.2039",
      "volume": "803448",
      "turnover": "60413432.91",
      "trades": "1536"
    },
    {
      "date": "2023-07-12",
      "bid": "78.44",
      "ask": "78.48",
      "open": "75.58",
      "high": "78.62",
      "low": "75.36",
      "close": "78.32",
      "average": "77.4331",
      "volume": "1411394",
      "turnover": "109285056.04",
      "trades": "2759"
    },
    {
      "date": "2023-07-13",
      "bid": "78.70",
      "ask": "78.74",
      "open": "78.42",
      "high": "79.38",
      "low": "77.78",
      "close": "78.68",
      "average": "78.7568",
      "volume": "781868",
      "turnover": "61578197.73",
      "trades": "1897"
    },
    {
      "date": "2023-07-14",
      "bid": "77.54",
      "ask": "77.62",
      "open": "78.68",
      "high": "78.74",
      "low": "77.06",
      "close": "77.46",
      "average": "77.507",
      "volume": "795267",
      "turnover": "61639240.05",
      "trades": "2031"
    },
    {
      "date": "2023-07-17",
      "bid": "77.30",
      "ask": "77.34",
      "open": "76.78",
      "high": "77.36",
      "low": "76.20",
      "close": "77.16",
      "average": "76.8186",
      "volume": "698702",
      "turnover": "53673146.11",
      "trades": "1737"
    },
    {
      "date": "2023-07-18",
      "bid": "77.32",
      "ask": "77.34",
      "open": "77.18",
      "high": "77.50",
      "low": "75.96",
      "close": "77.36",
      "average": "76.715",
      "volume": "1003908",
      "turnover": "77014519.95",
      "trades": "2237"
    },
    {
      "date": "2023-07-19",
      "bid": "75.04",
      "ask": "75.08",
      "open": "77.36",
      "high": "77.62",
      "low": "74.20",
      "close": "75.14",
      "average": "75.1661",
      "volume": "1372448",
      "turnover": "103163326.43",
      "trades": "2803"
    },
    {
      "date": "2023-07-20",
      "bid": "75.68",
      "ask": "75.78",
      "open": "74.74",
      "high": "75.92",
      "low": "73.98",
      "close": "75.80",
      "average": "75.1852",
      "volume": "1536831",
      "turnover": "115545608.32",
      "trades": "3434"
    },
    {
      "date": "2023-07-21",
      "bid": "65.54",
      "ask": "65.64",
      "open": "68.18",
      "high": "69.00",
      "low": "63.80",
      "close": "65.38",
      "average": "65.46",
      "volume": "7937410",
      "turnover": "519505301.29",
      "trades": "14218"
    },
    {
      "date": "2023-07-24",
      "bid": "65.34",
      "ask": "65.42",
      "open": "64.52",
      "high": "65.72",
      "low": "62.86",
      "close": "65.44",
      "average": "64.69",
      "volume": "2420987",
      "turnover": "156771677.63",
      "trades": "4422"
    },
    {
      "date": "2023-07-25",
      "bid": "66.74",
      "ask": "66.80",
      "open": "66.20",
      "high": "67.76",
      "low": "65.68",
      "close": "66.74",
      "average": "66.8153",
      "volume": "1376539",
      "turnover": "92029297.82",
      "trades": "3456"
    },
    {
      "date": "2023-07-26",
      "bid": "65.88",
      "ask": "65.96",
      "open": "66.74",
      "high": "66.74",
      "low": "65.16",
      "close": "65.88",
      "average": "65.8566",
      "volume": "1012997",
      "turnover": "66713733.03",
      "trades": "2406"
    },
    {
      "date": "2023-07-27",
      "bid": "64.66",
      "ask": "64.74",
      "open": "65.68",
      "high": "65.78",
      "low": "64.44",
      "close": "64.66",
      "average": "64.9014",
      "volume": "1545242",
      "turnover": "100293715.12",
      "trades": "3345"
    },
    {
      "date": "2023-07-28",
      "bid": "64.84",
      "ask": "64.90",
      "open": "64.40",
      "high": "65.32",
      "low": "64.00",
      "close": "64.90",
      "average": "64.7746",
      "volume": "639548",
      "turnover": "41426620.54",
      "trades": "1780"
    },
    {
      "date": "2023-07-31",
      "bid": "66.82",
      "ask": "66.90",
      "open": "64.70",
      "high": "66.98",
      "low": "64.42",
      "close": "66.78",
      "average": "65.9778",
      "volume": "1209571",
      "turnover": "79802597.5",
      "trades": "2364"
    },
    {
      "date": "2023-08-01",
      "bid": "65.68",
      "ask": "65.76",
      "open": "67.00",
      "high": "67.00",
      "low": "65.28",
      "close": "65.76",
      "average": "65.9049",
      "volume": "607324",
      "turnover": "40024138.97",
      "trades": "1581"
    },
    {
      "date": "2023-08-02",
      "bid": "64.62",
      "ask": "64.70",
      "open": "65.36",
      "high": "65.66",
      "low": "64.40",
      "close": "64.62",
      "average": "64.9104",
      "volume": "738511",
      "turnover": "47936737.8",
      "trades": "1473"
    },
    {
      "date": "2023-08-03",
      "bid": "64.02",
      "ask": "64.12",
      "open": "64.40",
      "high": "64.62",
      "low": "63.58",
      "close": "64.16",
      "average": "64.018",
      "volume": "1083976",
      "turnover": "69395318.39",
      "trades": "2077"
    },
    {
      "date": "2023-08-04",
      "bid": "64.60",
      "ask": "64.64",
      "open": "64.16",
      "high": "65.04",
      "low": "63.88",
      "close": "64.72",
      "average": "64.5484",
      "volume": "572948",
      "turnover": "36983185.34",
      "trades": "1264"
    },
    {
      "date": "2023-08-07",
      "bid": "64.92",
      "ask": "65.00",
      "open": "64.58",
      "high": "65.24",
      "low": "63.58",
      "close": "65.06",
      "average": "64.3052",
      "volume": "1329899",
      "turnover": "85604306.18",
      "trades": "1799"
    },
    {
      "date": "2023-08-08",
      "bid": "64.04",
      "ask": "64.06",
      "open": "64.32",
      "high": "64.50",
      "low": "63.34",
      "close": "64.18",
      "average": "63.9137",
      "volume": "1161882",
      "turnover": "74259493.42",
      "trades": "1735"
    },
    {
      "date": "2023-08-09",
      "bid": "64.18",
      "ask": "64.24",
      "open": "64.18",
      "high": "64.86",
      "low": "64.14",
      "close": "64.34",
      "average": "64.4747",
      "volume": "563144",
      "turnover": "36308545.08",
      "trades": "1301"
    },
    {
      "date": "2023-08-10",
      "bid": "63.84",
      "ask": "63.90",
      "open": "64.34",
      "high": "64.88",
      "low": "63.84",
      "close": "63.96",
      "average": "64.235",
      "volume": "595090",
      "turnover": "38225502.6",
      "trades": "1224"
    },
    {
      "date": "2023-08-11",
      "bid": "63.78",
      "ask": "63.80",
      "open": "63.96",
      "high": "64.18",
      "low": "63.46",
      "close": "64.00",
      "average": "63.8697",
      "volume": "751195",
      "turnover": "47978652.94",
      "trades": "1552"
    },
    {
      "date": "2023-08-14",
      "bid": "64.40",
      "ask": "64.46",
      "open": "64.14",
      "high": "64.86",
      "low": "63.60",
      "close": "64.56",
      "average": "64.362",
      "volume": "874499",
      "turnover": "56279595.43",
      "trades": "1532"
    },
    {
      "date": "2023-08-15",
      "bid": "63.82",
      "ask": "63.86",
      "open": "64.40",
      "high": "64.70",
      "low": "63.04",
      "close": "63.78",
      "average": "63.7407",
      "volume": "744745",
      "turnover": "47469978.42",
      "trades": "1493"
    },
    {
      "date": "2023-08-16",
      "bid": "62.22",
      "ask": "62.28",
      "open": "63.00",
      "high": "65.00",
      "low": "61.98",
      "close": "62.54",
      "average": "62.9663",
      "volume": "2105994",
      "turnover": "132579969.65",
      "trades": "4236"
    },
    {
      "date": "2023-08-17",
      "bid": "63.12",
      "ask": "63.18",
      "open": "62.36",
      "high": "63.44",
      "low": "61.94",
      "close": "63.12",
      "average": "62.9357",
      "volume": "695992",
      "turnover": "43802843.76",
      "trades": "1495"
    },
    {
      "date": "2023-08-18",
      "bid": "62.52",
      "ask": "62.58",
      "open": "62.84",
      "high": "62.98",
      "low": "62.08",
      "close": "62.56",
      "average": "62.4875",
      "volume": "496758",
      "turnover": "31041171.76",
      "trades": "1282"
    },
    {
      "date": "2023-08-21",
      "bid": "61.86",
      "ask": "61.92",
      "open": "62.56",
      "high": "62.98",
      "low": "61.64",
      "close": "62.08",
      "average": "62.1916",
      "volume": "695777",
      "turnover": "43332043.76",
      "trades": "1466"
    },
    {
      "date": "2023-08-22",
      "bid": "62.36",
      "ask": "62.38",
      "open": "62.08",
      "high": "62.86",
      "low": "61.88",
      "close": "62.56",
      "average": "62.4688",
      "volume": "1193237",
      "turnover": "74632144.4",
      "trades": "1745"
    },
    {
      "date": "2023-08-23",
      "bid": "62.14",
      "ask": "62.18",
      "open": "63.20",
      "high": "63.22",
      "low": "62.04",
      "close": "62.26",
      "average": "62.4725",
      "volume": "580340",
      "turnover": "36253124.89",
      "trades": "1129"
    },
    {
      "date": "2023-08-24",
      "bid": "60.68",
      "ask": "60.70",
      "open": "61.78",
      "high": "62.56",
      "low": "60.48",
      "close": "60.78",
      "average": "61.0916",
      "volume": "875653",
      "turnover": "53614670.42",
      "trades": "2122"
    },
    {
      "date": "2023-08-25",
      "bid": "60.40",
      "ask": "60.42",
      "open": "60.50",
      "high": "61.14",
      "low": "60.34",
      "close": "60.50",
      "average": "60.6006",
      "volume": "690614",
      "turnover": "41851648.56",
      "trades": "1678"
    },
    {
      "date": "2023-08-28",
      "bid": "60.46",
      "ask": "60.48",
      "open": "60.72",
      "high": "60.96",
      "low": "59.54",
      "close": "60.48",
      "average": "60.1137",
      "volume": "1134703",
      "turnover": "68211472.14",
      "trades": "2663"
    },
    {
      "date": "2023-08-29",
      "bid": "61.70",
      "ask": "61.72",
      "open": "60.50",
      "high": "61.88",
      "low": "60.22",
      "close": "61.88",
      "average": "61.41",
      "volume": "578075",
      "turnover": "35499121.69",
      "trades": "1227"
    },
    {
      "date": "2023-08-30",
      "bid": "62.64",
      "ask": "62.68",
      "open": "61.88",
      "high": "63.14",
      "low": "61.64",
      "close": "62.54",
      "average": "62.5567",
      "volume": "802208",
      "turnover": "50216687.09",
      "trades": "1818"
    },
    {
      "date": "2023-08-31",
      "bid": "62.84",
      "ask": "62.92",
      "open": "62.54",
      "high": "63.50",
      "low": "62.52",
      "close": "62.90",
      "average": "62.9289",
      "volume": "1339907",
      "turnover": "84320344.86",
      "trades": "1958"
    },
    {
      "date": "2023-09-01",
      "bid": "64.02",
      "ask": "64.06",
      "open": "63.24",
      "high": "64.52",
      "low": "62.66",
      "close": "63.98",
      "average": "63.8012",
      "volume": "621542",
      "turnover": "39650016.82",
      "trades": "1220"
    },
    {
      "date": "2023-09-04",
      "bid": "63.14",
      "ask": "63.20",
      "open": "64.62",
      "high": "64.66",
      "low": "63.02",
      "close": "63.22",
      "average": "63.5258",
      "volume": "488182",
      "turnover": "31012266.62",
      "trades": "1128"
    },
    {
      "date": "2023-09-05",
      "bid": "62.82",
      "ask": "62.88",
      "open": "62.82",
      "high": "63.52",
      "low": "62.54",
      "close": "62.86",
      "average": "62.9467",
      "volume": "413602",
      "turnover": "26034906.65",
      "trades": "1038"
    },
    {
      "date": "2023-09-06",
      "bid": "63.20",
      "ask": "63.26",
      "open": "62.86",
      "high": "63.32",
      "low": "62.32",
      "close": "63.32",
      "average": "63.0102",
      "volume": "541934",
      "turnover": "34147400.29",
      "trades": "1816"
    },
    {
      "date": "2023-09-07",
      "bid": "60.50",
      "ask": "60.54",
      "open": "62.86",
      "high": "63.70",
      "low": "60.34",
      "close": "60.70",
      "average": "61.2962",
      "volume": "794783",
      "turnover": "48719535.25",
      "trades": "1609"
    },
    {
      "date": "2023-09-08",
      "bid": "61.02",
      "ask": "61.12",
      "open": "60.76",
      "high": "61.14",
      "low": "59.76",
      "close": "61.06",
      "average": "60.6544",
      "volume": "856367",
      "turnover": "51931874.46",
      "trades": "1692"
    },
    {
      "date": "2023-09-11",
      "bid": "61.76",
      "ask": "61.84",
      "open": "61.12",
      "high": "62.56",
      "low": "60.66",
      "close": "61.82",
      "average": "61.602",
      "volume": "939504",
      "turnover": "57874523.51",
      "trades": "1914"
    },
    {
      "date": "2023-09-12",
      "bid": "61.36",
      "ask": "61.40",
      "open": "62.10",
      "high": "62.68",
      "low": "61.08",
      "close": "61.46",
      "average": "61.7436",
      "volume": "575684",
      "turnover": "35546462.7",
      "trades": "1487"
    },
    {
      "date": "2023-09-13",
      "bid": "60.02",
      "ask": "60.04",
      "open": "61.02",
      "high": "61.62",
      "low": "59.94",
      "close": "59.98",
      "average": "60.39",
      "volume": "742325",
      "turnover": "44829511.89",
      "trades": "1416"
    },
    {
      "date": "2023-09-14",
      "bid": "60.84",
      "ask": "60.86",
      "open": "60.00",
      "high": "61.54",
      "low": "59.62",
      "close": "60.92",
      "average": "60.6375",
      "volume": "1019348",
      "turnover": "61810824.6",
      "trades": "2262"
    },
    {
      "date": "2023-09-15",
      "bid": "60.26",
      "ask": "60.32",
      "open": "61.60",
      "high": "61.60",
      "low": "60.20",
      "close": "60.20",
      "average": "60.47",
      "volume": "1802091",
      "turnover": "109001688.15",
      "trades": "2755"
    },
    {
      "date": "2023-09-18",
      "bid": "59.42",
      "ask": "59.46",
      "open": "60.30",
      "high": "60.84",
      "low": "59.30",
      "close": "59.44",
      "average": "59.9431",
      "volume": "948461",
      "turnover": "57206551.12",
      "trades": "1863"
    },
    {
      "date": "2023-09-19",
      "bid": "59.10",
      "ask": "59.12",
      "open": "59.40",
      "high": "59.64",
      "low": "58.76",
      "close": "59.08",
      "average": "59.1599",
      "volume": "788158",
      "turnover": "46626016.73",
      "trades": "1843"
    },
    {
      "date": "2023-09-20",
      "bid": "59.92",
      "ask": "59.98",
      "open": "59.00",
      "high": "60.06",
      "low": "58.56",
      "close": "59.80",
      "average": "59.3759",
      "volume": "1286692",
      "turnover": "76387596.63",
      "trades": "2476"
    },
    {
      "date": "2023-09-21",
      "bid": "59.40",
      "ask": "59.48",
      "open": "59.50",
      "high": "60.44",
      "low": "59.00",
      "close": "59.44",
      "average": "59.5857",
      "volume": "832876",
      "turnover": "49622740.28",
      "trades": "1766"
    },
    {
      "date": "2023-09-22",
      "bid": "60.64",
      "ask": "60.70",
      "open": "59.44",
      "high": "61.26",
      "low": "59.26",
      "close": "60.46",
      "average": "60.6185",
      "volume": "762237",
      "turnover": "46204791.77",
      "trades": "1331"
    },
    {
      "date": "2023-09-25",
      "bid": "59.56",
      "ask": "59.62",
      "open": "60.46",
      "high": "60.46",
      "low": "58.34",
      "close": "59.58",
      "average": "59.4083",
      "volume": "1060644",
      "turnover": "63011779.04",
      "trades": "2286"
    },
    {
      "date": "2023-09-26",
      "bid": "59.54",
      "ask": "59.68",
      "open": "59.58",
      "high": "60.20",
      "low": "58.60",
      "close": "59.72",
      "average": "59.6453",
      "volume": "1194944",
      "turnover": "71270771.05",
      "trades": "1973"
    },
    {
      "date": "2023-09-27",
      "bid": "59.84",
      "ask": "59.88",
      "open": "59.44",
      "high": "60.20",
      "low": "59.30",
      "close": "59.86",
      "average": "59.8048",
      "volume": "683497",
      "turnover": "40876553.95",
      "trades": "1286"
    },
    {
      "date": "2023-09-28",
      "bid": "60.44",
      "ask": "60.48",
      "open": "59.86",
      "high": "60.54",
      "low": "59.34",
      "close": "60.54",
      "average": "60.1747",
      "volume": "620118",
      "turnover": "37315004.77",
      "trades": "1102"
    },
    {
      "date": "2023-09-29",
      "bid": "61.90",
      "ask": "61.92",
      "open": "60.50",
      "high": "62.00",
      "low": "60.24",
      "close": "61.70",
      "average": "61.398",
      "volume": "915060",
      "turnover": "56184303.69",
      "trades": "1892"
    },
    {
      "date": "2023-10-02",
      "bid": "61.54",
      "ask": "61.60",
      "open": "62.06",
      "high": "63.16",
      "low": "61.32",
      "close": "61.62",
      "average": "62.0398",
      "volume": "1056721",
      "turnover": "65545150.11",
      "trades": "2203"
    },
    {
      "date": "2023-10-03",
      "bid": "60.58",
      "ask": "60.60",
      "open": "61.00",
      "high": "61.74",
      "low": "60.40",
      "close": "60.56",
      "average": "60.8333",
      "volume": "1022029",
      "turnover": "62177483.33",
      "trades": "1786"
    },
    {
      "date": "2023-10-04",
      "bid": "60.68",
      "ask": "60.72",
      "open": "60.40",
      "high": "61.18",
      "low": "59.72",
      "close": "60.76",
      "average": "60.5353",
      "volume": "867024",
      "turnover": "52481529.91",
      "trades": "1767"
    },
    {
      "date": "2023-10-05",
      "bid": "60.46",
      "ask": "60.50",
      "open": "60.68",
      "high": "60.78",
      "low": "60.10",
      "close": "60.34",
      "average": "60.4248",
      "volume": "730754",
      "turnover": "44155106.16",
      "trades": "1601"
    },
    {
      "date": "2023-10-06",
      "bid": "60.94",
      "ask": "61.02",
      "open": "60.34",
      "high": "61.06",
      "low": "60.08",
      "close": "61.06",
      "average": "60.7196",
      "volume": "584659",
      "turnover": "35494894.76",
      "trades": "1446"
    },
    {
      "date": "2023-10-09",
      "bid": "61.14",
      "ask": "61.20",
      "open": "60.70",
      "high": "61.60",
      "low": "60.50",
      "close": "61.26",
      "average": "61.1943",
      "volume": "655511",
      "turnover": "40113513.33",
      "trades": "1235"
    },
    {
      "date": "2023-10-10",
      "bid": "62.86",
      "ask": "62.90",
      "open": "62.50",
      "high": "63.62",
      "low": "61.40",
      "close": "62.88",
      "average": "62.8604",
      "volume": "1088085",
      "turnover": "68415956.37",
      "trades": "1794"
    },
    {
      "date": "2023-10-11",
      "bid": "63.04",
      "ask": "63.08",
      "open": "62.88",
      "high": "63.82",
      "low": "62.62",
      "close": "62.96",
      "average": "63.1522",
      "volume": "734364",
      "turnover": "46375544.39",
      "trades": "1300"
    },
    {
      "date": "2023-10-12",
      "bid": "62.28",
      "ask": "62.34",
      "open": "63.20",
      "high": "63.98",
      "low": "62.08",
      "close": "62.26",
      "average": "62.7842",
      "volume": "857002",
      "turnover": "53791772.91",
      "trades": "1388"
    },
    {
      "date": "2023-10-13",
      "bid": "61.94",
      "ask": "61.96",
      "open": "62.20",
      "high": "62.54",
      "low": "61.82",
      "close": "62.06",
      "average": "62.0958",
      "volume": "893312",
      "turnover": "55472828.45",
      "trades": "1606"
    },
    {
      "date": "2023-10-16",
      "bid": "63.62",
      "ask": "63.66",
      "open": "62.54",
      "high": "64.50",
      "low": "62.54",
      "close": "63.52",
      "average": "63.6445",
      "volume": "1392028",
      "turnover": "88596109.48",
      "trades": "2198"
    },
    {
      "date": "2023-10-17",
      "bid": "62.84",
      "ask": "62.94",
      "open": "63.00",
      "high": "63.06",
      "low": "60.40",
      "close": "63.00",
      "average": "62.3118",
      "volume": "1270581",
      "turnover": "79166995.51",
      "trades": "2227"
    },
    {
      "date": "2023-10-18",
      "bid": "59.30",
      "ask": "59.34",
      "open": "62.36",
      "high": "62.36",
      "low": "58.72",
      "close": "59.60",
      "average": "60.4345",
      "volume": "1920359",
      "turnover": "116204955.35",
      "trades": "3071"
    },
    {
      "date": "2023-10-19",
      "bid": "58.54",
      "ask": "58.62",
      "open": "59.22",
      "high": "59.82",
      "low": "58.52",
      "close": "58.88",
      "average": "58.9556",
      "volume": "859306",
      "turnover": "50660802.35",
      "trades": "1500"
    },
    {
      "date": "2023-10-20",
      "bid": "56.82",
      "ask": "56.86",
      "open": "58.32",
      "high": "58.40",
      "low": "56.18",
      "close": "56.76",
      "average": "57.0946",
      "volume": "1018827",
      "turnover": "58167280.17",
      "trades": "1654"
    },
    {
      "date": "2023-10-23",
      "bid": "55.40",
      "ask": "55.44",
      "open": "56.42",
      "high": "56.50",
      "low": "54.76",
      "close": "55.50",
      "average": "55.3192",
      "volume": "1172828",
      "turnover": "64968970.07",
      "trades": "2401"
    },
    {
      "date": "2023-10-24",
      "bid": "57.08",
      "ask": "57.12",
      "open": "55.44",
      "high": "57.42",
      "low": "54.98",
      "close": "57.04",
      "average": "56.5294",
      "volume": "1057419",
      "turnover": "59788616.28",
      "trades": "2072"
    },
    {
      "date": "2023-10-25",
      "bid": "59.88",
      "ask": "59.98",
      "open": "59.68",
      "high": "61.26",
      "low": "58.88",
      "close": "59.80",
      "average": "60.0757",
      "volume": "1853816",
      "turnover": "111370435.12",
      "trades": "3632"
    },
    {
      "date": "2023-10-26",
      "bid": "63.06",
      "ask": "63.14",
      "open": "60.78",
      "high": "64.22",
      "low": "60.40",
      "close": "62.82",
      "average": "62.81",
      "volume": "2296990",
      "turnover": "144279904.15",
      "trades": "4138"
    },
    {
      "date": "2023-10-27",
      "bid": "65.44",
      "ask": "65.50",
      "open": "63.58",
      "high": "65.50",
      "low": "63.54",
      "close": "65.34",
      "average": "64.904",
      "volume": "1717100",
      "turnover": "111447871.68",
      "trades": "3104"
    },
    {
      "date": "2023-10-30",
      "bid": "65.40",
      "ask": "65.44",
      "open": "65.46",
      "high": "66.40",
      "low": "64.84",
      "close": "65.52",
      "average": "65.6978",
      "volume": "1358138",
      "turnover": "89228699.55",
      "trades": "2821"
    },
    {
      "date": "2023-10-31",
      "bid": "66.90",
      "ask": "66.96",
      "open": "65.14",
      "high": "67.16",
      "low": "64.66",
      "close": "66.84",
      "average": "66.569",
      "volume": "1521625",
      "turnover": "101296902.22",
      "trades": "2511"
    },
    {
      "date": "2023-11-01",
      "bid": "67.00",
      "ask": "67.08",
      "open": "66.84",
      "high": "68.50",
      "low": "66.78",
      "close": "67.06",
      "average": "67.3712",
      "volume": "1422762",
      "turnover": "95842349.42",
      "trades": "3187"
    },
    {
      "date": "2023-11-02",
      "bid": "70.48",
      "ask": "70.50",
      "open": "67.36",
      "high": "70.64",
      "low": "67.36",
      "close": "70.40",
      "average": "70.0653",
      "volume": "1706900",
      "turnover": "119600199.11",
      "trades": "2822"
    },
    {
      "date": "2023-11-03",
      "bid": "71.44",
      "ask": "71.54",
      "open": "70.48",
      "high": "71.74",
      "low": "70.40",
      "close": "71.50",
      "average": "71.4166",
      "volume": "710219",
      "turnover": "50721423.88",
      "trades": "1846"
    },
    {
      "date": "2023-11-06",
      "bid": "71.30",
      "ask": "71.34",
      "open": "72.00",
      "high": "72.64",
      "low": "70.40",
      "close": "71.28",
      "average": "71.3611",
      "volume": "1128516",
      "turnover": "80528374.73",
      "trades": "2651"
    },
    {
      "date": "2023-11-07",
      "bid": "70.78",
      "ask": "70.82",
      "open": "71.06",
      "high": "71.66",
      "low": "70.52",
      "close": "70.68",
      "average": "70.9806",
      "volume": "958611",
      "turnover": "68046760.02",
      "trades": "1801"
    },
    {
      "date": "2023-11-08",
      "bid": "70.56",
      "ask": "70.62",
      "open": "71.34",
      "high": "71.90",
      "low": "70.00",
      "close": "70.74",
      "average": "70.7783",
      "volume": "3288659",
      "turnover": "232821250.94",
      "trades": "2790"
    },
    {
      "date": "2023-11-09",
      "bid": "72.18",
      "ask": "72.22",
      "open": "70.70",
      "high": "72.70",
      "low": "70.70",
      "close": "72.22",
      "average": "72.1383",
      "volume": "1822938",
      "turnover": "131566636.17",
      "trades": "3078"
    },
    {
      "date": "2023-11-10",
      "bid": "71.56",
      "ask": "71.62",
      "open": "72.08",
      "high": "72.54",
      "low": "70.80",
      "close": "71.66",
      "average": "71.5221",
      "volume": "1410940",
      "turnover": "100916191.97",
      "trades": "2805"
    },
    {
      "date": "2023-11-13",
      "bid": "70.76",
      "ask": "70.86",
      "open": "71.76",
      "high": "72.20",
      "low": "69.90",
      "close": "70.80",
      "average": "70.8118",
      "volume": "1423201",
      "turnover": "100779391.64",
      "trades": "2785"
    },
    {
      "date": "2023-11-14",
      "bid": "73.52",
      "ask": "73.60",
      "open": "70.96",
      "high": "73.68",
      "low": "70.80",
      "close": "73.40",
      "average": "72.8257",
      "volume": "1300332",
      "turnover": "94695727.34",
      "trades": "2522"
    },
    {
      "date": "2023-11-15",
      "bid": "74.26",
      "ask": "74.30",
      "open": "73.40",
      "high": "74.80",
      "low": "73.16",
      "close": "74.18",
      "average": "74.2409",
      "volume": "1243014",
      "turnover": "92280927.46",
      "trades": "2721"
    },
    {
      "date": "2023-11-16",
      "bid": "73.82",
      "ask": "73.84",
      "open": "74.18",
      "high": "74.86",
      "low": "73.66",
      "close": "73.66",
      "average": "74.0429",
      "volume": "1207195",
      "turnover": "89389102.5",
      "trades": "2478"
    },
    {
      "date": "2023-11-17",
      "bid": "74.84",
      "ask": "74.88",
      "open": "73.66",
      "high": "75.16",
      "low": "73.66",
      "close": "74.88",
      "average": "74.8756",
      "volume": "972613",
      "turnover": "72825501.03",
      "trades": "1920"
    },
    {
      "date": "2023-11-20",
      "bid": "75.48",
      "ask": "75.58",
      "open": "74.90",
      "high": "75.72",
      "low": "74.56",
      "close": "75.42",
      "average": "75.2703",
      "volume": "730480",
      "turnover": "54749254.1",
      "trades": "1419"
    },
    {
      "date": "2023-11-21",
      "bid": "75.82",
      "ask": "75.88",
      "open": "75.48",
      "high": "77.34",
      "low": "75.48",
      "close": "75.74",
      "average": "76.1871",
      "volume": "1259097",
      "turnover": "95926561.86",
      "trades": "2261"
    },
    {
      "date": "2023-11-22",
      "bid": "76.36",
      "ask": "76.40",
      "open": "75.80",
      "high": "77.86",
      "low": "75.74",
      "close": "76.20",
      "average": "76.6325",
      "volume": "1170229",
      "turnover": "89676836.06",
      "trades": "2368"
    },
    {
      "date": "2023-11-23",
      "bid": "76.82",
      "ask": "76.90",
      "open": "76.44",
      "high": "78.48",
      "low": "76.44",
      "close": "76.86",
      "average": "77.3009",
      "volume": "1005906",
      "turnover": "77760694.93",
      "trades": "2004"
    },
    {
      "date": "2023-11-24",
      "bid": "77.00",
      "ask": "77.02",
      "open": "76.52",
      "high": "77.24",
      "low": "76.20",
      "close": "77.02",
      "average": "76.8416",
      "volume": "1370223",
      "turnover": "105297178.54",
      "trades": "2787"
    },
    {
      "date": "2023-11-27",
      "bid": "78.62",
      "ask": "78.66",
      "open": "77.02",
      "high": "78.86",
      "low": "76.98",
      "close": "78.68",
      "average": "78.2804",
      "volume": "1627459",
      "turnover": "127399074.85",
      "trades": "3231"
    },
    {
      "date": "2023-11-28",
      "bid": "78.92",
      "ask": "79.00",
      "open": "78.50",
      "high": "80.20",
      "low": "78.50",
      "close": "78.84",
      "average": "79.0973",
      "volume": "1953939",
      "turnover": "154544413.27",
      "trades": "3799"
    },
    {
      "date": "2023-11-29",
      "bid": "79.24",
      "ask": "79.30",
      "open": "78.76",
      "high": "79.82",
      "low": "78.70",
      "close": "79.08",
      "average": "79.2247",
      "volume": "1342382",
      "turnover": "106368539.15",
      "trades": "3319"
    },
    {
      "date": "2023-11-30",
      "bid": "79.20",
      "ask": "79.22",
      "open": "79.28",
      "high": "80.66",
      "low": "79.08",
      "close": "79.44",
      "average": "79.5783",
      "volume": "4031133",
      "turnover": "320798793.81",
      "trades": "3044"
    },
    {
      "date": "2023-12-01",
      "bid": "80.58",
      "ask": "80.60",
      "open": "79.96",
      "high": "81.18",
      "low": "79.96",
      "close": "80.86",
      "average": "80.7504",
      "volume": "1811061",
      "turnover": "146220550.37",
      "trades": "3359"
    },
    {
      "date": "2023-12-04",
      "bid": "80.72",
      "ask": "80.78",
      "open": "80.72",
      "high": "81.64",
      "low": "80.18",
      "close": "80.78",
      "average": "80.7834",
      "volume": "1291277",
      "turnover": "104313723.7",
      "trades": "3248"
    },
    {
      "date": "2023-12-05",
      "bid": "81.70",
      "ask": "81.72",
      "open": "80.48",
      "high": "82.16",
      "low": "80.36",
      "close": "81.62",
      "average": "81.5856",
      "volume": "1120948",
      "turnover": "91469273.45",
      "trades": "2842"
    },
    {
      "date": "2023-12-06",
      "bid": "81.36",
      "ask": "81.40",
      "open": "81.78",
      "high": "82.14",
      "low": "80.92",
      "close": "81.58",
      "average": "81.5375",
      "volume": "1404044",
      "turnover": "114482350.41",
      "trades": "2992"
    },
    {
      "date": "2023-12-07",
      "bid": "78.10",
      "ask": "78.14",
      "open": "80.42",
      "high": "80.70",
      "low": "78.02",
      "close": "78.12",
      "average": "78.8995",
      "volume": "2086027",
      "turnover": "164624346.02",
      "trades": "3825"
    },
    {
      "date": "2023-12-08",
      "bid": "77.30",
      "ask": "77.32",
      "open": "77.72",
      "high": "78.20",
      "low": "76.80",
      "close": "77.38",
      "average": "77.4316",
      "volume": "1450143",
      "turnover": "112290332.06",
      "trades": "3140"
    },
    {
      "date": "2023-12-11",
      "bid": "77.40",
      "ask": "77.42",
      "open": "77.26",
      "high": "77.92",
      "low": "76.76",
      "close": "77.36",
      "average": "77.3504",
      "volume": "1242842",
      "turnover": "96128002.79",
      "trades": "2673"
    },
    {
      "date": "2023-12-12",
      "bid": "77.24",
      "ask": "77.32",
      "open": "77.36",
      "high": "78.78",
      "low": "76.88",
      "close": "77.28",
      "average": "77.5972",
      "volume": "924585",
      "turnover": "71744566.8",
      "trades": "2047"
    },
    {
      "date": "2023-12-13",
      "bid": "76.60",
      "ask": "76.64",
      "open": "77.00",
      "high": "77.64",
      "low": "76.60",
      "close": "76.64",
      "average": "76.8586",
      "volume": "1606215",
      "turnover": "123450126.4",
      "trades": "3720"
    },
    {
      "date": "2023-12-14",
      "bid": "76.02",
      "ask": "76.06",
      "open": "78.08",
      "high": "79.00",
      "low": "72.58",
      "close": "75.98",
      "average": "75.7944",
      "volume": "3181837",
      "turnover": "241233535.73",
      "trades": "8260"
    },
    {
      "date": "2023-12-15",
      "bid": "75.62",
      "ask": "75.72",
      "open": "76.80",
      "high": "78.26",
      "low": "75.50",
      "close": "75.68",
      "average": "76.4042",
      "volume": "3269551",
      "turnover": "249815719.55",
      "trades": "8088"
    },
    {
      "date": "2023-12-18",
      "bid": "77.66",
      "ask": "77.70",
      "open": "75.58",
      "high": "78.40",
      "low": "75.48",
      "close": "77.52",
      "average": "77.2861",
      "volume": "1966611",
      "turnover": "149728507.68",
      "trades": "4384"
    },
    {
      "date": "2023-12-19",
      "bid": "78.86",
      "ask": "78.88",
      "open": "77.36",
      "high": "79.00",
      "low": "77.18",
      "close": "79.00",
      "average": "78.5858",
      "volume": "964541",
      "turnover": "75799256.29",
      "trades": "1844"
    },
    {
      "date": "2023-12-20",
      "bid": "78.04",
      "ask": "78.08",
      "open": "79.00",
      "high": "79.00",
      "low": "77.20",
      "close": "77.98",
      "average": "77.9283",
      "volume": "1038552",
      "turnover": "80930866.29",
      "trades": "1971"
    },
    {
      "date": "2023-12-21",
      "bid": "78.46",
      "ask": "78.52",
      "open": "77.78",
      "high": "78.64",
      "low": "77.60",
      "close": "78.56",
      "average": "78.3079",
      "volume": "914613",
      "turnover": "71621663.76",
      "trades": "2036"
    },
    {
      "date": "2023-12-22",
      "bid": "77.16",
      "ask": "77.24",
      "open": "78.56",
      "high": "78.56",
      "low": "76.76",
      "close": "77.22",
      "average": "77.3516",
      "volume": "853686",
      "turnover": "66033650.94",
      "trades": "1798"
    },
    {
      "date": "2023-12-27",
      "bid": "77.52",
      "ask": "77.56",
      "open": "77.38",
      "high": "77.74",
      "low": "76.80",
      "close": "77.50",
      "average": "77.3633",
      "volume": "994190",
      "turnover": "76928150.18",
      "trades": "2135"
    },
    {
      "date": "2023-12-28",
      "bid": "77.38",
      "ask": "77.44",
      "open": "77.50",
      "high": "78.08",
      "low": "76.94",
      "close": "77.38",
      "average": "77.4118",
      "volume": "504317",
      "turnover": "39039549.02",
      "trades": "1253"
    },
    {
      "date": "2023-12-29",
      "bid": "76.58",
      "ask": "76.68",
      "open": "77.50",
      "high": "78.08",
      "low": "76.50",
      "close": "76.68",
      "average": "77.422",
      "volume": "1368000",
      "turnover": "105913413.61",
      "trades": "2456"
    },
    {
      "date": "2024-01-02",
      "bid": "77.74",
      "ask": "77.80",
      "open": "77.48",
      "high": "78.42",
      "low": "76.90",
      "close": "77.68",
      "average": "77.6442",
      "volume": "1119179",
      "turnover": "86896125.71",
      "trades": "3398"
    },
    {
      "date": "2024-01-03",
      "bid": "76.38",
      "ask": "76.42",
      "open": "77.60",
      "high": "77.68",
      "low": "76.00",
      "close": "76.46",
      "average": "76.4966",
      "volume": "953017",
      "turnover": "72896670.77",
      "trades": "2862"
    },
    {
      "date": "2024-01-04",
      "bid": "75.98",
      "ask": "76.04",
      "open": "76.44",
      "high": "76.70",
      "low": "75.88",
      "close": "76.26",
      "average": "76.1878",
      "volume": "563680",
      "turnover": "42944436.6",
      "trades": "1964"
    },
    {
      "date": "2024-01-05",
      "bid": "75.30",
      "ask": "75.36",
      "open": "76.26",
      "high": "76.30",
      "low": "74.76",
      "close": "75.62",
      "average": "75.4242",
      "volume": "611609",
      "turnover": "46128105.36",
      "trades": "1825"
    },
    {
      "date": "2024-01-08",
      "bid": "74.66",
      "ask": "74.70",
      "open": "75.34",
      "high": "75.52",
      "low": "73.74",
      "close": "74.74",
      "average": "74.5509",
      "volume": "1116882",
      "turnover": "83260002.9",
      "trades": "3233"
    },
    {
      "date": "2024-01-09",
      "bid": "74.78",
      "ask": "74.80",
      "open": "74.90",
      "high": "75.60",
      "low": "74.32",
      "close": "74.80",
      "average": "74.9194",
      "volume": "863067",
      "turnover": "64659945.85",
      "trades": "2243"
    },
    {
      "date": "2024-01-10",
      "bid": "74.52",
      "ask": "74.58",
      "open": "74.50",
      "high": "74.84",
      "low": "74.14",
      "close": "74.50",
      "average": "74.5546",
      "volume": "700576",
      "turnover": "52239013.49",
      "trades": "1974"
    },
    {
      "date": "2024-01-11",
      "bid": "75.26",
      "ask": "75.28",
      "open": "75.88",
      "high": "76.46",
      "low": "75.02",
      "close": "75.02",
      "average": "75.5263",
      "volume": "1263171",
      "turnover": "95452777.14",
      "trades": "2953"
    },
    {
      "date": "2024-01-12",
      "bid": "75.96",
      "ask": "75.98",
      "open": "76.00",
      "high": "76.62",
      "low": "75.26",
      "close": "76.08",
      "average": "76.0223",
      "volume": "1052250",
      "turnover": "80009844.36",
      "trades": "2918"
    },
    {
      "date": "2024-01-15",
      "bid": "75.42",
      "ask": "75.46",
      "open": "76.04",
      "high": "76.54",
      "low": "74.38",
      "close": "75.58",
      "average": "75.3691",
      "volume": "682698",
      "turnover": "51457467.69",
      "trades": "2190"
    },
    {
      "date": "2024-01-16",
      "bid": "74.66",
      "ask": "74.72",
      "open": "75.38",
      "high": "75.66",
      "low": "74.08",
      "close": "74.72",
      "average": "74.9317",
      "volume": "1019613",
      "turnover": "76400532.86",
      "trades": "3250"
    },
    {
      "date": "2024-01-17",
      "bid": "74.36",
      "ask": "74.44",
      "open": "73.34",
      "high": "74.66",
      "low": "73.34",
      "close": "74.54",
      "average": "74.1131",
      "volume": "846633",
      "turnover": "62746595.88",
      "trades": "3258"
    },
    {
      "date": "2024-01-18",
      "bid": "73.28",
      "ask": "73.32",
      "open": "74.54",
      "high": "74.92",
      "low": "73.00",
      "close": "73.34",
      "average": "73.4965",
      "volume": "936881",
      "turnover": "68856677.23",
      "trades": "2749"
    },
    {
      "date": "2024-01-19",
      "bid": "72.24",
      "ask": "72.30",
      "open": "74.58",
      "high": "74.70",
      "low": "72.18",
      "close": "72.18",
      "average": "72.9693",
      "volume": "842666",
      "turnover": "61496112.23",
      "trades": "2043"
    },
    {
      "date": "2024-01-22",
      "bid": "73.04",
      "ask": "73.06",
      "open": "72.78",
      "high": "73.50",
      "low": "72.44",
      "close": "73.04",
      "average": "72.9275",
      "volume": "973592",
      "turnover": "70999017.86",
      "trades": "2524"
    },
    {
      "date": "2024-01-23",
      "bid": "74.26",
      "ask": "74.32",
      "open": "73.60",
      "high": "74.98",
      "low": "73.24",
      "close": "74.14",
      "average": "74.0562",
      "volume": "901329",
      "turnover": "66743955.4",
      "trades": "2673"
    },
    {
      "date": "2024-01-24",
      "bid": "74.50",
      "ask": "74.52",
      "open": "74.90",
      "high": "75.64",
      "low": "74.08",
      "close": "74.52",
      "average": "74.764",
      "volume": "645999",
      "turnover": "48297281.64",
      "trades": "2316"
    },
    {
      "date": "2024-01-25",
      "bid": "74.94",
      "ask": "75.04",
      "open": "74.52",
      "high": "75.48",
      "low": "74.34",
      "close": "74.98",
      "average": "74.9416",
      "volume": "640942",
      "turnover": "48033198.5",
      "trades": "2068"
    },
    {
      "date": "2024-01-26",
      "bid": "74.92",
      "ask": "74.96",
      "open": "74.98",
      "high": "75.28",
      "low": "73.98",
      "close": "74.94",
      "average": "74.7335",
      "volume": "583267",
      "turnover": "43589589.54",
      "trades": "1771"
    },
    {
      "date": "2024-01-29",
      "bid": "76.68",
      "ask": "76.70",
      "open": "75.12",
      "high": "76.92",
      "low": "75.12",
      "close": "76.70",
      "average": "76.3962",
      "volume": "1182291",
      "turnover": "90322908.37",
      "trades": "3394"
    },
    {
      "date": "2024-01-30",
      "bid": "77.40",
      "ask": "77.46",
      "open": "76.70",
      "high": "77.66",
      "low": "75.78",
      "close": "77.60",
      "average": "77.1177",
      "volume": "1409141",
      "turnover": "108645219.24",
      "trades": "4261"
    },
    {
      "date": "2024-01-31",
      "bid": "81.50",
      "ask": "81.58",
      "open": "77.60",
      "high": "82.10",
      "low": "77.60",
      "close": "81.14",
      "average": "80.7104",
      "volume": "2922381",
      "turnover": "235964114.49",
      "trades": "6093"
    },
    {
      "date": "2024-02-01",
      "bid": "80.40",
      "ask": "80.42",
      "open": "81.10",
      "high": "81.32",
      "low": "78.26",
      "close": "80.44",
      "average": "79.8724",
      "volume": "2040795",
      "turnover": "163005524.13",
      "trades": "4052"
    },
    {
      "date": "2024-02-02",
      "bid": "79.40",
      "ask": "79.44",
      "open": "80.78",
      "high": "81.20",
      "low": "78.80",
      "close": "79.38",
      "average": "79.8862",
      "volume": "873709",
      "turnover": "69797314.09",
      "trades": "2010"
    },
    {
      "date": "2024-02-05",
      "bid": "78.74",
      "ask": "78.78",
      "open": "79.26",
      "high": "79.44",
      "low": "78.46",
      "close": "78.82",
      "average": "78.8185",
      "volume": "647506",
      "turnover": "51036066.34",
      "trades": "1433"
    },
    {
      "date": "2024-02-06",
      "bid": "78.90",
      "ask": "78.92",
      "open": "79.18",
      "high": "79.72",
      "low": "77.42",
      "close": "78.88",
      "average": "78.6333",
      "volume": "876195",
      "turnover": "68896801.52",
      "trades": "1802"
    },
    {
      "date": "2024-02-07",
      "bid": "79.22",
      "ask": "79.24",
      "open": "78.90",
      "high": "79.90",
      "low": "78.88",
      "close": "79.24",
      "average": "79.2636",
      "volume": "1150265",
      "turnover": "91153360.8",
      "trades": "2458"
    },
    {
      "date": "2024-02-08",
      "bid": "80.88",
      "ask": "80.96",
      "open": "79.34",
      "high": "81.42",
      "low": "79.34",
      "close": "81.12",
      "average": "80.6224",
      "volume": "1143036",
      "turnover": "92153062.28",
      "trades": "2573"
    },
    {
      "date": "2024-02-09",
      "bid": "81.48",
      "ask": "81.50",
      "open": "81.04",
      "high": "81.98",
      "low": "80.70",
      "close": "81.60",
      "average": "81.5622",
      "volume": "635121",
      "turnover": "51803091.59",
      "trades": "1678"
    },
    {
      "date": "2024-02-12",
      "bid": "83.06",
      "ask": "83.12",
      "open": "81.60",
      "high": "83.78",
      "low": "80.98",
      "close": "83.14",
      "average": "82.6616",
      "volume": "1246128",
      "turnover": "103009009.65",
      "trades": "2437"
    },
    {
      "date": "2024-02-13",
      "bid": "81.68",
      "ask": "81.84",
      "open": "83.14",
      "high": "83.20",
      "low": "81.28",
      "close": "81.86",
      "average": "82.1041",
      "volume": "1225809",
      "turnover": "100661557.22",
      "trades": "2595"
    },
    {
      "date": "2024-02-14",
      "bid": "83.60",
      "ask": "83.66",
      "open": "81.66",
      "high": "84.36",
      "low": "81.16",
      "close": "83.74",
      "average": "83.3507",
      "volume": "1271155",
      "turnover": "105961035.09",
      "trades": "2423"
    },
    {
      "date": "2024-02-15",
      "bid": "84.12",
      "ask": "84.14",
      "open": "83.98",
      "high": "85.12",
      "low": "83.98",
      "close": "84.24",
      "average": "84.5416",
      "volume": "520018",
      "turnover": "43963304.66",
      "trades": "1658"
    },
    {
      "date": "2024-02-16",
      "bid": "85.22",
      "ask": "85.26",
      "open": "84.74",
      "high": "85.54",
      "low": "82.96",
      "close": "85.36",
      "average": "84.815",
      "volume": "690716",
      "turnover": "58584861.94",
      "trades": "2509"
    },
    {
      "date": "2024-02-19",
      "bid": "84.10",
      "ask": "84.16",
      "open": "85.16",
      "high": "85.40",
      "low": "84.04",
      "close": "84.16",
      "average": "84.6742",
      "volume": "775313",
      "turnover": "65383717.93",
      "trades": "2131"
    },
    {
      "date": "2024-02-20",
      "bid": "82.86",
      "ask": "82.92",
      "open": "83.42",
      "high": "83.96",
      "low": "81.98",
      "close": "82.96",
      "average": "82.8499",
      "volume": "1176362",
      "turnover": "97459685.61",
      "trades": "2801"
    },
    {
      "date": "2024-02-21",
      "bid": "83.16",
      "ask": "83.24",
      "open": "82.96",
      "high": "83.82",
      "low": "82.60",
      "close": "83.02",
      "average": "83.2295",
      "volume": "807417",
      "turnover": "67212424.33",
      "trades": "2292"
    },
    {
      "date": "2024-02-22",
      "bid": "81.86",
      "ask": "81.88",
      "open": "83.82",
      "high": "84.22",
      "low": "81.46",
      "close": "81.68",
      "average": "82.0057",
      "volume": "1574101",
      "turnover": "129088429.82",
      "trades": "2661"
    },
    {
      "date": "2024-02-23",
      "bid": "81.14",
      "ask": "81.16",
      "open": "81.96",
      "high": "82.20",
      "low": "81.00",
      "close": "81.14",
      "average": "81.2627",
      "volume": "897251",
      "turnover": "72915338.8",
      "trades": "1788"
    },
    {
      "date": "2024-02-26",
      "bid": "78.92",
      "ask": "78.94",
      "open": "81.10",
      "high": "81.16",
      "low": "77.66",
      "close": "79.06",
      "average": "78.9678",
      "volume": "1286351",
      "turnover": "101523046.58",
      "trades": "3284"
    },
    {
      "date": "2024-02-27",
      "bid": "82.60",
      "ask": "82.62",
      "open": "79.06",
      "high": "82.82",
      "low": "79.06",
      "close": "82.80",
      "average": "82.0728",
      "volume": "1145981",
      "turnover": "94054390.88",
      "trades": "2356"
    },
    {
      "date": "2024-02-28",
      "bid": "82.16",
      "ask": "82.18",
      "open": "82.40",
      "high": "83.48",
      "low": "82.00",
      "close": "82.00",
      "average": "82.5646",
      "volume": "1430028",
      "turnover": "118093427.49",
      "trades": "1938"
    },
    {
      "date": "2024-02-29",
      "bid": "81.04",
      "ask": "81.10",
      "open": "82.20",
      "high": "82.50",
      "low": "80.14",
      "close": "81.00",
      "average": "81.0223",
      "volume": "2440803",
      "turnover": "197837628.36",
      "trades": "3430"
    },
    {
      "date": "2024-03-01",
      "bid": "79.62",
      "ask": "79.66",
      "open": "81.06",
      "high": "81.74",
      "low": "79.50",
      "close": "79.50",
      "average": "80.0443",
      "volume": "1187857",
      "turnover": "95079704.14",
      "trades": "2826"
    },
    {
      "date": "2024-03-04",
      "bid": "78.68",
      "ask": "78.70",
      "open": "79.40",
      "high": "80.04",
      "low": "78.52",
      "close": "78.52",
      "average": "79.1321",
      "volume": "946629",
      "turnover": "74908071.34",
      "trades": "2785"
    },
    {
      "date": "2024-03-05",
      "bid": "75.86",
      "ask": "75.92",
      "open": "78.30",
      "high": "78.40",
      "low": "75.62",
      "close": "75.86",
      "average": "76.4694",
      "volume": "1490698",
      "turnover": "114001185.97",
      "trades": "3405"
    },
    {
      "date": "2024-03-06",
      "bid": "73.40",
      "ask": "73.46",
      "open": "75.86",
      "high": "77.02",
      "low": "73.24",
      "close": "73.58",
      "average": "74.6613",
      "volume": "1722220",
      "turnover": "128535034.96",
      "trades": "4745"
    },
    {
      "date": "2024-03-07",
      "bid": "74.00",
      "ask": "74.04",
      "open": "73.00",
      "high": "74.88",
      "low": "71.90",
      "close": "74.02",
      "average": "73.592",
      "volume": "1673055",
      "turnover": "123146799.21",
      "trades": "4994"
    },
    {
      "date": "2024-03-08",
      "bid": "73.88",
      "ask": "73.96",
      "open": "74.32",
      "high": "74.62",
      "low": "73.44",
      "close": "74.00",
      "average": "74.0243",
      "volume": "949065",
      "turnover": "70253071.09",
      "trades": "1850"
    },
    {
      "date": "2024-03-11",
      "bid": "74.66",
      "ask": "74.70",
      "open": "73.10",
      "high": "74.96",
      "low": "72.92",
      "close": "74.96",
      "average": "73.9752",
      "volume": "1681937",
      "turnover": "124319934.44",
      "trades": "3371"
    },
    {
      "date": "2024-03-12",
      "bid": "76.42",
      "ask": "76.46",
      "open": "74.96",
      "high": "76.68",
      "low": "74.96",
      "close": "76.52",
      "average": "76.2556",
      "volume": "1193388",
      "turnover": "91001130.22",
      "trades": "2232"
    },
    {
      "date": "2024-03-13",
      "bid": "77.52",
      "ask": "77.58",
      "open": "76.64",
      "high": "77.64",
      "low": "76.08",
      "close": "77.46",
      "average": "76.9763",
      "volume": "790062",
      "turnover": "60808980.51",
      "trades": "2480"
    },
    {
      "date": "2024-03-14",
      "bid": "77.46",
      "ask": "77.48",
      "open": "77.46",
      "high": "78.80",
      "low": "77.06",
      "close": "77.46",
      "average": "77.8518",
      "volume": "1064393",
      "turnover": "82873474.83",
      "trades": "2909"
    },
    {
      "date": "2024-03-15",
      "bid": "77.78",
      "ask": "77.80",
      "open": "77.60",
      "high": "78.30",
      "low": "76.24",
      "close": "77.80",
      "average": "77.6442",
      "volume": "2017210",
      "turnover": "156576414.9",
      "trades": "1835"
    },
    {
      "date": "2024-03-18",
      "bid": "77.92",
      "ask": "78.00",
      "open": "77.80",
      "high": "79.40",
      "low": "77.70",
      "close": "78.00",
      "average": "78.5555",
      "volume": "1308692",
      "turnover": "102864242.06",
      "trades": "2380"
    },
    {
      "date": "2024-03-19",
      "bid": "77.32",
      "ask": "77.36",
      "open": "77.90",
      "high": "77.90",
      "low": "75.36",
      "close": "77.44",
      "average": "76.7296",
      "volume": "1010022",
      "turnover": "77493984.58",
      "trades": "2177"
    },
    {
      "date": "2024-03-20",
      "bid": "77.04",
      "ask": "77.08",
      "open": "77.16",
      "high": "78.08",
      "low": "75.84",
      "close": "77.12",
      "average": "77.1298",
      "volume": "570199",
      "turnover": "43977921.33",
      "trades": "1784"
    },
    {
      "date": "2024-03-21",
      "bid": "80.86",
      "ask": "80.96",
      "open": "78.26",
      "high": "81.08",
      "low": "78.18",
      "close": "81.02",
      "average": "80.1728",
      "volume": "1322113",
      "turnover": "105987524.17",
      "trades": "2497"
    },
    {
      "date": "2024-03-22",
      "bid": "81.36",
      "ask": "81.40",
      "open": "80.22",
      "high": "81.94",
      "low": "80.02",
      "close": "81.50",
      "average": "81.4006",
      "volume": "948115",
      "turnover": "77177190.31",
      "trades": "1494"
    },
    {
      "date": "2024-03-25",
      "bid": "81.40",
      "ask": "81.48",
      "open": "81.50",
      "high": "83.40",
      "low": "81.42",
      "close": "81.50",
      "average": "82.1908",
      "volume": "1139505",
      "turnover": "93667108.45",
      "trades": "3832"
    },
    {
      "date": "2024-03-26",
      "bid": "81.32",
      "ask": "81.34",
      "open": "81.46",
      "high": "81.50",
      "low": "80.48",
      "close": "81.32",
      "average": "81.0569",
      "volume": "531056",
      "turnover": "43045509.49",
      "trades": "1743"
    },
    {
      "date": "2024-03-27",
      "bid": "80.80",
      "ask": "80.84",
      "open": "81.28",
      "high": "81.48",
      "low": "80.68",
      "close": "81.00",
      "average": "80.9993",
      "volume": "430917",
      "turnover": "34904104.5",
      "trades": "1425"
    },
    {
      "date": "2024-03-28",
      "bid": "79.34",
      "ask": "79.42",
      "open": "80.98",
      "high": "80.98",
      "low": "77.96",
      "close": "79.00",
      "average": "79.1225",
      "volume": "1477080",
      "turnover": "116863242.35",
      "trades": "2877"
    },
    {
      "date": "2024-04-02",
      "bid": "74.06",
      "ask": "74.14",
      "open": "75.68",
      "high": "77.08",
      "low": "73.82",
      "close": "74.18",
      "average": "75.0381",
      "volume": "4212832",
      "turnover": "316128727.52",
      "trades": "10641"
    },
    {
      "date": "2024-04-03",
      "bid": "71.84",
      "ask": "71.90",
      "open": "73.82",
      "high": "73.92",
      "low": "71.36",
      "close": "71.82",
      "average": "72.4905",
      "volume": "2521159",
      "turnover": "182768453.9",
      "trades": "5443"
    },
    {
      "date": "2024-04-04",
      "bid": "72.70",
      "ask": "72.72",
      "open": "71.96",
      "high": "73.34",
      "low": "71.62",
      "close": "72.46",
      "average": "72.5174",
      "volume": "1744325",
      "turnover": "126502083.48",
      "trades": "3850"
    },
    {
      "date": "2024-04-05",
      "bid": "72.22",
      "ask": "72.26",
      "open": "72.22",
      "high": "73.30",
      "low": "71.98",
      "close": "72.02",
      "average": "72.4645",
      "volume": "1027771",
      "turnover": "74488348.16",
      "trades": "3434"
    },
    {
      "date": "2024-04-08",
      "bid": "70.24",
      "ask": "70.26",
      "open": "71.76",
      "high": "72.32",
      "low": "69.34",
      "close": "70.20",
      "average": "70.4471",
      "volume": "2502596",
      "turnover": "176225898.85",
      "trades": "6032"
    },
    {
      "date": "2024-04-09",
      "bid": "70.36",
      "ask": "70.42",
      "open": "70.40",
      "high": "71.18",
      "low": "70.14",
      "close": "70.14",
      "average": "70.5168",
      "volume": "1234780",
      "turnover": "87098084.57",
      "trades": "3382"
    },
    {
      "date": "2024-04-10",
      "bid": "70.56",
      "ask": "70.66",
      "open": "70.90",
      "high": "72.40",
      "low": "70.40",
      "close": "70.40",
      "average": "71.1101",
      "volume": "1607216",
      "turnover": "114233410.32",
      "trades": "3182"
    },
    {
      "date": "2024-04-11",
      "bid": "67.76",
      "ask": "67.78",
      "open": "70.58",
      "high": "70.72",
      "low": "67.30",
      "close": "67.78",
      "average": "68.4241",
      "volume": "1494768",
      "turnover": "102264880.63",
      "trades": "4339"
    },
    {
      "date": "2024-04-12",
      "bid": "67.96",
      "ask": "68.00",
      "open": "68.60",
      "high": "69.26",
      "low": "67.92",
      "close": "67.92",
      "average": "68.4062",
      "volume": "1146817",
      "turnover": "78453364.77",
      "trades": "2929"
    },
    {
      "date": "2024-04-15",
      "bid": "68.04",
      "ask": "68.12",
      "open": "68.08",
      "high": "68.66",
      "low": "67.04",
      "close": "68.02",
      "average": "67.8565",
      "volume": "824858",
      "turnover": "55979278.33",
      "trades": "2082"
    },
    {
      "date": "2024-04-16",
      "bid": "64.96",
      "ask": "65.04",
      "open": "66.50",
      "high": "66.98",
      "low": "64.20",
      "close": "65.10",
      "average": "65.1025",
      "volume": "1991530",
      "turnover": "129649879.75",
      "trades": "4311"
    },
    {
      "date": "2024-04-17",
      "bid": "64.62",
      "ask": "64.66",
      "open": "65.02",
      "high": "66.76",
      "low": "64.40",
      "close": "64.70",
      "average": "65.2889",
      "volume": "1597489",
      "turnover": "104344864.4",
      "trades": "3872"
    },
    {
      "date": "2024-04-18",
      "bid": "64.26",
      "ask": "64.28",
      "open": "64.96",
      "high": "64.96",
      "low": "63.88",
      "close": "64.28",
      "average": "64.3119",
      "volume": "1062939",
      "turnover": "68399178.75",
      "trades": "2534"
    },
    {
      "date": "2024-04-19",
      "bid": "63.78",
      "ask": "63.84",
      "open": "63.04",
      "high": "64.36",
      "low": "62.58",
      "close": "63.92",
      "average": "63.6175",
      "volume": "1557978",
      "turnover": "99111999.83",
      "trades": "5465"
    },
    {
      "date": "2024-04-22",
      "bid": "63.72",
      "ask": "63.78",
      "open": "64.00",
      "high": "64.40",
      "low": "63.52",
      "close": "63.58",
      "average": "63.8168",
      "volume": "1279667",
      "turnover": "81819762.4",
      "trades": "2557"
    },
    {
      "date": "2024-04-23",
      "bid": "63.90",
      "ask": "63.98",
      "open": "63.62",
      "high": "64.10",
      "low": "62.44",
      "close": "64.10",
      "average": "63.5191",
      "volume": "1509098",
      "turnover": "95858805.5",
      "trades": "3276"
    },
    {
      "date": "2024-04-24",
      "bid": "64.84",
      "ask": "64.90",
      "open": "67.96",
      "high": "69.26",
      "low": "64.26",
      "close": "64.26",
      "average": "65.7307",
      "volume": "3739544",
      "turnover": "245875852.58",
      "trades": "5717"
    },
    {
      "date": "2024-04-25",
      "bid": "61.62",
      "ask": "61.68",
      "open": "59.64",
      "high": "61.80",
      "low": "59.50",
      "close": "61.80",
      "average": "61.1304",
      "volume": "2552848",
      "turnover": "156034886.32",
      "trades": "8622"
    },
    {
      "date": "2024-04-26",
      "bid": "61.92",
      "ask": "62.00",
      "open": "62.46",
      "high": "63.02",
      "low": "61.22",
      "close": "62.14",
      "average": "62.0726",
      "volume": "1427726",
      "turnover": "88622927.91",
      "trades": "3144"
    },
    {
      "date": "2024-04-29",
      "bid": "63.70",
      "ask": "63.78",
      "open": "62.30",
      "high": "63.78",
      "low": "61.96",
      "close": "63.78",
      "average": "63.3571",
      "volume": "1110569",
      "turnover": "70362332.77",
      "trades": "2444"
    },
    {
      "date": "2024-04-30",
      "bid": "62.50",
      "ask": "62.60",
      "open": "63.80",
      "high": "64.48",
      "low": "61.92",
      "close": "62.46",
      "average": "62.552",
      "volume": "1242237",
      "turnover": "77708595.64",
      "trades": "2959"
    },
    {
      "date": "2024-05-02",
      "bid": "63.22",
      "ask": "63.26",
      "open": "62.46",
      "high": "63.44",
      "low": "62.46",
      "close": "63.22",
      "average": "63.0755",
      "volume": "1964970",
      "turnover": "123937653.53",
      "trades": "4565"
    },
    {
      "date": "2024-05-03",
      "bid": "63.12",
      "ask": "63.16",
      "open": "63.48",
      "high": "64.38",
      "low": "62.92",
      "close": "62.92",
      "average": "63.5165",
      "volume": "1559961",
      "turnover": "99102462.26",
      "trades": "4357"
    },
    {
      "date": "2024-05-06",
      "bid": "62.76",
      "ask": "62.82",
      "open": "63.24",
      "high": "63.96",
      "low": "62.68",
      "close": "62.74",
      "average": "63.0764",
      "volume": "886217",
      "turnover": "55899425.58",
      "trades": "2979"
    },
    {
      "date": "2024-05-07",
      "bid": "62.36",
      "ask": "62.40",
      "open": "62.94",
      "high": "63.08",
      "low": "61.52",
      "close": "62.38",
      "average": "62.228",
      "volume": "1479422",
      "turnover": "92044375.36",
      "trades": "3364"
    },
    {
      "date": "2024-05-08",
      "bid": "62.20",
      "ask": "62.34",
      "open": "62.38",
      "high": "62.54",
      "low": "61.66",
      "close": "62.54",
      "average": "62.2301",
      "volume": "619575",
      "turnover": "38555895.18",
      "trades": "1708"
    },
    {
      "date": "2024-05-10",
      "bid": "63.62",
      "ask": "63.66",
      "open": "62.68",
      "high": "64.44",
      "low": "62.68",
      "close": "63.48",
      "average": "63.6562",
      "volume": "1647161",
      "turnover": "104833194.24",
      "trades": "6661"
    },
    {
      "date": "2024-05-13",
      "bid": "63.72",
      "ask": "63.76",
      "open": "63.50",
      "high": "63.98",
      "low": "63.08",
      "close": "63.76",
      "average": "63.5627",
      "volume": "762899",
      "turnover": "48487496.28",
      "trades": "3631"
    },
    {
      "date": "2024-05-14",
      "bid": "64.00",
      "ask": "64.08",
      "open": "63.76",
      "high": "64.78",
      "low": "63.30",
      "close": "64.06",
      "average": "64.1723",
      "volume": "987546",
      "turnover": "63373136.33",
      "trades": "2959"
    },
    {
      "date": "2024-05-15",
      "bid": "63.66",
      "ask": "63.70",
      "open": "64.28",
      "high": "64.68",
      "low": "63.10",
      "close": "63.78",
      "average": "63.9433",
      "volume": "1452642",
      "turnover": "92889362.59",
      "trades": "3880"
    },
    {
      "date": "2024-05-16",
      "bid": "63.94",
      "ask": "64.02",
      "open": "63.90",
      "high": "64.34",
      "low": "63.44",
      "close": "63.94",
      "average": "63.9317",
      "volume": "946912",
      "turnover": "60540811.88",
      "trades": "2636"
    },
    {
      "date": "2024-05-17",
      "bid": "63.54",
      "ask": "63.56",
      "open": "64.16",
      "high": "64.32",
      "low": "63.34",
      "close": "63.60",
      "average": "63.6249",
      "volume": "804453",
      "turnover": "51181114.02",
      "trades": "1603"
    },
    {
      "date": "2024-05-20",
      "bid": "63.22",
      "ask": "63.34",
      "open": "63.60",
      "high": "63.60",
      "low": "62.62",
      "close": "63.24",
      "average": "63.1051",
      "volume": "924223",
      "turnover": "58338143.55",
      "trades": "1936"
    },
    {
      "date": "2024-05-21",
      "bid": "63.30",
      "ask": "63.32",
      "open": "63.22",
      "high": "63.66",
      "low": "62.90",
      "close": "63.38",
      "average": "63.3513",
      "volume": "838072",
      "turnover": "53453438.84",
      "trades": "2031"
    },
    {
      "date": "2024-05-22",
      "bid": "62.68",
      "ask": "62.70",
      "open": "63.30",
      "high": "63.72",
      "low": "62.28",
      "close": "62.64",
      "average": "62.7842",
      "volume": "731658",
      "turnover": "45934422.38",
      "trades": "2060"
    },
    {
      "date": "2024-05-23",
      "bid": "62.22",
      "ask": "62.26",
      "open": "62.66",
      "high": "63.16",
      "low": "62.08",
      "close": "62.08",
      "average": "62.4449",
      "volume": "459687",
      "turnover": "28705796.34",
      "trades": "1550"
    },
    {
      "date": "2024-05-24",
      "bid": "61.68",
      "ask": "61.70",
      "open": "61.82",
      "high": "61.94",
      "low": "61.12",
      "close": "61.52",
      "average": "61.6198",
      "volume": "627880",
      "turnover": "38690142.75",
      "trades": "2072"
    },
    {
      "date": "2024-05-27",
      "bid": "62.26",
      "ask": "62.28",
      "open": "61.64",
      "high": "62.38",
      "low": "61.38",
      "close": "62.22",
      "average": "61.9919",
      "volume": "677263",
      "turnover": "41983766.19",
      "trades": "1850"
    },
    {
      "date": "2024-05-28",
      "bid": "61.04",
      "ask": "61.06",
      "open": "62.22",
      "high": "62.34",
      "low": "60.82",
      "close": "60.96",
      "average": "61.336",
      "volume": "810844",
      "turnover": "49734821.55",
      "trades": "2135"
    },
    {
      "date": "2024-05-29",
      "bid": "60.82",
      "ask": "60.86",
      "open": "60.96",
      "high": "61.10",
      "low": "60.26",
      "close": "60.68",
      "average": "60.6189",
      "volume": "864418",
      "turnover": "52400214.24",
      "trades": "1986"
    },
    {
      "date": "2024-05-30",
      "bid": "61.34",
      "ask": "61.40",
      "open": "60.36",
      "high": "61.50",
      "low": "60.12",
      "close": "61.42",
      "average": "61.1119",
      "volume": "862804",
      "turnover": "52727704.3",
      "trades": "1882"
    },
    {
      "date": "2024-05-31",
      "bid": "60.92",
      "ask": "60.98",
      "open": "61.42",
      "high": "61.90",
      "low": "60.82",
      "close": "61.04",
      "average": "61.0923",
      "volume": "2811502",
      "turnover": "171763328.63",
      "trades": "1473"
    },
    {
      "date": "2024-06-03",
      "bid": "60.74",
      "ask": "60.80",
      "open": "61.64",
      "high": "62.46",
      "low": "60.72",
      "close": "60.78",
      "average": "61.2718",
      "volume": "525032",
      "turnover": "32169098.54",
      "trades": "1433"
    },
    {
      "date": "2024-06-04",
      "bid": "59.52",
      "ask": "59.60",
      "open": "60.70",
      "high": "60.72",
      "low": "59.10",
      "close": "59.48",
      "average": "59.6574",
      "volume": "954874",
      "turnover": "56965228.77",
      "trades": "1955"
    },
    {
      "date": "2024-06-05",
      "bid": "59.12",
      "ask": "59.14",
      "open": "59.48",
      "high": "59.86",
      "low": "58.68",
      "close": "59.10",
      "average": "59.1521",
      "volume": "819055",
      "turnover": "48449075.35",
      "trades": "1974"
    },
    {
      "date": "2024-06-07",
      "bid": "59.06",
      "ask": "59.10",
      "open": "59.46",
      "high": "59.58",
      "low": "58.40",
      "close": "59.00",
      "average": "58.9955",
      "volume": "822264",
      "turnover": "48514742.22",
      "trades": "1963"
    },
    {
      "date": "2024-06-10",
      "bid": "58.64",
      "ask": "58.68",
      "open": "58.48",
      "high": "59.50",
      "low": "58.28",
      "close": "58.64",
      "average": "58.7919",
      "volume": "347783",
      "turnover": "20447069.75",
      "trades": "1112"
    },
    {
      "date": "2024-06-11",
      "bid": "57.98",
      "ask": "58.02",
      "open": "58.64",
      "high": "58.70",
      "low": "56.62",
      "close": "58.00",
      "average": "57.576",
      "volume": "1480537",
      "turnover": "85241570.48",
      "trades": "2997"
    },
    {
      "date": "2024-06-12",
      "bid": "57.62",
      "ask": "57.68",
      "open": "58.42",
      "high": "58.50",
      "low": "57.50",
      "close": "57.62",
      "average": "57.7512",
      "volume": "1335879",
      "turnover": "77150604.02",
      "trades": "2529"
    },
    {
      "date": "2024-06-13",
      "bid": "57.82",
      "ask": "57.86",
      "open": "57.50",
      "high": "58.78",
      "low": "57.00",
      "close": "57.82",
      "average": "57.8049",
      "volume": "1531574",
      "turnover": "88565595.03",
      "trades": "2549"
    },
    {
      "date": "2024-06-14",
      "bid": "56.52",
      "ask": "56.56",
      "open": "57.90",
      "high": "58.80",
      "low": "56.08",
      "close": "56.76",
      "average": "57.1594",
      "volume": "1353110",
      "turnover": "77333018.33",
      "trades": "3572"
    },
    {
      "date": "2024-06-17",
      "bid": "57.52",
      "ask": "57.56",
      "open": "56.70",
      "high": "57.62",
      "low": "56.40",
      "close": "57.50",
      "average": "57.0834",
      "volume": "870329",
      "turnover": "49683438.38",
      "trades": "2274"
    },
    {
      "date": "2024-06-18",
      "bid": "57.52",
      "ask": "57.58",
      "open": "57.58",
      "high": "57.80",
      "low": "56.88",
      "close": "57.54",
      "average": "57.4173",
      "volume": "839044",
      "turnover": "48177077.54",
      "trades": "1541"
    },
    {
      "date": "2024-06-19",
      "bid": "57.70",
      "ask": "57.72",
      "open": "57.54",
      "high": "58.06",
      "low": "57.34",
      "close": "57.66",
      "average": "57.694",
      "volume": "508618",
      "turnover": "29344319.95",
      "trades": "1196"
    },
    {
      "date": "2024-06-20",
      "bid": "58.52",
      "ask": "58.54",
      "open": "57.66",
      "high": "59.00",
      "low": "57.48",
      "close": "58.34",
      "average": "58.3861",
      "volume": "984863",
      "turnover": "57501429.69",
      "trades": "1505"
    },
    {
      "date": "2024-06-24",
      "bid": "57.82",
      "ask": "57.86",
      "open": "57.82",
      "high": "59.10",
      "low": "57.52",
      "close": "57.94",
      "average": "57.9938",
      "volume": "976080",
      "turnover": "56703730.11",
      "trades": "1807"
    },
    {
      "date": "2024-06-25",
      "bid": "56.64",
      "ask": "56.68",
      "open": "57.94",
      "high": "58.18",
      "low": "56.18",
      "close": "56.70",
      "average": "56.8276",
      "volume": "681788",
      "turnover": "38744124.76",
      "trades": "1774"
    },
    {
      "date": "2024-06-26",
      "bid": "56.14",
      "ask": "56.20",
      "open": "57.10",
      "high": "57.10",
      "low": "55.78",
      "close": "56.00",
      "average": "56.3259",
      "volume": "865929",
      "turnover": "48778229.17",
      "trades": "1753"
    },
    {
      "date": "2024-06-27",
      "bid": "55.44",
      "ask": "55.52",
      "open": "56.00",
      "high": "56.10",
      "low": "55.00",
      "close": "55.52",
      "average": "55.534",
      "volume": "820639",
      "turnover": "45574623.02",
      "trades": "2054"
    },
    {
      "date": "2024-06-28",
      "bid": "58.10",
      "ask": "58.18",
      "open": "55.70",
      "high": "58.44",
      "low": "55.42",
      "close": "58.44",
      "average": "57.9447",
      "volume": "2002902",
      "turnover": "116048139.72",
      "trades": "2757"
    },
    {
      "date": "2024-07-01",
      "bid": "58.14",
      "ask": "58.16",
      "open": "58.30",
      "high": "59.38",
      "low": "57.72",
      "close": "58.22",
      "average": "58.3183",
      "volume": "1147696",
      "turnover": "66933987.22",
      "trades": "2950"
    },
    {
      "date": "2024-07-02",
      "bid": "58.06",
      "ask": "58.08",
      "open": "57.86",
      "high": "58.86",
      "low": "57.62",
      "close": "58.18",
      "average": "58.2057",
      "volume": "1026449",
      "turnover": "59745209.3",
      "trades": "4058"
    },
    {
      "date": "2024-07-03",
      "bid": "59.80",
      "ask": "59.82",
      "open": "58.50",
      "high": "60.22",
      "low": "58.50",
      "close": "59.78",
      "average": "59.6903",
      "volume": "1190811",
      "turnover": "71077354.17",
      "trades": "3366"
    },
    {
      "date": "2024-07-04",
      "bid": "60.22",
      "ask": "60.24",
      "open": "59.80",
      "high": "60.36",
      "low": "59.12",
      "close": "60.36",
      "average": "59.9691",
      "volume": "787749",
      "turnover": "47243722.36",
      "trades": "2898"
    },
    {
      "date": "2024-07-05",
      "bid": "59.28",
      "ask": "59.30",
      "open": "60.36",
      "high": "60.50",
      "low": "59.22",
      "close": "59.42",
      "average": "59.6755",
      "volume": "699249",
      "turnover": "41728257.78",
      "trades": "1925"
    },
    {
      "date": "2024-07-08",
      "bid": "59.14",
      "ask": "59.22",
      "open": "59.26",
      "high": "59.62",
      "low": "58.76",
      "close": "59.10",
      "average": "59.1546",
      "volume": "524567",
      "turnover": "31030576.03",
      "trades": "1269"
    },
    {
      "date": "2024-07-09",
      "bid": "58.44",
      "ask": "58.48",
      "open": "59.00",
      "high": "59.36",
      "low": "58.04",
      "close": "58.58",
      "average": "58.5616",
      "volume": "832845",
      "turnover": "48775162.36",
      "trades": "1509"
    },
    {
      "date": "2024-07-10",
      "bid": "57.78",
      "ask": "57.82",
      "open": "58.44",
      "high": "58.48",
      "low": "57.64",
      "close": "58.00",
      "average": "57.9945",
      "volume": "721807",
      "turnover": "41862004.54",
      "trades": "1315"
    },
    {
      "date": "2024-07-11",
      "bid": "58.66",
      "ask": "58.72",
      "open": "58.00",
      "high": "58.86",
      "low": "57.58",
      "close": "58.86",
      "average": "58.3897",
      "volume": "495755",
      "turnover": "28944883.8",
      "trades": "1245"
    },
    {
      "date": "2024-07-12",
      "bid": "60.82",
      "ask": "60.86",
      "open": "58.98",
      "high": "60.90",
      "low": "58.78",
      "close": "60.74",
      "average": "60.3749",
      "volume": "1164989",
      "turnover": "70340939.83",
      "trades": "1832"
    },
    {
      "date": "2024-07-15",
      "bid": "61.38",
      "ask": "61.42",
      "open": "60.58",
      "high": "61.52",
      "low": "60.34",
      "close": "61.32",
      "average": "61.0357",
      "volume": "396470",
      "turnover": "24198826.98",
      "trades": "1191"
    },
    {
      "date": "2024-07-16",
      "bid": "59.42",
      "ask": "59.50",
      "open": "60.90",
      "high": "61.00",
      "low": "58.80",
      "close": "59.32",
      "average": "59.4423",
      "volume": "978142",
      "turnover": "58143588.72",
      "trades": "2242"
    },
    {
      "date": "2024-07-17",
      "bid": "59.22",
      "ask": "59.26",
      "open": "59.20",
      "high": "59.86",
      "low": "58.80",
      "close": "59.22",
      "average": "59.3321",
      "volume": "416109",
      "turnover": "24688890.46",
      "trades": "1044"
    },
    {
      "date": "2024-07-18",
      "bid": "59.74",
      "ask": "59.82",
      "open": "59.40",
      "high": "59.90",
      "low": "58.80",
      "close": "59.82",
      "average": "59.6522",
      "volume": "405459",
      "turnover": "24186591.28",
      "trades": "1328"
    },
    {
      "date": "2024-07-19",
      "bid": "57.48",
      "ask": "57.50",
      "open": "59.70",
      "high": "59.74",
      "low": "57.48",
      "close": "57.54",
      "average": "57.8546",
      "volume": "1419969",
      "turnover": "82166886.47",
      "trades": "2634"
    },
    {
      "date": "2024-07-22",
      "bid": "58.06",
      "ask": "58.12",
      "open": "57.54",
      "high": "58.44",
      "low": "57.54",
      "close": "58.10",
      "average": "58.1266",
      "volume": "439254",
      "turnover": "25682365.3",
      "trades": "1030"
    },
    {
      "date": "2024-07-23",
      "bid": "57.88",
      "ask": "57.92",
      "open": "58.10",
      "high": "58.30",
      "low": "57.56",
      "close": "58.00",
      "average": "57.9251",
      "volume": "902917",
      "turnover": "52301198.51",
      "trades": "1663"
    },
    {
      "date": "2024-07-24",
      "bid": "56.20",
      "ask": "56.24",
      "open": "56.00",
      "high": "57.14",
      "low": "54.04",
      "close": "56.52",
      "average": "55.9394",
      "volume": "2963893",
      "turnover": "165765269.16",
      "trades": "5477"
    },
    {
      "date": "2024-07-25",
      "bid": "56.28",
      "ask": "56.30",
      "open": "55.50",
      "high": "56.66",
      "low": "55.02",
      "close": "56.26",
      "average": "55.9594",
      "volume": "945895",
      "turnover": "52929796.68",
      "trades": "2070"
    },
    {
      "date": "2024-07-26",
      "bid": "55.14",
      "ask": "55.22",
      "open": "56.36",
      "high": "56.36",
      "low": "55.14",
      "close": "55.28",
      "average": "55.5151",
      "volume": "623739",
      "turnover": "34626965.61",
      "trades": "1525"
    },
    {
      "date": "2024-07-29",
      "bid": "55.66",
      "ask": "55.74",
      "open": "55.62",
      "high": "56.10",
      "low": "55.30",
      "close": "55.68",
      "average": "55.7062",
      "volume": "492233",
      "turnover": "27420499",
      "trades": "1136"
    },
    {
      "date": "2024-07-30",
      "bid": "54.94",
      "ask": "54.96",
      "open": "55.68",
      "high": "56.14",
      "low": "54.48",
      "close": "55.16",
      "average": "55.0789",
      "volume": "692817",
      "turnover": "38156698.4",
      "trades": "1592"
    },
    {
      "date": "2024-07-31",
      "bid": "55.12",
      "ask": "55.22",
      "open": "55.50",
      "high": "55.78",
      "low": "55.04",
      "close": "55.20",
      "average": "55.3158",
      "volume": "623444",
      "turnover": "34486547.78",
      "trades": "1522"
    },
    {
      "date": "2024-08-01",
      "bid": "53.08",
      "ask": "53.16",
      "open": "55.12",
      "high": "55.70",
      "low": "53.04",
      "close": "53.24",
      "average": "53.7551",
      "volume": "892627",
      "turnover": "48006220.17",
      "trades": "1871"
    },
    {
      "date": "2024-08-02",
      "bid": "52.38",
      "ask": "52.44",
      "open": "53.00",
      "high": "53.58",
      "low": "52.22",
      "close": "52.42",
      "average": "52.7647",
      "volume": "956660",
      "turnover": "50483024.44",
      "trades": "2248"
    },
    {
      "date": "2024-08-05",
      "bid": "51.10",
      "ask": "51.14",
      "open": "50.40",
      "high": "51.34",
      "low": "49.24",
      "close": "51.34",
      "average": "50.8356",
      "volume": "1068905",
      "turnover": "54338048.52",
      "trades": "2388"
    },
    {
      "date": "2024-08-06",
      "bid": "51.22",
      "ask": "51.28",
      "open": "51.66",
      "high": "52.58",
      "low": "51.06",
      "close": "51.28",
      "average": "51.5773",
      "volume": "713641",
      "turnover": "36810262.81",
      "trades": "1803"
    },
    {
      "date": "2024-08-07",
      "bid": "52.34",
      "ask": "52.38",
      "open": "52.00",
      "high": "52.68",
      "low": "51.40",
      "close": "52.46",
      "average": "52.2918",
      "volume": "571490",
      "turnover": "29884419.88",
      "trades": "1473"
    },
    {
      "date": "2024-08-08",
      "bid": "52.02",
      "ask": "52.10",
      "open": "52.08",
      "high": "52.26",
      "low": "51.20",
      "close": "52.08",
      "average": "51.8642",
      "volume": "412750",
      "turnover": "21406832.51",
      "trades": "1077"
    },
    {
      "date": "2024-08-09",
      "bid": "52.22",
      "ask": "52.32",
      "open": "52.10",
      "high": "52.68",
      "low": "51.92",
      "close": "52.22",
      "average": "52.3584",
      "volume": "527020",
      "turnover": "27596551.59",
      "trades": "1201"
    },
    {
      "date": "2024-08-12",
      "bid": "51.78",
      "ask": "51.84",
      "open": "52.22",
      "high": "52.58",
      "low": "51.70",
      "close": "51.86",
      "average": "52.0214",
      "volume": "346638",
      "turnover": "18032612.67",
      "trades": "828"
    },
    {
      "date": "2024-08-13",
      "bid": "50.94",
      "ask": "50.96",
      "open": "51.86",
      "high": "51.96",
      "low": "50.84",
      "close": "51.16",
      "average": "51.1824",
      "volume": "507918",
      "turnover": "25998835.4",
      "trades": "1103"
    },
    {
      "date": "2024-08-14",
      "bid": "50.22",
      "ask": "50.28",
      "open": "51.24",
      "high": "51.34",
      "low": "50.10",
      "close": "50.38",
      "average": "50.4273",
      "volume": "706539",
      "turnover": "35628144.9",
      "trades": "1772"
    },
    {
      "date": "2024-08-15",
      "bid": "50.72",
      "ask": "50.80",
      "open": "50.38",
      "high": "51.16",
      "low": "50.26",
      "close": "50.78",
      "average": "50.7153",
      "volume": "1068092",
      "turnover": "54177077.31",
      "trades": "1808"
    },
    {
      "date": "2024-08-16",
      "bid": "50.92",
      "ask": "51.00",
      "open": "51.08",
      "high": "51.24",
      "low": "50.46",
      "close": "51.02",
      "average": "50.8519",
      "volume": "785279",
      "turnover": "39928596.19",
      "trades": "1290"
    },
    {
      "date": "2024-08-19",
      "bid": "51.26",
      "ask": "51.34",
      "open": "51.02",
      "high": "51.72",
      "low": "50.92",
      "close": "51.36",
      "average": "51.4377",
      "volume": "1196772",
      "turnover": "61411878.35",
      "trades": "1816"
    },
    {
      "date": "2024-08-20",
      "bid": "50.52",
      "ask": "50.58",
      "open": "51.50",
      "high": "51.82",
      "low": "50.42",
      "close": "50.64",
      "average": "50.7945",
      "volume": "586909",
      "turnover": "29811906.16",
      "trades": "1353"
    },
    {
      "date": "2024-08-21",
      "bid": "51.00",
      "ask": "51.04",
      "open": "50.84",
      "high": "51.26",
      "low": "50.78",
      "close": "50.82",
      "average": "50.8946",
      "volume": "375044",
      "turnover": "19087858.23",
      "trades": "662"
    },
    {
      "date": "2024-08-22",
      "bid": "50.44",
      "ask": "50.48",
      "open": "50.94",
      "high": "51.30",
      "low": "50.46",
      "close": "50.48",
      "average": "50.708",
      "volume": "652545",
      "turnover": "33089301.8",
      "trades": "1281"
    },
    {
      "date": "2024-08-23",
      "bid": "51.30",
      "ask": "51.36",
      "open": "50.48",
      "high": "51.58",
      "low": "50.48",
      "close": "51.36",
      "average": "51.2478",
      "volume": "788921",
      "turnover": "40428975.4",
      "trades": "1471"
    },
    {
      "date": "2024-08-26",
      "bid": "51.24",
      "ask": "51.26",
      "open": "51.36",
      "high": "51.62",
      "low": "51.08",
      "close": "51.22",
      "average": "51.2702",
      "volume": "363346",
      "turnover": "18628927.55",
      "trades": "1164"
    },
    {
      "date": "2024-08-27",
      "bid": "50.38",
      "ask": "50.40",
      "open": "50.22",
      "high": "51.32",
      "low": "49.42",
      "close": "50.48",
      "average": "50.2971",
      "volume": "1467496",
      "turnover": "73818205.9",
      "trades": "2981"
    },
    {
      "date": "2024-08-28",
      "bid": "49.02",
      "ask": "49.08",
      "open": "50.50",
      "high": "50.76",
      "low": "48.88",
      "close": "49.23",
      "average": "49.3936",
      "volume": "954420",
      "turnover": "47144059.04",
      "trades": "2297"
    },
    {
      "date": "2024-08-29",
      "bid": "49.81",
      "ask": "49.88",
      "open": "49.06",
      "high": "50.06",
      "low": "48.96",
      "close": "49.84",
      "average": "49.8027",
      "volume": "729075",
      "turnover": "36365011.58",
      "trades": "1983"
    },
    {
      "date": "2024-08-30",
      "bid": "49.85",
      "ask": "49.87",
      "open": "49.98",
      "high": "50.60",
      "low": "49.65",
      "close": "49.83",
      "average": "49.9432",
      "volume": "562513",
      "turnover": "28095181.93",
      "trades": "1644"
    },
    {
      "date": "2024-09-02",
      "bid": "49.69",
      "ask": "49.78",
      "open": "49.83",
      "high": "50.06",
      "low": "49.24",
      "close": "49.87",
      "average": "49.6365",
      "volume": "477300",
      "turnover": "23690564.95",
      "trades": "1192"
    },
    {
      "date": "2024-09-03",
      "bid": "46.67",
      "ask": "46.71",
      "open": "49.74",
      "high": "49.74",
      "low": "46.55",
      "close": "46.61",
      "average": "47.0258",
      "volume": "2435414",
      "turnover": "114530820.74",
      "trades": "3621"
    },
    {
      "date": "2024-09-04",
      "bid": "46.27",
      "ask": "46.33",
      "open": "46.50",
      "high": "46.78",
      "low": "45.67",
      "close": "46.30",
      "average": "46.2572",
      "volume": "1256673",
      "turnover": "58126289.5",
      "trades": "3181"
    },
    {
      "date": "2024-09-05",
      "bid": "46.23",
      "ask": "46.32",
      "open": "46.00",
      "high": "46.85",
      "low": "45.78",
      "close": "46.31",
      "average": "46.337",
      "volume": "785922",
      "turnover": "36415160.99",
      "trades": "1853"
    },
    {
      "date": "2024-09-06",
      "bid": "45.72",
      "ask": "45.76",
      "open": "46.17",
      "high": "46.22",
      "low": "45.39",
      "close": "45.85",
      "average": "45.8342",
      "volume": "1117184",
      "turnover": "51204905.28",
      "trades": "3473"
    },
    {
      "date": "2024-09-09",
      "bid": "46.25",
      "ask": "46.29",
      "open": "46.22",
      "high": "46.82",
      "low": "46.18",
      "close": "46.27",
      "average": "46.4071",
      "volume": "1059540",
      "turnover": "49172191.1",
      "trades": "3331"
    },
    {
      "date": "2024-09-10",
      "bid": "46.00",
      "ask": "46.11",
      "open": "46.09",
      "high": "46.48",
      "low": "45.83",
      "close": "46.30",
      "average": "46.2106",
      "volume": "1043329",
      "turnover": "48210145.55",
      "trades": "2961"
    },
    {
      "date": "2024-09-11",
      "bid": "45.80",
      "ask": "45.84",
      "open": "46.63",
      "high": "47.23",
      "low": "45.75",
      "close": "45.75",
      "average": "46.3253",
      "volume": "856292",
      "turnover": "39666920.17",
      "trades": "2782"
    },
    {
      "date": "2024-09-12",
      "bid": "46.35",
      "ask": "46.40",
      "open": "46.45",
      "high": "47.32",
      "low": "46.14",
      "close": "46.51",
      "average": "46.6146",
      "volume": "814428",
      "turnover": "37963957.13",
      "trades": "1609"
    },
    {
      "date": "2024-09-13",
      "bid": "47.00",
      "ask": "47.10",
      "open": "46.65",
      "high": "47.36",
      "low": "46.52",
      "close": "47.18",
      "average": "47.0924",
      "volume": "824245",
      "turnover": "38815189.58",
      "trades": "2345"
    },
    {
      "date": "2024-09-16",
      "bid": "46.73",
      "ask": "46.81",
      "open": "47.18",
      "high": "47.19",
      "low": "46.62",
      "close": "46.78",
      "average": "46.8403",
      "volume": "511814",
      "turnover": "23973556.15",
      "trades": "1659"
    },
    {
      "date": "2024-09-17",
      "bid": "47.34",
      "ask": "47.37",
      "open": "46.82",
      "high": "47.69",
      "low": "46.78",
      "close": "47.30",
      "average": "47.2838",
      "volume": "954284",
      "turnover": "45122345.07",
      "trades": "2190"
    },
    {
      "date": "2024-09-18",
      "bid": "47.57",
      "ask": "47.60",
      "open": "47.47",
      "high": "47.86",
      "low": "47.05",
      "close": "47.71",
      "average": "47.5658",
      "volume": "490573",
      "turnover": "23335027.52",
      "trades": "1489"
    },
    {
      "date": "2024-09-19",
      "bid": "49.55",
      "ask": "49.61",
      "open": "48.49",
      "high": "49.91",
      "low": "48.42",
      "close": "49.66",
      "average": "49.3397",
      "volume": "1647779",
      "turnover": "81302456.94",
      "trades": "4982"
    },
    {
      "date": "2024-09-20",
      "bid": "48.87",
      "ask": "48.91",
      "open": "50.00",
      "high": "50.00",
      "low": "48.45",
      "close": "48.45",
      "average": "48.6789",
      "volume": "1648173",
      "turnover": "80233831.54",
      "trades": "2153"
    },
    {
      "date": "2024-09-23",
      "bid": "49.24",
      "ask": "49.32",
      "open": "48.77",
      "high": "49.52",
      "low": "48.19",
      "close": "49.34",
      "average": "48.9694",
      "volume": "877348",
      "turnover": "42996491.15",
      "trades": "1831"
    },
    {
      "date": "2024-09-24",
      "bid": "50.42",
      "ask": "50.46",
      "open": "50.54",
      "high": "51.50",
      "low": "50.02",
      "close": "50.38",
      "average": "50.5848",
      "volume": "1323517",
      "turnover": "66951840.11",
      "trades": "2883"
    },
    {
      "date": "2024-09-25",
      "bid": "50.64",
      "ask": "50.72",
      "open": "50.44",
      "high": "51.08",
      "low": "50.08",
      "close": "50.76",
      "average": "50.6569",
      "volume": "763292",
      "turnover": "38665588.54",
      "trades": "2187"
    },
    {
      "date": "2024-09-26",
      "bid": "53.44",
      "ask": "53.50",
      "open": "51.20",
      "high": "53.66",
      "low": "50.98",
      "close": "53.18",
      "average": "52.8107",
      "volume": "2143412",
      "turnover": "113195385.91",
      "trades": "3795"
    },
    {
      "date": "2024-09-27",
      "bid": "53.96",
      "ask": "54.04",
      "open": "53.70",
      "high": "54.20",
      "low": "53.26",
      "close": "53.74",
      "average": "53.7655",
      "volume": "1180736",
      "turnover": "63486514.32",
      "trades": "3493"
    },
    {
      "date": "2024-09-30",
      "bid": "53.10",
      "ask": "53.18",
      "open": "54.00",
      "high": "54.52",
      "low": "52.56",
      "close": "53.18",
      "average": "53.3081",
      "volume": "959258",
      "turnover": "51138209.44",
      "trades": "1875"
    },
    {
      "date": "2024-10-01",
      "bid": "52.78",
      "ask": "52.84",
      "open": "53.18",
      "high": "53.48",
      "low": "52.28",
      "close": "52.72",
      "average": "52.7974",
      "volume": "1001063",
      "turnover": "52842848.85",
      "trades": "1509"
    },
    {
      "date": "2024-10-02",
      "bid": "52.32",
      "ask": "52.38",
      "open": "52.88",
      "high": "53.02",
      "low": "52.16",
      "close": "52.34",
      "average": "52.446",
      "volume": "739398",
      "turnover": "38780806.14",
      "trades": "1600"
    },
    {
      "date": "2024-10-03",
      "bid": "51.98",
      "ask": "52.06",
      "open": "52.00",
      "high": "52.46",
      "low": "50.60",
      "close": "52.00",
      "average": "51.6609",
      "volume": "1090088",
      "turnover": "56207799.03",
      "trades": "2193"
    },
    {
      "date": "2024-10-04",
      "bid": "52.30",
      "ask": "52.34",
      "open": "52.16",
      "high": "52.92",
      "low": "51.82",
      "close": "52.32",
      "average": "52.3832",
      "volume": "556530",
      "turnover": "29151939.3",
      "trades": "1329"
    },
    {
      "date": "2024-10-07",
      "bid": "51.58",
      "ask": "51.64",
      "open": "52.32",
      "high": "52.48",
      "low": "50.90",
      "close": "51.82",
      "average": "51.6019",
      "volume": "854639",
      "turnover": "44096909.92",
      "trades": "1866"
    },
    {
      "date": "2024-10-08",
      "bid": "50.64",
      "ask": "50.66",
      "open": "51.00",
      "high": "51.28",
      "low": "50.10",
      "close": "50.80",
      "average": "50.6791",
      "volume": "1246893",
      "turnover": "63174678.14",
      "trades": "2209"
    },
    {
      "date": "2024-10-09",
      "bid": "50.80",
      "ask": "50.82",
      "open": "50.40",
      "high": "50.92",
      "low": "49.63",
      "close": "50.78",
      "average": "50.4892",
      "volume": "725052",
      "turnover": "36604174.76",
      "trades": "1740"
    },
    {
      "date": "2024-10-10",
      "bid": "49.76",
      "ask": "49.79",
      "open": "50.78",
      "high": "50.80",
      "low": "49.53",
      "close": "49.97",
      "average": "49.9828",
      "volume": "689080",
      "turnover": "34442161.29",
      "trades": "1351"
    },
    {
      "date": "2024-10-11",
      "bid": "49.52",
      "ask": "49.62",
      "open": "49.90",
      "high": "50.00",
      "low": "49.08",
      "close": "49.80",
      "average": "49.7087",
      "volume": "595112",
      "turnover": "29581271.94",
      "trades": "1186"
    },
    {
      "date": "2024-10-14",
      "bid": "48.76",
      "ask": "48.81",
      "open": "49.60",
      "high": "49.80",
      "low": "48.50",
      "close": "48.98",
      "average": "49.0165",
      "volume": "785850",
      "turnover": "38519063.4",
      "trades": "1705"
    },
    {
      "date": "2024-10-15",
      "bid": "48.69",
      "ask": "48.80",
      "open": "48.79",
      "high": "48.87",
      "low": "47.89",
      "close": "48.82",
      "average": "48.5563",
      "volume": "881776",
      "turnover": "42814588.5",
      "trades": "2129"
    },
    {
      "date": "2024-10-16",
      "bid": "48.78",
      "ask": "48.80",
      "open": "48.48",
      "high": "49.51",
      "low": "48.44",
      "close": "48.68",
      "average": "48.8717",
      "volume": "680429",
      "turnover": "33254228.05",
      "trades": "2052"
    },
    {
      "date": "2024-10-17",
      "bid": "48.95",
      "ask": "49.02",
      "open": "48.81",
      "high": "49.22",
      "low": "48.34",
      "close": "48.86",
      "average": "48.8253",
      "volume": "505275",
      "turnover": "24669432.46",
      "trades": "1572"
    },
    {
      "date": "2024-10-18",
      "bid": "49.48",
      "ask": "49.50",
      "open": "49.22",
      "high": "50.34",
      "low": "49.16",
      "close": "49.40",
      "average": "49.6306",
      "volume": "809267",
      "turnover": "40170911.4",
      "trades": "2066"
    },
    {
      "date": "2024-10-21",
      "bid": "49.00",
      "ask": "49.02",
      "open": "49.53",
      "high": "50.26",
      "low": "49.00",
      "close": "49.17",
      "average": "49.3999",
      "volume": "675738",
      "turnover": "33394666.3",
      "trades": "2043"
    },
    {
      "date": "2024-10-22",
      "bid": "49.43",
      "ask": "49.45",
      "open": "49.20",
      "high": "49.80",
      "low": "48.71",
      "close": "49.36",
      "average": "49.3223",
      "volume": "605867",
      "turnover": "29884392.47",
      "trades": "1641"
    },
    {
      "date": "2024-10-23",
      "bid": "49.50",
      "ask": "49.57",
      "open": "49.50",
      "high": "50.40",
      "low": "48.68",
      "close": "49.53",
      "average": "49.5747",
      "volume": "1261936",
      "turnover": "62553649.68",
      "trades": "2974"
    },
    {
      "date": "2024-10-24",
      "bid": "49.78",
      "ask": "49.89",
      "open": "49.40",
      "high": "50.96",
      "low": "49.20",
      "close": "49.85",
      "average": "49.982",
      "volume": "1043778",
      "turnover": "52063345.04",
      "trades": "2040"
    },
    {
      "date": "2024-10-25",
      "bid": "50.76",
      "ask": "50.82",
      "open": "49.94",
      "high": "51.14",
      "low": "49.51",
      "close": "50.66",
      "average": "50.61",
      "volume": "1222393",
      "turnover": "61873770.89",
      "trades": "2008"
    },
    {
      "date": "2024-10-28",
      "bid": "51.92",
      "ask": "51.98",
      "open": "50.90",
      "high": "52.16",
      "low": "50.90",
      "close": "51.90",
      "average": "51.7703",
      "volume": "983161",
      "turnover": "50898730.1",
      "trades": "1593"
    },
    {
      "date": "2024-10-29",
      "bid": "52.00",
      "ask": "52.08",
      "open": "52.28",
      "high": "52.40",
      "low": "51.38",
      "close": "52.00",
      "average": "51.9853",
      "volume": "859787",
      "turnover": "44698846.99",
      "trades": "2314"
    },
    {
      "date": "2024-10-30",
      "bid": "50.88",
      "ask": "50.98",
      "open": "51.74",
      "high": "52.30",
      "low": "50.82",
      "close": "50.82",
      "average": "51.231",
      "volume": "952861",
      "turnover": "48815991.37",
      "trades": "2384"
    },
    {
      "date": "2024-10-31",
      "bid": "51.00",
      "ask": "51.06",
      "open": "50.52",
      "high": "51.28",
      "low": "50.52",
      "close": "51.08",
      "average": "51.0548",
      "volume": "1169143",
      "turnover": "59882428.86",
      "trades": "2050"
    },
    {
      "date": "2024-11-01",
      "bid": "50.74",
      "ask": "50.82",
      "open": "51.20",
      "high": "51.38",
      "low": "50.26",
      "close": "50.86",
      "average": "50.7632",
      "volume": "372532",
      "turnover": "18909241.98",
      "trades": "1009"
    },
    {
      "date": "2024-11-04",
      "bid": "52.12",
      "ask": "52.18",
      "open": "50.92",
      "high": "52.34",
      "low": "50.88",
      "close": "52.02",
      "average": "51.9122",
      "volume": "768934",
      "turnover": "39917334.38",
      "trades": "1446"
    },
    {
      "date": "2024-11-05",
      "bid": "53.32",
      "ask": "53.40",
      "open": "52.78",
      "high": "53.64",
      "low": "52.50",
      "close": "53.18",
      "average": "53.1877",
      "volume": "1267974",
      "turnover": "67439115.14",
      "trades": "2589"
    },
    {
      "date": "2024-11-06",
      "bid": "55.30",
      "ask": "55.38",
      "open": "53.76",
      "high": "56.98",
      "low": "53.74",
      "close": "55.02",
      "average": "55.47",
      "volume": "2507098",
      "turnover": "139050412.81",
      "trades": "4520"
    },
    {
      "date": "2024-11-07",
      "bid": "57.38",
      "ask": "57.44",
      "open": "55.98",
      "high": "57.96",
      "low": "55.46",
      "close": "57.18",
      "average": "57.1824",
      "volume": "1653405",
      "turnover": "94549243.18",
      "trades": "3526"
    },
    {
      "date": "2024-11-08",
      "bid": "55.88",
      "ask": "55.98",
      "open": "57.18",
      "high": "57.18",
      "low": "55.48",
      "close": "55.70",
      "average": "56.0548",
      "volume": "1221009",
      "turnover": "68432727.01",
      "trades": "2437"
    },
    {
      "date": "2024-11-11",
      "bid": "55.44",
      "ask": "55.54",
      "open": "55.70",
      "high": "56.00",
      "low": "55.12",
      "close": "55.12",
      "average": "55.4501",
      "volume": "970872",
      "turnover": "53834905.6",
      "trades": "1728"
    },
    {
      "date": "2024-11-12",
      "bid": "51.80",
      "ask": "51.86",
      "open": "55.00",
      "high": "55.12",
      "low": "51.86",
      "close": "51.88",
      "average": "52.642",
      "volume": "2075566",
      "turnover": "109282697.39",
      "trades": "3571"
    },
    {
      "date": "2024-11-13",
      "bid": "50.76",
      "ask": "50.78",
      "open": "52.00",
      "high": "52.52",
      "low": "50.60",
      "close": "50.94",
      "average": "51.1592",
      "volume": "1021147",
      "turnover": "52240988.59",
      "trades": "1741"
    },
    {
      "date": "2024-11-14",
      "bid": "52.06",
      "ask": "52.10",
      "open": "50.96",
      "high": "52.36",
      "low": "50.54",
      "close": "51.90",
      "average": "51.7621",
      "volume": "754223",
      "turnover": "39027376.94",
      "trades": "1494"
    },
    {
      "date": "2024-11-15",
      "bid": "52.10",
      "ask": "52.12",
      "open": "51.52",
      "high": "52.74",
      "low": "51.40",
      "close": "52.24",
      "average": "52.2412",
      "volume": "441651",
      "turnover": "23072106.51",
      "trades": "936"
    },
    {
      "date": "2024-11-18",
      "bid": "51.80",
      "ask": "51.86",
      "open": "52.24",
      "high": "52.90",
      "low": "51.66",
      "close": "51.66",
      "average": "51.9325",
      "volume": "477709",
      "turnover": "24806057.48",
      "trades": "1232"
    },
    {
      "date": "2024-11-19",
      "bid": "50.90",
      "ask": "50.94",
      "open": "51.78",
      "high": "52.02",
      "low": "49.56",
      "close": "51.02",
      "average": "50.5462",
      "volume": "1461349",
      "turnover": "73849887.92",
      "trades": "3502"
    },
    {
      "date": "2024-11-20",
      "bid": "50.44",
      "ask": "50.50",
      "open": "51.16",
      "high": "51.26",
      "low": "50.20",
      "close": "50.36",
      "average": "50.506",
      "volume": "457362",
      "turnover": "23099178.02",
      "trades": "1061"
    },
    {
      "date": "2024-11-21",
      "bid": "50.16",
      "ask": "50.22",
      "open": "50.32",
      "high": "51.50",
      "low": "49.69",
      "close": "50.14",
      "average": "50.1722",
      "volume": "601100",
      "turnover": "30158980.78",
      "trades": "1055"
    },
    {
      "date": "2024-11-22",
      "bid": "50.92",
      "ask": "51.00",
      "open": "50.22",
      "high": "51.30",
      "low": "49.18",
      "close": "50.96",
      "average": "50.5615",
      "volume": "676887",
      "turnover": "34225055.85",
      "trades": "1534"
    },
    {
      "date": "2024-11-25",
      "bid": "51.50",
      "ask": "51.60",
      "open": "51.10",
      "high": "51.68",
      "low": "50.72",
      "close": "51.42",
      "average": "51.2669",
      "volume": "670332",
      "turnover": "34366044.67",
      "trades": "1493"
    },
    {
      "date": "2024-11-26",
      "bid": "50.30",
      "ask": "50.38",
      "open": "50.96",
      "high": "51.52",
      "low": "50.12",
      "close": "50.48",
      "average": "50.7115",
      "volume": "1051883",
      "turnover": "53344954.68",
      "trades": "2235"
    },
    {
      "date": "2024-11-27",
      "bid": "50.44",
      "ask": "50.50",
      "open": "50.24",
      "high": "50.70",
      "low": "50.10",
      "close": "50.44",
      "average": "50.4243",
      "volume": "407416",
      "turnover": "20544105.79",
      "trades": "1108"
    },
    {
      "date": "2024-11-28",
      "bid": "50.70",
      "ask": "50.72",
      "open": "50.52",
      "high": "50.88",
      "low": "50.18",
      "close": "50.72",
      "average": "50.5759",
      "volume": "586550",
      "turnover": "29665698.4",
      "trades": "1813"
    },
    {
      "date": "2024-11-29",
      "bid": "50.10",
      "ask": "50.14",
      "open": "50.70",
      "high": "50.78",
      "low": "49.77",
      "close": "50.20",
      "average": "50.2197",
      "volume": "3006040",
      "turnover": "150961894.4",
      "trades": "1927"
    },
    {
      "date": "2024-12-02",
      "bid": "50.62",
      "ask": "50.70",
      "open": "50.00",
      "high": "50.88",
      "low": "49.02",
      "close": "50.66",
      "average": "50.457",
      "volume": "700813",
      "turnover": "35360388.72",
      "trades": "1456"
    },
    {
      "date": "2024-12-03",
      "bid": "49.89",
      "ask": "49.96",
      "open": "50.66",
      "high": "50.80",
      "low": "49.37",
      "close": "49.85",
      "average": "49.8878",
      "volume": "1305033",
      "turnover": "65105266.22",
      "trades": "2419"
    },
    {
      "date": "2024-12-04",
      "bid": "50.48",
      "ask": "50.54",
      "open": "49.89",
      "high": "50.96",
      "low": "49.85",
      "close": "50.46",
      "average": "50.5004",
      "volume": "825276",
      "turnover": "41676683.92",
      "trades": "1610"
    },
    {
      "date": "2024-12-05",
      "bid": "50.10",
      "ask": "50.14",
      "open": "50.42",
      "high": "51.64",
      "low": "50.04",
      "close": "50.06",
      "average": "50.515",
      "volume": "918301",
      "turnover": "46386377.68",
      "trades": "1890"
    },
    {
      "date": "2024-12-06",
      "bid": "50.44",
      "ask": "50.48",
      "open": "50.14",
      "high": "51.32",
      "low": "50.10",
      "close": "50.42",
      "average": "50.6523",
      "volume": "674724",
      "turnover": "34176190.47",
      "trades": "1616"
    },
    {
      "date": "2024-12-09",
      "bid": "52.70",
      "ask": "52.76",
      "open": "50.96",
      "high": "53.28",
      "low": "50.76",
      "close": "52.64",
      "average": "52.449",
      "volume": "1737483",
      "turnover": "91013131.36",
      "trades": "2734"
    },
    {
      "date": "2024-12-10",
      "bid": "51.88",
      "ask": "51.96",
      "open": "52.54",
      "high": "52.54",
      "low": "51.72",
      "close": "51.82",
      "average": "51.9967",
      "volume": "436295",
      "turnover": "22686171.03",
      "trades": "1256"
    },
    {
      "date": "2024-12-11",
      "bid": "51.64",
      "ask": "51.70",
      "open": "51.72",
      "high": "52.18",
      "low": "51.18",
      "close": "51.56",
      "average": "51.6328",
      "volume": "842720",
      "turnover": "43515338.89",
      "trades": "2256"
    },
    {
      "date": "2024-12-12",
      "bid": "49.94",
      "ask": "49.96",
      "open": "51.74",
      "high": "51.98",
      "low": "49.82",
      "close": "49.94",
      "average": "50.5662",
      "volume": "1426840",
      "turnover": "72149231.59",
      "trades": "2763"
    },
    {
      "date": "2024-12-13",
      "bid": "47.88",
      "ask": "47.94",
      "open": "49.88",
      "high": "49.88",
      "low": "47.84",
      "close": "48.09",
      "average": "48.4129",
      "volume": "1794895",
      "turnover": "86859817.72",
      "trades": "3129"
    },
    {
      "date": "2024-12-16",
      "bid": "47.39",
      "ask": "47.47",
      "open": "47.86",
      "high": "48.17",
      "low": "46.82",
      "close": "47.34",
      "average": "47.469",
      "volume": "900211",
      "turnover": "42731500.6",
      "trades": "1831"
    },
    {
      "date": "2024-12-17",
      "bid": "46.05",
      "ask": "46.11",
      "open": "46.93",
      "high": "47.11",
      "low": "45.85",
      "close": "46.12",
      "average": "46.1929",
      "volume": "1529919",
      "turnover": "70671390.36",
      "trades": "2085"
    },
    {
      "date": "2024-12-18",
      "bid": "45.97",
      "ask": "46.08",
      "open": "46.12",
      "high": "46.48",
      "low": "45.67",
      "close": "45.93",
      "average": "46.0976",
      "volume": "751672",
      "turnover": "34651057.31",
      "trades": "1549"
    },
    {
      "date": "2024-12-19",
      "bid": "44.95",
      "ask": "45.04",
      "open": "45.41",
      "high": "45.72",
      "low": "44.63",
      "close": "45.16",
      "average": "45.143",
      "volume": "1464392",
      "turnover": "66106879.69",
      "trades": "2849"
    },
    {
      "date": "2024-12-20",
      "bid": "44.16",
      "ask": "44.19",
      "open": "44.90",
      "high": "44.90",
      "low": "43.61",
      "close": "44.27",
      "average": "44.204",
      "volume": "1503763",
      "turnover": "66417517.43",
      "trades": "2535"
    },
    {
      "date": "2024-12-23",
      "bid": "44.21",
      "ask": "44.26",
      "open": "44.30",
      "high": "44.32",
      "low": "43.73",
      "close": "44.32",
      "average": "44.0994",
      "volume": "570924",
      "turnover": "25177175.63",
      "trades": "1459"
    },
    {
      "date": "2024-12-27",
      "bid": "44.83",
      "ask": "44.89",
      "open": "44.30",
      "high": "45.28",
      "low": "44.30",
      "close": "44.95",
      "average": "44.9739",
      "volume": "752823",
      "turnover": "33858259.42",
      "trades": "1471"
    },
    {
      "date": "2024-12-30",
      "bid": "44.82",
      "ask": "44.86",
      "open": "44.95",
      "high": "45.08",
      "low": "44.66",
      "close": "44.97",
      "average": "44.9065",
      "volume": "622733",
      "turnover": "27964925.44",
      "trades": "1627"
    },
    {
      "date": "2025-01-02",
      "bid": "45.19",
      "ask": "45.21",
      "open": "45.33",
      "high": "46.75",
      "low": "44.96",
      "close": "45.35",
      "average": "45.4726",
      "volume": "864331",
      "turnover": "39305954.61",
      "trades": "2060"
    },
    {
      "date": "2025-01-03",
      "bid": "44.77",
      "ask": "44.85",
      "open": "45.30",
      "high": "45.30",
      "low": "44.44",
      "close": "44.78",
      "average": "44.7904",
      "volume": "715115",
      "turnover": "32030308.28",
      "trades": "1599"
    },
    {
      "date": "2025-01-07",
      "bid": "45.04",
      "ask": "45.12",
      "open": "45.10",
      "high": "46.06",
      "low": "44.85",
      "close": "45.25",
      "average": "45.3211",
      "volume": "804245",
      "turnover": "36449382.84",
      "trades": "1984"
    },
    {
      "date": "2025-01-08",
      "bid": "44.04",
      "ask": "44.06",
      "open": "45.12",
      "high": "45.28",
      "low": "43.73",
      "close": "44.12",
      "average": "44.2534",
      "volume": "973791",
      "turnover": "43093806.12",
      "trades": "2361"
    },
    {
      "date": "2025-01-09",
      "bid": "43.65",
      "ask": "43.79",
      "open": "44.07",
      "high": "44.51",
      "low": "43.52",
      "close": "43.76",
      "average": "43.8974",
      "volume": "822353",
      "turnover": "36098651.78",
      "trades": "1303"
    },
    {
      "date": "2025-01-10",
      "bid": "43.38",
      "ask": "43.44",
      "open": "43.72",
      "high": "44.11",
      "low": "43.24",
      "close": "43.49",
      "average": "43.5776",
      "volume": "1155277",
      "turnover": "50344668.67",
      "trades": "2385"
    },
    {
      "date": "2025-01-13",
      "bid": "44.07",
      "ask": "44.09",
      "open": "43.39",
      "high": "44.21",
      "low": "43.21",
      "close": "43.98",
      "average": "43.7916",
      "volume": "1043540",
      "turnover": "45698190.67",
      "trades": "1736"
    },
    {
      "date": "2025-01-14",
      "bid": "43.30",
      "ask": "43.38",
      "open": "44.50",
      "high": "44.80",
      "low": "43.28",
      "close": "43.48",
      "average": "43.7816",
      "volume": "1056151",
      "turnover": "46239993.42",
      "trades": "1881"
    },
    {
      "date": "2025-01-15",
      "bid": "44.69",
      "ask": "44.75",
      "open": "43.50",
      "high": "44.90",
      "low": "43.32",
      "close": "44.48",
      "average": "44.4223",
      "volume": "1219411",
      "turnover": "54169393.37",
      "trades": "1988"
    },
    {
      "date": "2025-01-16",
      "bid": "44.75",
      "ask": "44.85",
      "open": "44.81",
      "high": "45.17",
      "low": "44.55",
      "close": "44.78",
      "average": "44.8459",
      "volume": "477006",
      "turnover": "21391773.76",
      "trades": "1126"
    },
    {
      "date": "2025-01-17",
      "bid": "45.10",
      "ask": "45.14",
      "open": "45.00",
      "high": "45.62",
      "low": "44.81",
      "close": "45.12",
      "average": "45.1448",
      "volume": "794479",
      "turnover": "35867165.96",
      "trades": "1751"
    },
    {
      "date": "2025-01-20",
      "bid": "46.11",
      "ask": "46.14",
      "open": "45.26",
      "high": "46.19",
      "low": "45.05",
      "close": "45.89",
      "average": "45.7807",
      "volume": "1241811",
      "turnover": "56892229.13",
      "trades": "2236"
    },
    {
      "date": "2025-01-21",
      "bid": "46.56",
      "ask": "46.60",
      "open": "46.14",
      "high": "46.66",
      "low": "45.44",
      "close": "46.50",
      "average": "46.3529",
      "volume": "1137849",
      "turnover": "52742866.36",
      "trades": "1971"
    },
    {
      "date": "2025-01-22",
      "bid": "45.09",
      "ask": "45.13",
      "open": "46.44",
      "high": "46.45",
      "low": "44.98",
      "close": "45.45",
      "average": "45.5884",
      "volume": "1310574",
      "turnover": "59748301.93",
      "trades": "1959"
    },
    {
      "date": "2025-01-23",
      "bid": "46.97",
      "ask": "47.00",
      "open": "45.32",
      "high": "47.16",
      "low": "45.24",
      "close": "46.95",
      "average": "46.7122",
      "volume": "1558525",
      "turnover": "72791506.09",
      "trades": "2499"
    },
    {
      "date": "2025-01-24",
      "bid": "47.85",
      "ask": "47.91",
      "open": "47.50",
      "high": "48.81",
      "low": "47.38",
      "close": "47.73",
      "average": "47.9502",
      "volume": "879122",
      "turnover": "42153853.84",
      "trades": "1870"
    },
    {
      "date": "2025-01-27",
      "bid": "48.17",
      "ask": "48.20",
      "open": "47.47",
      "high": "48.40",
      "low": "47.35",
      "close": "48.08",
      "average": "47.9772",
      "volume": "664502",
      "turnover": "31880864.76",
      "trades": "1545"
    },
    {
      "date": "2025-01-28",
      "bid": "49.45",
      "ask": "49.60",
      "open": "48.02",
      "high": "49.78",
      "low": "48.02",
      "close": "49.49",
      "average": "49.3635",
      "volume": "1754287",
      "turnover": "86587052.79",
      "trades": "3341"
    },
    {
      "date": "2025-01-29",
      "bid": "51.06",
      "ask": "51.16",
      "open": "51.20",
      "high": "51.66",
      "low": "48.43",
      "close": "51.04",
      "average": "50.3433",
      "volume": "2858281",
      "turnover": "143843638.18",
      "trades": "5924"
    },
    {
      "date": "2025-01-30",
      "bid": "53.84",
      "ask": "53.92",
      "open": "51.54",
      "high": "53.96",
      "low": "51.52",
      "close": "53.70",
      "average": "53.2261",
      "volume": "2476780",
      "turnover": "131829031.84",
      "trades": "5450"
    },
    {
      "date": "2025-01-31",
      "bid": "53.22",
      "ask": "53.28",
      "open": "53.92",
      "high": "54.04",
      "low": "53.08",
      "close": "53.54",
      "average": "53.4842",
      "volume": "1263984",
      "turnover": "67603183.73",
      "trades": "3393"
    },
    {
      "date": "2025-02-03",
      "bid": "54.98",
      "ask": "55.00",
      "open": "52.20",
      "high": "55.58",
      "low": "51.82",
      "close": "55.02",
      "average": "54.657",
      "volume": "2931693",
      "turnover": "160240208.28",
      "trades": "6499"
    },
    {
      "date": "2025-02-04",
      "bid": "54.90",
      "ask": "54.96",
      "open": "55.06",
      "high": "55.30",
      "low": "53.64",
      "close": "54.90",
      "average": "54.4319",
      "volume": "1047745",
      "turnover": "57028855.07",
      "trades": "3297"
    },
    {
      "date": "2025-02-05",
      "bid": "55.86",
      "ask": "55.90",
      "open": "54.96",
      "high": "56.00",
      "low": "54.66",
      "close": "55.80",
      "average": "55.5842",
      "volume": "798387",
      "turnover": "44376424.02",
      "trades": "3015"
    },
    {
      "date": "2025-02-06",
      "bid": "58.18",
      "ask": "58.20",
      "open": "56.20",
      "high": "58.46",
      "low": "56.18",
      "close": "58.08",
      "average": "57.7197",
      "volume": "2331238",
      "turnover": "134548862.24",
      "trades": "5836"
    },
    {
      "date": "2025-02-07",
      "bid": "56.92",
      "ask": "56.96",
      "open": "58.20",
      "high": "58.20",
      "low": "56.86",
      "close": "56.86",
      "average": "57.1911",
      "volume": "1181113",
      "turnover": "67589658",
      "trades": "3062"
    },
    {
      "date": "2025-02-10",
      "bid": "58.46",
      "ask": "58.54",
      "open": "57.06",
      "high": "59.00",
      "low": "56.96",
      "close": "58.46",
      "average": "58.0467",
      "volume": "1231144",
      "turnover": "71462362.64",
      "trades": "4318"
    },
    {
      "date": "2025-02-11",
      "bid": "58.50",
      "ask": "58.58",
      "open": "58.46",
      "high": "59.00",
      "low": "57.90",
      "close": "58.38",
      "average": "58.5692",
      "volume": "997695",
      "turnover": "58437978.13",
      "trades": "3069"
    },
    {
      "date": "2025-02-12",
      "bid": "57.94",
      "ask": "57.96",
      "open": "58.38",
      "high": "58.54",
      "low": "57.74",
      "close": "57.74",
      "average": "57.9965",
      "volume": "1365899",
      "turnover": "79227600.2",
      "trades": "2889"
    },
    {
      "date": "2025-02-13",
      "bid": "60.60",
      "ask": "60.68",
      "open": "58.74",
      "high": "60.86",
      "low": "58.66",
      "close": "60.58",
      "average": "60.1752",
      "volume": "2008990",
      "turnover": "120886691.04",
      "trades": "5242"
    },
    {
      "date": "2025-02-14",
      "bid": "62.30",
      "ask": "62.40",
      "open": "61.00",
      "high": "63.38",
      "low": "60.58",
      "close": "62.24",
      "average": "62.2312",
      "volume": "3299892",
      "turnover": "205536624.91",
      "trades": "7441"
    },
    {
      "date": "2025-02-17",
      "bid": "63.20",
      "ask": "63.26",
      "open": "62.40",
      "high": "63.58",
      "low": "61.96",
      "close": "63.28",
      "average": "62.9853",
      "volume": "848841",
      "turnover": "53464472.92",
      "trades": "3436"
    },
    {
      "date": "2025-02-18",
      "bid": "63.30",
      "ask": "63.36",
      "open": "63.28",
      "high": "63.58",
      "low": "62.86",
      "close": "63.52",
      "average": "63.3263",
      "volume": "1152694",
      "turnover": "72995530.45",
      "trades": "3134"
    },
    {
      "date": "2025-02-19",
      "bid": "62.60",
      "ask": "62.68",
      "open": "63.76",
      "high": "64.56",
      "low": "62.18",
      "close": "62.44",
      "average": "62.8348",
      "volume": "1513211",
      "turnover": "95111720.29",
      "trades": "3864"
    },
    {
      "date": "2025-02-20",
      "bid": "63.56",
      "ask": "63.60",
      "open": "62.50",
      "high": "64.40",
      "low": "62.50",
      "close": "63.44",
      "average": "63.7071",
      "volume": "1102512",
      "turnover": "70249549.97",
      "trades": "3212"
    },
    {
      "date": "2025-02-21",
      "bid": "64.60",
      "ask": "64.64",
      "open": "63.60",
      "high": "65.30",
      "low": "63.60",
      "close": "64.42",
      "average": "64.7074",
      "volume": "1125471",
      "turnover": "72833314.81",
      "trades": "4835"
    },
    {
      "date": "2025-02-24",
      "bid": "63.72",
      "ask": "63.80",
      "open": "64.64",
      "high": "65.08",
      "low": "63.58",
      "close": "63.58",
      "average": "63.956",
      "volume": "1805399",
      "turnover": "113862255.4",
      "trades": "3230"
    },
    {
      "date": "2025-02-25",
      "bid": "64.06",
      "ask": "64.18",
      "open": "63.08",
      "high": "64.34",
      "low": "62.86",
      "close": "63.92",
      "average": "63.7143",
      "volume": "1252136",
      "turnover": "79769079.05",
      "trades": "4081"
    },
    {
      "date": "2025-02-26",
      "bid": "65.18",
      "ask": "65.24",
      "open": "64.24",
      "high": "65.98",
      "low": "64.24",
      "close": "65.12",
      "average": "65.2211",
      "volume": "1367543",
      "turnover": "89194278.79",
      "trades": "5193"
    },
    {
      "date": "2025-02-27",
      "bid": "64.94",
      "ask": "65.00",
      "open": "65.12",
      "high": "65.46",
      "low": "64.72",
      "close": "64.80",
      "average": "64.9664",
      "volume": "963636",
      "turnover": "62603817.22",
      "trades": "3977"
    },
    {
      "date": "2025-02-28",
      "bid": "64.92",
      "ask": "65.00",
      "open": "64.44",
      "high": "65.08",
      "low": "63.66",
      "close": "64.90",
      "average": "64.7014",
      "volume": "1425418",
      "turnover": "92227295.99",
      "trades": "3965"
    },
    {
      "date": "2025-03-03",
      "bid": "67.42",
      "ask": "67.50",
      "open": "65.00",
      "high": "69.30",
      "low": "64.30",
      "close": "67.34",
      "average": "67.7443",
      "volume": "2503016",
      "turnover": "169575991.41",
      "trades": "7302"
    },
    {
      "date": "2025-03-04",
      "bid": "64.62",
      "ask": "64.66",
      "open": "66.58",
      "high": "67.20",
      "low": "64.36",
      "close": "64.36",
      "average": "65.2227",
      "volume": "1973391",
      "turnover": "128734896",
      "trades": "5693"
    },
    {
      "date": "2025-03-05",
      "bid": "67.96",
      "ask": "68.02",
      "open": "66.42",
      "high": "68.30",
      "low": "66.12",
      "close": "68.10",
      "average": "67.6696",
      "volume": "1999727",
      "turnover": "135323828.96",
      "trades": "4805"
    },
    {
      "date": "2025-03-06",
      "bid": "69.82",
      "ask": "69.90",
      "open": "69.46",
      "high": "70.52",
      "low": "68.08",
      "close": "69.72",
      "average": "69.5168",
      "volume": "1957046",
      "turnover": "136034889.57",
      "trades": "4842"
    },
    {
      "date": "2025-03-07",
      "bid": "67.54",
      "ask": "67.60",
      "open": "69.10",
      "high": "69.26",
      "low": "67.24",
      "close": "67.24",
      "average": "67.7775",
      "volume": "1332856",
      "turnover": "90341620.65",
      "trades": "4087"
    },
    {
      "date": "2025-03-10",
      "bid": "66.64",
      "ask": "66.76",
      "open": "67.56",
      "high": "68.44",
      "low": "66.58",
      "close": "66.62",
      "average": "67.1411",
      "volume": "1021499",
      "turnover": "68587139.02",
      "trades": "3609"
    },
    {
      "date": "2025-03-11",
      "bid": "67.30",
      "ask": "67.34",
      "open": "66.30",
      "high": "68.20",
      "low": "65.16",
      "close": "67.28",
      "average": "66.8363",
      "volume": "1826125",
      "turnover": "122027937.82",
      "trades": "5070"
    },
    {
      "date": "2025-03-12",
      "bid": "63.94",
      "ask": "64.06",
      "open": "67.68",
      "high": "67.80",
      "low": "63.58",
      "close": "63.80",
      "average": "64.5826",
      "volume": "2024087",
      "turnover": "130727166.77",
      "trades": "5886"
    },
    {
      "date": "2025-03-13",
      "bid": "67.04",
      "ask": "67.14",
      "open": "64.78",
      "high": "67.40",
      "low": "64.60",
      "close": "67.32",
      "average": "66.8445",
      "volume": "1799162",
      "turnover": "120271251.12",
      "trades": "5167"
    },
    {
      "date": "2025-03-14",
      "bid": "69.54",
      "ask": "69.64",
      "open": "68.30",
      "high": "69.96",
      "low": "67.88",
      "close": "69.70",
      "average": "69.3994",
      "volume": "1533097",
      "turnover": "106397172.87",
      "trades": "5840"
    },
    {
      "date": "2025-03-17",
      "bid": "69.66",
      "ask": "69.72",
      "open": "70.24",
      "high": "71.02",
      "low": "69.44",
      "close": "69.60",
      "average": "70.1748",
      "volume": "1322785",
      "turnover": "92831238.94",
      "trades": "4086"
    },
    {
      "date": "2025-03-18",
      "bid": "72.64",
      "ask": "72.74",
      "open": "70.46",
      "high": "72.90",
      "low": "70.24",
      "close": "72.90",
      "average": "72.1551",
      "volume": "2319706",
      "turnover": "167379764.43",
      "trades": "4956"
    },
    {
      "date": "2025-03-19",
      "bid": "72.14",
      "ask": "72.22",
      "open": "72.74",
      "high": "73.10",
      "low": "71.58",
      "close": "72.02",
      "average": "72.102",
      "volume": "1082285",
      "turnover": "78002337.88",
      "trades": "3120"
    },
    {
      "date": "2025-03-20",
      "bid": "71.18",
      "ask": "71.28",
      "open": "71.76",
      "high": "72.06",
      "low": "70.18",
      "close": "71.24",
      "average": "71.1217",
      "volume": "899028",
      "turnover": "63940406.8",
      "trades": "2404"
    },
    {
      "date": "2025-03-21",
      "bid": "70.66",
      "ask": "70.76",
      "open": "70.50",
      "high": "71.96",
      "low": "69.60",
      "close": "70.82",
      "average": "70.9232",
      "volume": "1648307",
      "turnover": "116979050.89",
      "trades": "4488"
    },
    {
      "date": "2025-03-24",
      "bid": "69.62",
      "ask": "69.70",
      "open": "71.64",
      "high": "72.70",
      "low": "69.52",
      "close": "69.70",
      "average": "70.5682",
      "volume": "1797968",
      "turnover": "114298265.78",
      "trades": "3066"
    },
    {
      "date": "2025-03-25",
      "bid": "68.54",
      "ask": "68.64",
      "open": "69.58",
      "high": "69.92",
      "low": "68.28",
      "close": "68.78",
      "average": "69.0244",
      "volume": "869857",
      "turnover": "60045756.91",
      "trades": "2444"
    },
    {
      "date": "2025-03-26",
      "bid": "66.76",
      "ask": "66.84",
      "open": "69.06",
      "high": "69.14",
      "low": "66.64",
      "close": "67.00",
      "average": "67.1521",
      "volume": "782435",
      "turnover": "52542146.37",
      "trades": "3070"
    },
    {
      "date": "2025-03-27",
      "bid": "65.50",
      "ask": "65.60",
      "open": "66.42",
      "high": "66.58",
      "low": "64.62",
      "close": "65.70",
      "average": "65.6309",
      "volume": "1021997",
      "turnover": "67075873.55",
      "trades": "3674"
    },
    {
      "date": "2025-03-28",
      "bid": "63.52",
      "ask": "63.58",
      "open": "64.90",
      "high": "65.58",
      "low": "63.48",
      "close": "63.62",
      "average": "64.2754",
      "volume": "1164051",
      "turnover": "74823669.05",
      "trades": "3215"
    },
    {
      "date": "2025-03-31",
      "bid": "62.00",
      "ask": "62.08",
      "open": "63.24",
      "high": "63.36",
      "low": "61.72",
      "close": "62.00",
      "average": "62.1801",
      "volume": "1195642",
      "turnover": "74341917.66",
      "trades": "3111"
    },
    {
      "date": "2025-04-01",
      "bid": "64.08",
      "ask": "64.24",
      "open": "62.80",
      "high": "64.40",
      "low": "62.32",
      "close": "64.18",
      "average": "63.8766",
      "volume": "1351012",
      "turnover": "86301243.95",
      "trades": "3078"
    },
    {
      "date": "2025-04-02",
      "bid": "63.78",
      "ask": "63.90",
      "open": "63.40",
      "high": "64.24",
      "low": "63.08",
      "close": "63.94",
      "average": "63.75",
      "volume": "659958",
      "turnover": "42070765.03",
      "trades": "2185"
    },
    {
      "date": "2025-04-03",
      "bid": "58.68",
      "ask": "58.82",
      "open": "61.88",
      "high": "63.18",
      "low": "58.70",
      "close": "58.94",
      "average": "60.3822",
      "volume": "1617437",
      "turnover": "97668369.03",
      "trades": "4103"
    },
    {
      "date": "2025-04-04",
      "bid": "55.06",
      "ask": "55.16",
      "open": "57.50",
      "high": "58.24",
      "low": "53.82",
      "close": "55.40",
      "average": "55.7711",
      "volume": "2026858",
      "turnover": "113027749.06",
      "trades": "5413"
    },
    {
      "date": "2025-04-07",
      "bid": "52.90",
      "ask": "53.00",
      "open": "50.44",
      "high": "54.84",
      "low": "50.34",
      "close": "52.56",
      "average": "52.3005",
      "volume": "2640001",
      "turnover": "138085262.1",
      "trades": "7196"
    },
    {
      "date": "2025-04-08",
      "bid": "54.70",
      "ask": "54.82",
      "open": "54.52",
      "high": "56.18",
      "low": "53.38",
      "close": "54.94",
      "average": "54.8034",
      "volume": "1552915",
      "turnover": "85110606.06",
      "trades": "5046"
    },
    {
      "date": "2025-04-09",
      "bid": "53.04",
      "ask": "53.10",
      "open": "52.66",
      "high": "54.22",
      "low": "51.72",
      "close": "53.20",
      "average": "53.0041",
      "volume": "1491727",
      "turnover": "79068350.4",
      "trades": "4204"
    },
    {
      "date": "2025-04-10",
      "bid": "55.32",
      "ask": "55.42",
      "open": "61.50",
      "high": "61.56",
      "low": "55.16",
      "close": "55.18",
      "average": "57.4108",
      "volume": "2575125",
      "turnover": "147832662.62",
      "trades": "5781"
    },
    {
      "date": "2025-04-11",
      "bid": "55.74",
      "ask": "55.88",
      "open": "55.70",
      "high": "56.40",
      "low": "53.88",
      "close": "55.94",
      "average": "55.5275",
      "volume": "904112",
      "turnover": "50191483.8",
      "trades": "2907"
    },
    {
      "date": "2025-04-14",
      "bid": "59.12",
      "ask": "59.22",
      "open": "58.00",
      "high": "59.58",
      "low": "57.18",
      "close": "58.98",
      "average": "58.5446",
      "volume": "1112031",
      "turnover": "65110592.37",
      "trades": "3063"
    },
    {
      "date": "2025-04-15",
      "bid": "58.78",
      "ask": "58.94",
      "open": "59.28",
      "high": "59.96",
      "low": "58.54",
      "close": "58.84",
      "average": "58.9597",
      "volume": "1255511",
      "turnover": "74024557.06",
      "trades": "2588"
    },
    {
      "date": "2025-04-16",
      "bid": "58.34",
      "ask": "58.42",
      "open": "58.18",
      "high": "58.42",
      "low": "56.84",
      "close": "58.34",
      "average": "57.9805",
      "volume": "807890",
      "turnover": "46842020.5",
      "trades": "1882"
    },
    {
      "date": "2025-04-17",
      "bid": "57.92",
      "ask": "58.02",
      "open": "58.40",
      "high": "58.76",
      "low": "57.48",
      "close": "58.04",
      "average": "57.9591",
      "volume": "281488",
      "turnover": "16255850.4",
      "trades": "718"
    },
    {
      "date": "2025-04-22",
      "bid": "58.54",
      "ask": "58.60",
      "open": "58.02",
      "high": "59.02",
      "low": "57.74",
      "close": "58.60",
      "average": "58.4023",
      "volume": "814319",
      "turnover": "47556925.87",
      "trades": "2615"
    },
    {
      "date": "2025-04-23",
      "bid": "59.40",
      "ask": "59.48",
      "open": "58.84",
      "high": "60.46",
      "low": "58.52",
      "close": "59.40",
      "average": "59.4563",
      "volume": "1141392",
      "turnover": "67862677.27",
      "trades": "2680"
    },
    {
      "date": "2025-04-24",
      "bid": "60.00",
      "ask": "60.08",
      "open": "59.52",
      "high": "60.26",
      "low": "58.56",
      "close": "59.88",
      "average": "59.5497",
      "volume": "823011",
      "turnover": "49010299.61",
      "trades": "1591"
    },
    {
      "date": "2025-04-25",
      "bid": "60.02",
      "ask": "60.14",
      "open": "60.46",
      "high": "61.20",
      "low": "59.60",
      "close": "60.10",
      "average": "60.1743",
      "volume": "552601",
      "turnover": "33252099.2",
      "trades": "1682"
    },
    {
      "date": "2025-04-28",
      "bid": "61.10",
      "ask": "61.14",
      "open": "60.40",
      "high": "61.76",
      "low": "60.20",
      "close": "60.76",
      "average": "60.9544",
      "volume": "1063661",
      "turnover": "64837473.29",
      "trades": "2809"
    },
    {
      "date": "2025-04-29",
      "bid": "63.16",
      "ask": "63.20",
      "open": "61.50",
      "high": "64.12",
      "low": "61.14",
      "close": "63.18",
      "average": "62.9232",
      "volume": "1704123",
      "turnover": "107226081.4",
      "trades": "5019"
    },
    {
      "date": "2025-04-30",
      "bid": "60.34",
      "ask": "60.44",
      "open": "61.06",
      "high": "61.16",
      "low": "59.00",
      "close": "61.00",
      "average": "60.3226",
      "volume": "1581949",
      "turnover": "95424224.71",
      "trades": "3732"
    },
    {
      "date": "2025-05-02",
      "bid": "63.16",
      "ask": "63.20",
      "open": "61.82",
      "high": "63.80",
      "low": "61.54",
      "close": "63.28",
      "average": "63.2675",
      "volume": "1355034",
      "turnover": "85729634.63",
      "trades": "3283"
    },
    {
      "date": "2025-05-05",
      "bid": "62.52",
      "ask": "62.58",
      "open": "63.90",
      "high": "63.90",
      "low": "62.34",
      "close": "62.50",
      "average": "62.906",
      "volume": "510353",
      "turnover": "32104703.16",
      "trades": "1586"
    },
    {
      "date": "2025-05-06",
      "bid": "61.78",
      "ask": "61.90",
      "open": "62.32",
      "high": "62.56",
      "low": "60.86",
      "close": "61.90",
      "average": "61.8094",
      "volume": "775047",
      "turnover": "47905383.99",
      "trades": "2024"
    },
    {
      "date": "2025-05-07",
      "bid": "61.54",
      "ask": "61.66",
      "open": "61.90",
      "high": "62.36",
      "low": "60.98",
      "close": "61.50",
      "average": "61.6333",
      "volume": "750920",
      "turnover": "46283397.19",
      "trades": "2395"
    },
    {
      "date": "2025-05-08",
      "bid": "60.36",
      "ask": "60.46",
      "open": "61.54",
      "high": "61.60",
      "low": "59.72",
      "close": "60.50",
      "average": "60.3832",
      "volume": "1018427",
      "turnover": "61491856.31",
      "trades": "1762"
    },
    {
      "date": "2025-05-09",
      "bid": "59.20",
      "ask": "59.46",
      "open": "60.46",
      "high": "60.72",
      "low": "58.50",
      "close": "59.16",
      "average": "59.3123",
      "volume": "1005916",
      "turnover": "59660995.74",
      "trades": "2243"
    },
    {
      "date": "2025-05-12",
      "bid": "60.56",
      "ask": "60.66",
      "open": "60.64",
      "high": "62.26",
      "low": "60.24",
      "close": "60.78",
      "average": "61.2621",
      "volume": "997664",
      "turnover": "61120006.26",
      "trades": "2040"
    },
    {
      "date": "2025-05-13",
      "bid": "60.14",
      "ask": "60.22",
      "open": "60.68",
      "high": "61.44",
      "low": "60.08",
      "close": "60.18",
      "average": "60.5039",
      "volume": "1028067",
      "turnover": "62208261.75",
      "trades": "2147"
    },
    {
      "date": "2025-05-14",
      "bid": "60.26",
      "ask": "60.30",
      "open": "60.22",
      "high": "61.28",
      "low": "60.00",
      "close": "60.36",
      "average": "60.5767",
      "volume": "686691",
      "turnover": "41597619.04",
      "trades": "1673"
    },
    {
      "date": "2025-05-15",
      "bid": "59.58",
      "ask": "59.66",
      "open": "60.00",
      "high": "60.02",
      "low": "58.60",
      "close": "59.78",
      "average": "59.3275",
      "volume": "679894",
      "turnover": "40335546.99",
      "trades": "1656"
    },
    {
      "date": "2025-05-16",
      "bid": "58.92",
      "ask": "59.10",
      "open": "60.00",
      "high": "60.00",
      "low": "58.64",
      "close": "59.00",
      "average": "59.0422",
      "volume": "1034506",
      "turnover": "61080666.18",
      "trades": "1917"
    },
    {
      "date": "2025-05-19",
      "bid": "58.80",
      "ask": "58.88",
      "open": "59.02",
      "high": "59.74",
      "low": "58.18",
      "close": "58.96",
      "average": "58.8962",
      "volume": "1251697",
      "turnover": "74685103.06",
      "trades": "1942"
    },
    {
      "date": "2025-05-20",
      "bid": "59.56",
      "ask": "59.64",
      "open": "59.00",
      "high": "59.70",
      "low": "57.78",
      "close": "59.64",
      "average": "59.2219",
      "volume": "1561339",
      "turnover": "92462544.51",
      "trades": "2371"
    },
    {
      "date": "2025-05-21",
      "bid": "58.94",
      "ask": "59.08",
      "open": "59.56",
      "high": "59.62",
      "low": "58.52",
      "close": "59.16",
      "average": "59.017",
      "volume": "633924",
      "turnover": "37412141.79",
      "trades": "1318"
    },
    {
      "date": "2025-05-22",
      "bid": "57.60",
      "ask": "57.68",
      "open": "59.00",
      "high": "59.40",
      "low": "57.44",
      "close": "57.56",
      "average": "57.9408",
      "volume": "814333",
      "turnover": "47182805.92",
      "trades": "1734"
    },
    {
      "date": "2025-05-23",
      "bid": "57.38",
      "ask": "57.46",
      "open": "58.12",
      "high": "58.78",
      "low": "55.96",
      "close": "57.60",
      "average": "57.5732",
      "volume": "1531707",
      "turnover": "88195311.41",
      "trades": "3734"
    },
    {
      "date": "2025-05-26",
      "bid": "59.06",
      "ask": "59.14",
      "open": "58.54",
      "high": "59.40",
      "low": "58.50",
      "close": "59.26",
      "average": "58.9712",
      "volume": "1427591",
      "turnover": "84180581.23",
      "trades": "2365"
    },
    {
      "date": "2025-05-27",
      "bid": "59.28",
      "ask": "59.34",
      "open": "59.34",
      "high": "59.46",
      "low": "58.64",
      "close": "59.46",
      "average": "59.2316",
      "volume": "762340",
      "turnover": "45154243.95",
      "trades": "1246"
    },
    {
      "date": "2025-05-28",
      "bid": "59.16",
      "ask": "59.22",
      "open": "59.40",
      "high": "59.70",
      "low": "58.98",
      "close": "59.26",
      "average": "59.3435",
      "volume": "618295",
      "turnover": "36692635.9",
      "trades": "1374"
    },
    {
      "date": "2025-05-30",
      "bid": "57.78",
      "ask": "57.80",
      "open": "58.80",
      "high": "58.94",
      "low": "57.70",
      "close": "57.78",
      "average": "57.85",
      "volume": "4584600",
      "turnover": "265220708.73",
      "trades": "2281"
    },
    {
      "date": "2025-06-02",
      "bid": "61.82",
      "ask": "61.92",
      "open": "57.50",
      "high": "62.06",
      "low": "57.50",
      "close": "61.86",
      "average": "60.8867",
      "volume": "3091961",
      "turnover": "188362512.48",
      "trades": "4812"
    },
    {
      "date": "2025-06-03",
      "bid": "60.74",
      "ask": "60.82",
      "open": "61.64",
      "high": "61.64",
      "low": "60.28",
      "close": "60.80",
      "average": "60.7737",
      "volume": "1798013",
      "turnover": "109276438.95",
      "trades": "2923"
    },
    {
      "date": "2025-06-04",
      "bid": "60.74",
      "ask": "60.78",
      "open": "61.00",
      "high": "62.14",
      "low": "60.54",
      "close": "60.72",
      "average": "61.079",
      "volume": "881202",
      "turnover": "53820152.07",
      "trades": "1680"
    },
    {
      "date": "2025-06-05",
      "bid": "60.62",
      "ask": "60.66",
      "open": "61.10",
      "high": "61.12",
      "low": "60.12",
      "close": "60.70",
      "average": "60.7178",
      "volume": "1191737",
      "turnover": "72359877.33",
      "trades": "1500"
    },
    {
      "date": "2025-06-09",
      "bid": "59.12",
      "ask": "59.16",
      "open": "60.70",
      "high": "60.74",
      "low": "58.68",
      "close": "59.12",
      "average": "59.3085",
      "volume": "1288455",
      "turnover": "76416719.14",
      "trades": "2503"
    },
    {
      "date": "2025-06-10",
      "bid": "59.90",
      "ask": "59.98",
      "open": "59.12",
      "high": "60.12",
      "low": "58.76",
      "close": "60.12",
      "average": "59.7479",
      "volume": "928033",
      "turnover": "55450004.39",
      "trades": "1571"
    },
    {
      "date": "2025-06-11",
      "bid": "58.82",
      "ask": "58.90",
      "open": "59.98",
      "high": "60.30",
      "low": "58.44",
      "close": "58.78",
      "average": "59.2936",
      "volume": "1535563",
      "turnover": "91054854.88",
      "trades": "2583"
    },
    {
      "date": "2025-06-12",
      "bid": "58.70",
      "ask": "58.78",
      "open": "58.28",
      "high": "58.92",
      "low": "57.66",
      "close": "58.82",
      "average": "58.3505",
      "volume": "757721",
      "turnover": "44211772.73",
      "trades": "1615"
    },
    {
      "date": "2025-06-13",
      "bid": "57.70",
      "ask": "57.78",
      "open": "57.60",
      "high": "58.88",
      "low": "57.48",
      "close": "57.86",
      "average": "57.9761",
      "volume": "913239",
      "turnover": "52936715.38",
      "trades": "1477"
    },
    {
      "date": "2025-06-16",
      "bid": "57.64",
      "ask": "57.70",
      "open": "58.14",
      "high": "58.82",
      "low": "57.24",
      "close": "57.60",
      "average": "57.9625",
      "volume": "682666",
      "turnover": "39569152.09",
      "trades": "1684"
    },
    {
      "date": "2025-06-17",
      "bid": "57.26",
      "ask": "57.30",
      "open": "57.30",
      "high": "57.40",
      "low": "56.28",
      "close": "57.22",
      "average": "57.1239",
      "volume": "651990",
      "turnover": "37243743.25",
      "trades": "1139"
    },
    {
      "date": "2025-06-18",
      "bid": "57.18",
      "ask": "57.26",
      "open": "57.22",
      "high": "57.64",
      "low": "56.94",
      "close": "57.44",
      "average": "57.3506",
      "volume": "1024258",
      "turnover": "58735563.65",
      "trades": "1846"
    },
    {
      "date": "2025-06-19",
      "bid": "55.26",
      "ask": "55.34",
      "open": "57.14",
      "high": "57.24",
      "low": "55.26",
      "close": "55.40",
      "average": "56.0168",
      "volume": "1032786",
      "turnover": "57850899.57",
      "trades": "2067"
    },
    {
      "date": "2025-06-23",
      "bid": "57.12",
      "ask": "57.20",
      "open": "55.26",
      "high": "57.22",
      "low": "55.26",
      "close": "57.02",
      "average": "56.5242",
      "volume": "1010376",
      "turnover": "57300662.36",
      "trades": "1301"
    },
    {
      "date": "2025-06-24",
      "bid": "55.74",
      "ask": "55.80",
      "open": "58.00",
      "high": "58.24",
      "low": "55.70",
      "close": "55.92",
      "average": "56.3959",
      "volume": "918728",
      "turnover": "51813350.37",
      "trades": "2068"
    },
    {
      "date": "2025-06-25",
      "bid": "55.44",
      "ask": "55.50",
      "open": "56.06",
      "high": "56.70",
      "low": "55.36",
      "close": "55.62",
      "average": "55.7399",
      "volume": "387524",
      "turnover": "21600568.62",
      "trades": "822"
    },
    {
      "date": "2025-06-26",
      "bid": "55.74",
      "ask": "55.84",
      "open": "55.78",
      "high": "55.90",
      "low": "54.92",
      "close": "55.84",
      "average": "55.6425",
      "volume": "557239",
      "turnover": "31004170.68",
      "trades": "1310"
    },
    {
      "date": "2025-06-27",
      "bid": "56.66",
      "ask": "56.72",
      "open": "56.30",
      "high": "56.78",
      "low": "56.24",
      "close": "56.70",
      "average": "56.584",
      "volume": "652015",
      "turnover": "36893453.65",
      "trades": "1293"
    },
    {
      "date": "2025-06-30",
      "bid": "56.52",
      "ask": "56.60",
      "open": "56.70",
      "high": "57.28",
      "low": "56.14",
      "close": "56.84",
      "average": "56.7718",
      "volume": "875275",
      "turnover": "49691100.91",
      "trades": "1189"
    },
    {
      "date": "2025-07-01",
      "bid": "56.12",
      "ask": "56.18",
      "open": "56.72",
      "high": "56.72",
      "low": "55.72",
      "close": "56.18",
      "average": "56.138",
      "volume": "1221840",
      "turnover": "68591395.06",
      "trades": "1911"
    },
    {
      "date": "2025-07-02",
      "bid": "59.20",
      "ask": "59.24",
      "open": "56.80",
      "high": "59.84",
      "low": "56.66",
      "close": "59.18",
      "average": "58.3528",
      "volume": "2117188",
      "turnover": "123547379.12",
      "trades": "2986"
    },
    {
      "date": "2025-07-03",
      "bid": "57.74",
      "ask": "57.82",
      "open": "59.24",
      "high": "59.40",
      "low": "57.52",
      "close": "57.74",
      "average": "58.1619",
      "volume": "813067",
      "turnover": "47296912.62",
      "trades": "1692"
    },
    {
      "date": "2025-07-04",
      "bid": "57.10",
      "ask": "57.12",
      "open": "57.40",
      "high": "57.48",
      "low": "57.02",
      "close": "57.38",
      "average": "57.2365",
      "volume": "946565",
      "turnover": "54174406.4",
      "trades": "1585"
    },
    {
      "date": "2025-07-07",
      "bid": "58.54",
      "ask": "58.62",
      "open": "57.18",
      "high": "58.66",
      "low": "56.90",
      "close": "58.46",
      "average": "57.6227",
      "volume": "1160510",
      "turnover": "66870147.09",
      "trades": "1835"
    },
    {
      "date": "2025-07-08",
      "bid": "59.04",
      "ask": "59.08",
      "open": "58.46",
      "high": "59.30",
      "low": "57.96",
      "close": "59.30",
      "average": "58.4535",
      "volume": "1252951",
      "turnover": "73236909.73",
      "trades": "1862"
    },
    {
      "date": "2025-07-09",
      "bid": "60.12",
      "ask": "60.20",
      "open": "59.50",
      "high": "60.68",
      "low": "58.94",
      "close": "60.20",
      "average": "59.9434",
      "volume": "731478",
      "turnover": "43844014.05",
      "trades": "1290"
    },
    {
      "date": "2025-07-10",
      "bid": "61.98",
      "ask": "62.02",
      "open": "60.76",
      "high": "62.50",
      "low": "60.64",
      "close": "62.02",
      "average": "61.9574",
      "volume": "998361",
      "turnover": "61856117.33",
      "trades": "1950"
    },
    {
      "date": "2025-07-11",
      "bid": "61.88",
      "ask": "61.96",
      "open": "62.00",
      "high": "62.14",
      "low": "61.66",
      "close": "61.90",
      "average": "61.8915",
      "volume": "309121",
      "turnover": "19132058.23",
      "trades": "719"
    },
    {
      "date": "2025-07-14",
      "bid": "61.38",
      "ask": "61.44",
      "open": "61.66",
      "high": "62.16",
      "low": "61.18",
      "close": "61.58",
      "average": "61.5843",
      "volume": "424636",
      "turnover": "26147395.46",
      "trades": "1034"
    },
    {
      "date": "2025-07-15",
      "bid": "61.50",
      "ask": "61.58",
      "open": "61.64",
      "high": "62.26",
      "low": "61.28",
      "close": "61.54",
      "average": "61.7616",
      "volume": "457513",
      "turnover": "28255523.76",
      "trades": "1011"
    },
    {
      "date": "2025-07-16",
      "bid": "60.82",
      "ask": "60.94",
      "open": "61.34",
      "high": "61.40",
      "low": "60.52",
      "close": "60.96",
      "average": "60.9141",
      "volume": "698542",
      "turnover": "42554063.51",
      "trades": "1511"
    },
    {
      "date": "2025-07-17",
      "bid": "63.08",
      "ask": "63.18",
      "open": "61.48",
      "high": "63.16",
      "low": "61.42",
      "close": "63.14",
      "average": "62.7204",
      "volume": "1185456",
      "turnover": "74318281.59",
      "trades": "2013"
    },
    {
      "date": "2025-07-18",
      "bid": "61.72",
      "ask": "61.78",
      "open": "63.10",
      "high": "63.10",
      "low": "60.72",
      "close": "61.66",
      "average": "61.6371",
      "volume": "1617021",
      "turnover": "99653025.77",
      "trades": "3285"
    },
    {
      "date": "2025-07-21",
      "bid": "64.84",
      "ask": "64.90",
      "open": "62.10",
      "high": "65.62",
      "low": "62.10",
      "close": "65.04",
      "average": "64.7429",
      "volume": "2032861",
      "turnover": "130900397.34",
      "trades": "3026"
    },
    {
      "date": "2025-07-22",
      "bid": "64.92",
      "ask": "65.06",
      "open": "65.24",
      "high": "65.24",
      "low": "63.86",
      "close": "65.02",
      "average": "64.7429",
      "volume": "1049937",
      "turnover": "67928618.05",
      "trades": "1675"
    },
    {
      "date": "2025-07-23",
      "bid": "59.34",
      "ask": "59.50",
      "open": "58.74",
      "high": "61.82",
      "low": "57.64",
      "close": "59.20",
      "average": "59.91",
      "volume": "4033331",
      "turnover": "241670709.08",
      "trades": "6408"
    },
    {
      "date": "2025-07-24",
      "bid": "57.86",
      "ask": "57.94",
      "open": "59.20",
      "high": "60.00",
      "low": "57.34",
      "close": "57.88",
      "average": "58.374",
      "volume": "1667587",
      "turnover": "97344967.01",
      "trades": "2675"
    },
    {
      "date": "2025-07-25",
      "bid": "58.66",
      "ask": "58.72",
      "open": "57.94",
      "high": "58.72",
      "low": "57.18",
      "close": "58.62",
      "average": "58.0851",
      "volume": "1371079",
      "turnover": "79647560.28",
      "trades": "2214"
    },
    {
      "date": "2025-07-28",
      "bid": "58.34",
      "ask": "58.46",
      "open": "59.50",
      "high": "59.74",
      "low": "58.12",
      "close": "58.40",
      "average": "58.8404",
      "volume": "682793",
      "turnover": "40182253.61",
      "trades": "1470"
    },
    {
      "date": "2025-07-29",
      "bid": "58.10",
      "ask": "58.14",
      "open": "58.40",
      "high": "59.18",
      "low": "57.86",
      "close": "57.86",
      "average": "58.5401",
      "volume": "426735",
      "turnover": "24980531.44",
      "trades": "1121"
    },
    {
      "date": "2025-07-30",
      "bid": "58.42",
      "ask": "58.46",
      "open": "58.14",
      "high": "58.54",
      "low": "57.46",
      "close": "58.54",
      "average": "58.1769",
      "volume": "764901",
      "turnover": "44498070.63",
      "trades": "1332"
    },
    {
      "date": "2025-07-31",
      "bid": "56.64",
      "ask": "56.68",
      "open": "57.82",
      "high": "57.88",
      "low": "56.26",
      "close": "56.60",
      "average": "56.7532",
      "volume": "908685",
      "turnover": "51570799.26",
      "trades": "1668"
    },
    {
      "date": "2025-08-01",
      "bid": "56.18",
      "ask": "56.22",
      "open": "56.38",
      "high": "57.10",
      "low": "56.00",
      "close": "56.16",
      "average": "56.3792",
      "volume": "808886",
      "turnover": "45618564.07",
      "trades": "1299"
    },
    {
      "date": "2025-08-04",
      "bid": "55.36",
      "ask": "55.40",
      "open": "56.22",
      "high": "56.74",
      "low": "55.14",
      "close": "55.44",
      "average": "55.511",
      "volume": "758314",
      "turnover": "42096304.15",
      "trades": "1959"
    },
    {
      "date": "2025-08-05",
      "bid": "55.24",
      "ask": "55.34",
      "open": "55.64",
      "high": "56.06",
      "low": "55.18",
      "close": "55.18",
      "average": "55.4769",
      "volume": "500625",
      "turnover": "27775185.92",
      "trades": "1167"
    },
    {
      "date": "2025-08-06",
      "bid": "54.98",
      "ask": "55.04",
      "open": "55.30",
      "high": "55.90",
      "low": "54.60",
      "close": "55.12",
      "average": "55.2513",
      "volume": "762874",
      "turnover": "42149142.7",
      "trades": "1292"
    },
    {
      "date": "2025-08-07",
      "bid": "56.72",
      "ask": "56.74",
      "open": "55.12",
      "high": "57.34",
      "low": "55.12",
      "close": "56.52",
      "average": "56.6327",
      "volume": "791819",
      "turnover": "44846166.83",
      "trades": "1433"
    },
    {
      "date": "2025-08-08",
      "bid": "57.50",
      "ask": "57.58",
      "open": "56.46",
      "high": "57.62",
      "low": "56.44",
      "close": "57.54",
      "average": "57.382",
      "volume": "482971",
      "turnover": "27713813.14",
      "trades": "983"
    },
    {
      "date": "2025-08-11",
      "bid": "56.56",
      "ask": "56.64",
      "open": "57.54",
      "high": "57.96",
      "low": "56.40",
      "close": "56.40",
      "average": "56.9519",
      "volume": "468235",
      "turnover": "26669315.72",
      "trades": "1063"
    },
    {
      "date": "2025-08-12",
      "bid": "57.52",
      "ask": "57.60",
      "open": "56.64",
      "high": "57.64",
      "low": "56.64",
      "close": "57.50",
      "average": "57.3593",
      "volume": "407922",
      "turnover": "23397272.37",
      "trades": "800"
    },
    {
      "date": "2025-08-13",
      "bid": "56.92",
      "ask": "56.98",
      "open": "57.52",
      "high": "57.78",
      "low": "56.50",
      "close": "56.98",
      "average": "56.9642",
      "volume": "399335",
      "turnover": "22746664.43",
      "trades": "953"
    },
    {
      "date": "2025-08-14",
      "bid": "56.62",
      "ask": "56.66",
      "open": "56.70",
      "high": "56.86",
      "low": "56.24",
      "close": "56.66",
      "average": "56.592",
      "volume": "582324",
      "turnover": "32953213.62",
      "trades": "1141"
    },
    {
      "date": "2025-08-15",
      "bid": "56.62",
      "ask": "56.74",
      "open": "57.00",
      "high": "57.46",
      "low": "56.62",
      "close": "56.68",
      "average": "56.9073",
      "volume": "441312",
      "turnover": "25114342.16",
      "trades": "785"
    },
    {
      "date": "2025-08-18",
      "bid": "56.10",
      "ask": "56.20",
      "open": "56.74",
      "high": "56.82",
      "low": "55.80",
      "close": "56.24",
      "average": "56.1516",
      "volume": "593120",
      "turnover": "33965685.72",
      "trades": "715"
    },
    {
      "date": "2025-08-19",
      "bid": "57.72",
      "ask": "57.80",
      "open": "56.24",
      "high": "57.80",
      "low": "56.08",
      "close": "57.68",
      "average": "57.3397",
      "volume": "621290",
      "turnover": "35623626.45",
      "trades": "1168"
    },
    {
      "date": "2025-08-20",
      "bid": "57.08",
      "ask": "57.14",
      "open": "57.68",
      "high": "57.68",
      "low": "56.76",
      "close": "57.02",
      "average": "57.0888",
      "volume": "662411",
      "turnover": "37818706.31",
      "trades": "1294"
    },
    {
      "date": "2025-08-21",
      "bid": "55.92",
      "ask": "55.96",
      "open": "57.08",
      "high": "57.10",
      "low": "55.90",
      "close": "55.90",
      "average": "56.1013",
      "volume": "757744",
      "turnover": "42512770.21",
      "trades": "1127"
    },
    {
      "date": "2025-08-22",
      "bid": "56.64",
      "ask": "56.68",
      "open": "56.02",
      "high": "56.82",
      "low": "55.52",
      "close": "56.82",
      "average": "56.3746",
      "volume": "788300",
      "turnover": "44438068.24",
      "trades": "1247"
    },
    {
      "date": "2025-08-25",
      "bid": "57.04",
      "ask": "57.10",
      "open": "56.72",
      "high": "57.34",
      "low": "56.32",
      "close": "57.12",
      "average": "56.9425",
      "volume": "675184",
      "turnover": "38445762.34",
      "trades": "1503"
    },
    {
      "date": "2025-08-26",
      "bid": "56.76",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.30",
      "low": "56.30",
      "close": "56.90",
      "average": "56.8496",
      "volume": "1071108",
      "turnover": "60891983.18",
      "trades": "1380"
    },
    {
      "date": "2025-08-27",
      "bid": "55.94",
      "ask": "56.00",
      "open": "56.80",
      "high": "57.04",
      "low": "55.80",
      "close": "55.80",
      "average": "56.0791",
      "volume": "677716",
      "turnover": "38009026.93",
      "trades": "1485"
    },
    {
      "date": "2025-08-28",
      "bid": "55.62",
      "ask": "55.68",
      "open": "56.02",
      "high": "56.96",
      "low": "55.54",
      "close": "55.66",
      "average": "56.0536",
      "volume": "668086",
      "turnover": "37451202.89",
      "trades": "1474"
    },
    {
      "date": "2025-08-29",
      "bid": "55.06",
      "ask": "55.12",
      "open": "55.64",
      "high": "56.18",
      "low": "54.94",
      "close": "55.04",
      "average": "55.2585",
      "volume": "679800",
      "turnover": "37565907.15",
      "trades": "1405"
    },
    {
      "date": "2025-09-01",
      "bid": "54.64",
      "ask": "54.68",
      "open": "55.12",
      "high": "55.64",
      "low": "54.52",
      "close": "54.70",
      "average": "54.8089",
      "volume": "345957",
      "turnover": "18961238.71",
      "trades": "872"
    },
    {
      "date": "2025-09-02",
      "bid": "53.76",
      "ask": "53.82",
      "open": "54.64",
      "high": "54.64",
      "low": "53.68",
      "close": "53.92",
      "average": "53.9439",
      "volume": "798011",
      "turnover": "43048319.39",
      "trades": "1363"
    },
    {
      "date": "2025-09-03",
      "bid": "53.12",
      "ask": "53.24",
      "open": "54.00",
      "high": "54.82",
      "low": "53.00",
      "close": "53.08",
      "average": "53.8927",
      "volume": "1210918",
      "turnover": "65259909.23",
      "trades": "3145"
    },
    {
      "date": "2025-09-04",
      "bid": "53.68",
      "ask": "53.78",
      "open": "53.16",
      "high": "53.86",
      "low": "52.84",
      "close": "53.68",
      "average": "53.4739",
      "volume": "445877",
      "turnover": "23840124.91",
      "trades": "926"
    },
    {
      "date": "2025-09-05",
      "bid": "54.40",
      "ask": "54.44",
      "open": "54.08",
      "high": "55.22",
      "low": "54.04",
      "close": "54.58",
      "average": "54.6242",
      "volume": "812073",
      "turnover": "44355991.52",
      "trades": "1585"
    },
    {
      "date": "2025-09-08",
      "bid": "54.28",
      "ask": "54.34",
      "open": "54.44",
      "high": "55.08",
      "low": "53.78",
      "close": "54.32",
      "average": "54.2866",
      "volume": "599035",
      "turnover": "32519780.08",
      "trades": "942"
    },
    {
      "date": "2025-09-09",
      "bid": "54.00",
      "ask": "54.06",
      "open": "54.28",
      "high": "54.96",
      "low": "53.88",
      "close": "53.88",
      "average": "54.2889",
      "volume": "423667",
      "turnover": "23000723.09",
      "trades": "996"
    },
    {
      "date": "2025-09-10",
      "bid": "54.42",
      "ask": "54.48",
      "open": "54.08",
      "high": "54.90",
      "low": "53.74",
      "close": "54.42",
      "average": "54.509",
      "volume": "603300",
      "turnover": "32886138.12",
      "trades": "1232"
    },
    {
      "date": "2025-09-11",
      "bid": "54.44",
      "ask": "54.48",
      "open": "54.48",
      "high": "54.82",
      "low": "54.14",
      "close": "54.54",
      "average": "54.5241",
      "volume": "482952",
      "turnover": "26332441.05",
      "trades": "1399"
    },
    {
      "date": "2025-09-12",
      "bid": "54.24",
      "ask": "54.26",
      "open": "54.98",
      "high": "55.74",
      "low": "54.12",
      "close": "54.30",
      "average": "54.6007",
      "volume": "586744",
      "turnover": "32036781.35",
      "trades": "1460"
    },
    {
      "date": "2025-09-15",
      "bid": "54.80",
      "ask": "54.86",
      "open": "54.30",
      "high": "55.00",
      "low": "54.12",
      "close": "54.76",
      "average": "54.6703",
      "volume": "460854",
      "turnover": "25194956.83",
      "trades": "1160"
    },
    {
      "date": "2025-09-16",
      "bid": "54.88",
      "ask": "54.96",
      "open": "54.80",
      "high": "55.52",
      "low": "54.44",
      "close": "54.88",
      "average": "54.9798",
      "volume": "728362",
      "turnover": "40042338.06",
      "trades": "1361"
    },
    {
      "date": "2025-09-17",
      "bid": "55.12",
      "ask": "55.20",
      "open": "54.88",
      "high": "55.26",
      "low": "54.50",
      "close": "55.20",
      "average": "54.9551",
      "volume": "1079987",
      "turnover": "59338110.63",
      "trades": "1783"
    },
    {
      "date": "2025-09-18",
      "bid": "54.88",
      "ask": "54.96",
      "open": "54.98",
      "high": "55.38",
      "low": "54.50",
      "close": "54.84",
      "average": "54.8676",
      "volume": "1019199",
      "turnover": "55921698.52",
      "trades": "1711"
    },
    {
      "date": "2025-09-19",
      "bid": "54.24",
      "ask": "54.30",
      "open": "54.90",
      "high": "55.52",
      "low": "53.84",
      "close": "54.42",
      "average": "54.4623",
      "volume": "1185160",
      "turnover": "64540524.23",
      "trades": "1365"
    },
    {
      "date": "2025-09-22",
      "bid": "54.72",
      "ask": "54.80",
      "open": "54.46",
      "high": "55.26",
      "low": "54.38",
      "close": "54.82",
      "average": "54.8373",
      "volume": "869541",
      "turnover": "47879007.67",
      "trades": "1529"
    },
    {
      "date": "2025-09-23",
      "bid": "55.86",
      "ask": "55.92",
      "open": "54.82",
      "high": "56.50",
      "low": "54.82",
      "close": "55.80",
      "average": "55.8123",
      "volume": "880757",
      "turnover": "49160423.61",
      "trades": "1503"
    },
    {
      "date": "2025-09-24",
      "bid": "55.20",
      "ask": "55.26",
      "open": "55.92",
      "high": "55.92",
      "low": "55.02",
      "close": "55.16",
      "average": "55.2397",
      "volume": "987304",
      "turnover": "54535927.53",
      "trades": "1546"
    },
    {
      "date": "2025-09-25",
      "bid": "54.18",
      "ask": "54.32",
      "open": "55.22",
      "high": "55.50",
      "low": "54.08",
      "close": "54.10",
      "average": "54.4944",
      "volume": "1008934",
      "turnover": "55002253.28",
      "trades": "2065"
    },
    {
      "date": "2025-09-26",
      "bid": "55.30",
      "ask": "55.36",
      "open": "54.36",
      "high": "55.80",
      "low": "54.36",
      "close": "55.42",
      "average": "55.3131",
      "volume": "3310767",
      "turnover": "183127518.73",
      "trades": "4042"
    },
    {
      "date": "2025-09-29",
      "bid": "56.70",
      "ask": "56.76",
      "open": "56.06",
      "high": "56.78",
      "low": "55.28",
      "close": "56.78",
      "average": "56.4041",
      "volume": "1457605",
      "turnover": "82211870.33",
      "trades": "2230"
    },
    {
      "date": "2025-09-30",
      "bid": "56.14",
      "ask": "56.20",
      "open": "56.66",
      "high": "56.72",
      "low": "55.52",
      "close": "56.26",
      "average": "56.1009",
      "volume": "992231",
      "turnover": "55663883.27",
      "trades": "1837"
    },
    {
      "date": "2025-10-01",
      "bid": "61.08",
      "ask": "61.18",
      "open": "56.26",
      "high": "62.74",
      "low": "55.94",
      "close": "61.28",
      "average": "60.6698",
      "volume": "5065542",
      "turnover": "307382761.41",
      "trades": "7035"
    },
    {
      "date": "2025-10-02",
      "bid": "60.32",
      "ask": "60.38",
      "open": "61.26",
      "high": "61.78",
      "low": "59.84",
      "close": "60.38",
      "average": "60.6292",
      "volume": "2329536",
      "turnover": "141242719.96",
      "trades": "3219"
    },
    {
      "date": "2025-10-03",
      "bid": "63.96",
      "ask": "64.00",
      "open": "61.30",
      "high": "64.36",
      "low": "61.24",
      "close": "64.36",
      "average": "63.3744",
      "volume": "3115067",
      "turnover": "197409868.18",
      "trades": "4961"
    },
    {
      "date": "2025-10-06",
      "bid": "64.62",
      "ask": "64.68",
      "open": "64.36",
      "high": "65.64",
      "low": "64.14",
      "close": "64.64",
      "average": "64.7727",
      "volume": "1856621",
      "turnover": "120250882.1",
      "trades": "3439"
    },
    {
      "date": "2025-10-07",
      "bid": "63.78",
      "ask": "63.86",
      "open": "64.72",
      "high": "65.46",
      "low": "63.54",
      "close": "63.70",
      "average": "64.1056",
      "volume": "2002267",
      "turnover": "128379862.89",
      "trades": "2779"
    },
    {
      "date": "2025-10-08",
      "bid": "67.12",
      "ask": "67.16",
      "open": "63.96",
      "high": "67.34",
      "low": "63.96",
      "close": "67.34",
      "average": "66.4781",
      "volume": "1989143",
      "turnover": "132224511.88",
      "trades": "3629"
    },
    {
      "date": "2025-10-09",
      "bid": "65.86",
      "ask": "65.90",
      "open": "67.50",
      "high": "67.52",
      "low": "65.68",
      "close": "65.96",
      "average": "66.2074",
      "volume": "1439473",
      "turnover": "95308052.44",
      "trades": "2554"
    },
    {
      "date": "2025-10-10",
      "bid": "62.16",
      "ask": "62.26",
      "open": "65.06",
      "high": "65.20",
      "low": "62.16",
      "close": "62.38",
      "average": "63.131",
      "volume": "1766035",
      "turnover": "111484623.62",
      "trades": "2342"
    },
    {
      "date": "2025-10-13",
      "bid": "62.90",
      "ask": "62.98",
      "open": "62.38",
      "high": "63.26",
      "low": "62.26",
      "close": "62.88",
      "average": "62.842",
      "volume": "601363",
      "turnover": "37790898.93",
      "trades": "1275"
    },
    {
      "date": "2025-10-14",
      "bid": "61.10",
      "ask": "61.20",
      "open": "62.00",
      "high": "62.40",
      "low": "60.64",
      "close": "61.38",
      "average": "61.2959",
      "volume": "722529",
      "turnover": "44287483.25",
      "trades": "1333"
    },
    {
      "date": "2025-10-15",
      "bid": "61.20",
      "ask": "61.24",
      "open": "62.00",
      "high": "62.62",
      "low": "61.04",
      "close": "61.16",
      "average": "61.3785",
      "volume": "620145",
      "turnover": "38064620.79",
      "trades": "1251"
    },
    {
      "date": "2025-10-16",
      "bid": "59.56",
      "ask": "59.64",
      "open": "61.16",
      "high": "61.16",
      "low": "59.54",
      "close": "59.82",
      "average": "60.0776",
      "volume": "929342",
      "turnover": "55831845.71",
      "trades": "1722"
    },
    {
      "date": "2025-10-17",
      "bid": "58.80",
      "ask": "58.82",
      "open": "58.92",
      "high": "59.38",
      "low": "58.12",
      "close": "58.94",
      "average": "58.8195",
      "volume": "1065543",
      "turnover": "62672957.24",
      "trades": "1720"
    },
    {
      "date": "2025-10-20",
      "bid": "60.28",
      "ask": "60.36",
      "open": "58.72",
      "high": "60.48",
      "low": "58.42",
      "close": "60.46",
      "average": "60.0627",
      "volume": "2062662",
      "turnover": "121343632.85",
      "trades": "1625"
    },
    {
      "date": "2025-10-21",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.12",
      "high": "60.26",
      "low": "59.28",
      "close": "59.82",
      "average": "59.7581",
      "volume": "478456",
      "turnover": "28591345.45",
      "trades": "1164"
    },
    {
      "date": "2025-10-22",
      "bid": "60.78",
      "ask": "60.88",
      "open": "61.64",
      "high": "61.70",
      "low": "58.52",
      "close": "61.10",
      "average": "60.1387",
      "volume": "1709173",
      "turnover": "102782439.23",
      "trades": "3024"
    },
    {
      "date": "2025-10-23",
      "bid": "60.64",
      "ask": "60.70",
      "open": "61.60",
      "high": "62.24",
      "low": "60.34",
      "close": "60.76",
      "average": "60.9531",
      "volume": "1923037",
      "turnover": "117216676.69",
      "trades": "2544"
    },
    {
      "date": "2025-10-24",
      "bid": "60.82",
      "ask": "60.94",
      "open": "60.76",
      "high": "61.38",
      "low": "60.22",
      "close": "60.68",
      "average": "60.768",
      "volume": "1366674",
      "turnover": "83050354.05",
      "trades": "1837"
    },
    {
      "date": "2025-10-27",
      "bid": "60.96",
      "ask": "61.06",
      "open": "61.10",
      "high": "61.56",
      "low": "60.16",
      "close": "61.06",
      "average": "60.9189",
      "volume": "857134",
      "turnover": "52215420.64",
      "trades": "1449"
    },
    {
      "date": "2025-10-28",
      "bid": "62.16",
      "ask": "62.24",
      "open": "60.56",
      "high": "62.36",
      "low": "60.24",
      "close": "62.20",
      "average": "61.1534",
      "volume": "1108046",
      "turnover": "67758888.54",
      "trades": "1540"
    },
    {
      "date": "2025-10-29",
      "bid": "60.70",
      "ask": "60.74",
      "open": "62.20",
      "high": "62.20",
      "low": "60.42",
      "close": "60.88",
      "average": "60.8185",
      "volume": "1110546",
      "turnover": "67541269.37",
      "trades": "1744"
    },
    {
      "date": "2025-10-30",
      "bid": "60.24",
      "ask": "60.36",
      "open": "60.88",
      "high": "60.90",
      "low": "60.12",
      "close": "60.34",
      "average": "60.4421",
      "volume": "440809",
      "turnover": "26644847.6",
      "trades": "827"
    },
    {
      "date": "2025-10-31",
      "bid": "60.06",
      "ask": "60.12",
      "open": "60.34",
      "high": "60.86",
      "low": "59.72",
      "close": "60.34",
      "average": "60.2878",
      "volume": "307907",
      "turnover": "18562798.39",
      "trades": "575"
    },
    {
      "date": "2025-11-03",
      "bid": "61.46",
      "ask": "61.48",
      "open": "60.20",
      "high": "61.72",
      "low": "59.86",
      "close": "61.72",
      "average": "61.3104",
      "volume": "1517480",
      "turnover": "93024471.66",
      "trades": "1931"
    },
    {
      "date": "2025-11-04",
      "bid": "58.88",
      "ask": "58.92",
      "open": "60.54",
      "high": "60.54",
      "low": "58.20",
      "close": "58.66",
      "average": "59.2132",
      "volume": "2527997",
      "turnover": "149694005.01",
      "trades": "3241"
    },
    {
      "date": "2025-11-05",
      "bid": "59.10",
      "ask": "59.20",
      "open": "58.40",
      "high": "59.60",
      "low": "58.18",
      "close": "59.06",
      "average": "58.8883",
      "volume": "887376",
      "turnover": "52256193.54",
      "trades": "1121"
    },
    {
      "date": "2025-11-06",
      "bid": "59.52",
      "ask": "59.60",
      "open": "59.68",
      "high": "60.52",
      "low": "59.40",
      "close": "59.72",
      "average": "59.9088",
      "volume": "1272867",
      "turnover": "76256815.63",
      "trades": "1695"
    },
    {
      "date": "2025-11-07",
      "bid": "60.86",
      "ask": "60.90",
      "open": "59.64",
      "high": "61.42",
      "low": "59.64",
      "close": "60.86",
      "average": "60.7498",
      "volume": "1561461",
      "turnover": "94862510.04",
      "trades": "1786"
    },
    {
      "date": "2025-11-10",
      "bid": "60.18",
      "ask": "60.26",
      "open": "61.58",
      "high": "61.80",
      "low": "59.92",
      "close": "60.18",
      "average": "60.3244",
      "volume": "740738",
      "turnover": "44684794.19",
      "trades": "1129"
    },
    {
      "date": "2025-11-11",
      "bid": "60.52",
      "ask": "60.64",
      "open": "60.20",
      "high": "61.12",
      "low": "59.86",
      "close": "60.66",
      "average": "60.5856",
      "volume": "955138",
      "turnover": "57867538.76",
      "trades": "1143"
    },
    {
      "date": "2025-11-12",
      "bid": "61.88",
      "ask": "61.96",
      "open": "60.82",
      "high": "62.12",
      "low": "60.44",
      "close": "61.80",
      "average": "61.4742",
      "volume": "1080105",
      "turnover": "66396696.65",
      "trades": "1282"
    },
    {
      "date": "2025-11-13",
      "bid": "62.62",
      "ask": "62.64",
      "open": "61.88",
      "high": "63.44",
      "low": "61.68",
      "close": "62.54",
      "average": "62.6196",
      "volume": "1495678",
      "turnover": "93657100.31",
      "trades": "1820"
    },
    {
      "date": "2025-11-14",
      "bid": "63.04",
      "ask": "63.14",
      "open": "62.00",
      "high": "63.18",
      "low": "61.06",
      "close": "63.10",
      "average": "62.4443",
      "volume": "1055299",
      "turnover": "65895673.89",
      "trades": "1384"
    },
    {
      "date": "2025-11-17",
      "bid": "63.44",
      "ask": "63.54",
      "open": "63.00",
      "high": "63.86",
      "low": "62.34",
      "close": "63.14",
      "average": "63.3117",
      "volume": "1192583",
      "turnover": "75505451.59",
      "trades": "1492"
    },
    {
      "date": "2025-11-18",
      "bid": "61.98",
      "ask": "62.06",
      "open": "62.10",
      "high": "63.40",
      "low": "61.72",
      "close": "61.84",
      "average": "62.2265",
      "volume": "1564958",
      "turnover": "97424274.3",
      "trades": "1857"
    },
    {
      "date": "2025-11-19",
      "bid": "62.86",
      "ask": "62.98",
      "open": "61.84",
      "high": "63.36",
      "low": "61.58",
      "close": "62.80",
      "average": "62.7291",
      "volume": "747122",
      "turnover": "46866777.53",
      "trades": "1377"
    },
    {
      "date": "2025-11-20",
      "bid": "62.98",
      "ask": "63.08",
      "open": "63.48",
      "high": "63.72",
      "low": "62.66",
      "close": "63.16",
      "average": "63.1673",
      "volume": "651314",
      "turnover": "41140917.96",
      "trades": "989"
    },
    {
      "date": "2025-11-21",
      "bid": "62.34",
      "ask": "62.40",
      "open": "61.72",
      "high": "63.74",
      "low": "61.28",
      "close": "62.60",
      "average": "62.553",
      "volume": "1037798",
      "turnover": "64916188.93",
      "trades": "1685"
    },
    {
      "date": "2025-11-24",
      "bid": "64.74",
      "ask": "64.88",
      "open": "63.94",
      "high": "65.12",
      "low": "63.60",
      "close": "64.88",
      "average": "64.6412",
      "volume": "2147043",
      "turnover": "138763039.37",
      "trades": "1934"
    },
    {
      "date": "2025-11-25",
      "bid": "66.02",
      "ask": "66.10",
      "open": "64.88",
      "high": "66.18",
      "low": "64.12",
      "close": "65.90",
      "average": "65.5616",
      "volume": "855434",
      "turnover": "56078348.87",
      "trades": "1368"
    },
    {
      "date": "2025-11-26",
      "bid": "67.86",
      "ask": "67.96",
      "open": "66.56",
      "high": "67.98",
      "low": "66.40",
      "close": "67.86",
      "average": "67.5153",
      "volume": "1066852",
      "turnover": "72028667.23",
      "trades": "1679"
    },
    {
      "date": "2025-11-27",
      "bid": "66.62",
      "ask": "66.66",
      "open": "67.86",
      "high": "67.92",
      "low": "66.56",
      "close": "66.80",
      "average": "66.9628",
      "volume": "786867",
      "turnover": "52690467.44",
      "trades": "1489"
    },
    {
      "date": "2025-11-28",
      "bid": "67.58",
      "ask": "67.70",
      "open": "67.00",
      "high": "67.86",
      "low": "66.16",
      "close": "67.86",
      "average": "67.7713",
      "volume": "3341224",
      "turnover": "226436681.39",
      "trades": "1164"
    },
    {
      "date": "2025-12-01",
      "bid": "67.84",
      "ask": "67.88",
      "open": "67.86",
      "high": "67.98",
      "low": "67.10",
      "close": "67.74",
      "average": "67.6447",
      "volume": "539504",
      "turnover": "36494291.33",
      "trades": "1147"
    },
    {
      "date": "2025-12-02",
      "bid": "67.36",
      "ask": "67.46",
      "open": "67.90",
      "high": "67.90",
      "low": "67.02",
      "close": "67.58",
      "average": "67.4815",
      "volume": "403527",
      "turnover": "27230160.45",
      "trades": "982"
    },
    {
      "date": "2025-12-03",
      "bid": "68.08",
      "ask": "68.20",
      "open": "67.98",
      "high": "68.56",
      "low": "66.82",
      "close": "68.38",
      "average": "68.0199",
      "volume": "1010658",
      "turnover": "68744095.09",
      "trades": "1638"
    },
    {
      "date": "2025-12-04",
      "bid": "68.92",
      "ask": "69.00",
      "open": "68.24",
      "high": "69.08",
      "low": "67.74",
      "close": "68.86",
      "average": "68.6176",
      "volume": "997994",
      "turnover": "68478203.47",
      "trades": "1374"
    },
    {
      "date": "2025-12-05",
      "bid": "69.08",
      "ask": "69.16",
      "open": "69.42",
      "high": "70.30",
      "low": "69.00",
      "close": "69.00",
      "average": "69.4487",
      "volume": "545581",
      "turnover": "37889477.19",
      "trades": "1227"
    },
    {
      "date": "2025-12-08",
      "bid": "70.22",
      "ask": "70.34",
      "open": "69.36",
      "high": "71.84",
      "low": "69.36",
      "close": "70.40",
      "average": "70.6461",
      "volume": "1365973",
      "turnover": "96504965.8",
      "trades": "2358"
    },
    {
      "date": "2025-12-09",
      "bid": "70.06",
      "ask": "70.18",
      "open": "70.18",
      "high": "71.06",
      "low": "69.80",
      "close": "70.12",
      "average": "70.3081",
      "volume": "588658",
      "turnover": "41386835.81",
      "trades": "1501"
    },
    {
      "date": "2025-12-10",
      "bid": "71.38",
      "ask": "71.42",
      "open": "70.18",
      "high": "71.56",
      "low": "69.68",
      "close": "71.56",
      "average": "71.0271",
      "volume": "944346",
      "turnover": "67068655.54",
      "trades": "1589"
    },
    {
      "date": "2025-12-11",
      "bid": "70.72",
      "ask": "70.82",
      "open": "71.54",
      "high": "71.88",
      "low": "70.70",
      "close": "70.86",
      "average": "71.0224",
      "volume": "511629",
      "turnover": "36337042.38",
      "trades": "1038"
    },
    {
      "date": "2025-12-12",
      "bid": "70.94",
      "ask": "71.02",
      "open": "71.38",
      "high": "71.96",
      "low": "70.92",
      "close": "70.92",
      "average": "71.2032",
      "volume": "916236",
      "turnover": "65254405.12",
      "trades": "1252"
    },
    {
      "date": "2025-12-15",
      "bid": "70.58",
      "ask": "70.74",
      "open": "70.94",
      "high": "71.12",
      "low": "70.18",
      "close": "70.90",
      "average": "70.6871",
      "volume": "687679",
      "turnover": "48612804.29",
      "trades": "1272"
    },
    {
      "date": "2025-12-16",
      "bid": "70.14",
      "ask": "70.22",
      "open": "70.40",
      "high": "70.98",
      "low": "69.70",
      "close": "70.32",
      "average": "70.3384",
      "volume": "740758",
      "turnover": "52102386.76",
      "trades": "1319"
    },
    {
      "date": "2025-12-17",
      "bid": "70.14",
      "ask": "70.22",
      "open": "70.54",
      "high": "71.22",
      "low": "69.62",
      "close": "70.42",
      "average": "70.3573",
      "volume": "780036",
      "turnover": "54890509.28",
      "trades": "1426"
    },
    {
      "date": "2025-12-18",
      "bid": "71.04",
      "ask": "71.10",
      "open": "70.58",
      "high": "71.44",
      "low": "69.86",
      "close": "71.16",
      "average": "70.8476",
      "volume": "1022180",
      "turnover": "72394153.92",
      "trades": "2000"
    },
    {
      "date": "2025-12-19",
      "bid": "70.42",
      "ask": "70.50",
      "open": "71.16",
      "high": "71.22",
      "low": "70.10",
      "close": "70.10",
      "average": "70.2696",
      "volume": "1808709",
      "turnover": "127100453.9",
      "trades": "1526"
    },
    {
      "date": "2025-12-22",
      "bid": "69.06",
      "ask": "69.14",
      "open": "70.46",
      "high": "70.58",
      "low": "68.80",
      "close": "69.28",
      "average": "69.4695",
      "volume": "948906",
      "turnover": "65919955.16",
      "trades": "1510"
    },
    {
      "date": "2025-12-23",
      "bid": "69.20",
      "ask": "69.36",
      "open": "69.30",
      "high": "69.84",
      "low": "68.90",
      "close": "69.40",
      "average": "69.292",
      "volume": "561203",
      "turnover": "38309968.15",
      "trades": "937"
    },
    {
      "date": "2025-12-29",
      "bid": "70.14",
      "ask": "70.22",
      "open": "69.62",
      "high": "70.26",
      "low": "69.10",
      "close": "70.26",
      "average": "70.0068",
      "volume": "633016",
      "turnover": "44314597.66",
      "trades": "1528"
    },
    {
      "date": "2025-12-30",
      "bid": "70.50",
      "ask": "70.56",
      "open": "70.42",
      "high": "71.00",
      "low": "70.00",
      "close": "70.48",
      "average": "70.4803",
      "volume": "730609",
      "turnover": "51493516.17",
      "trades": "1518"
    },
    {
      "date": "2026-01-02",
      "bid": "73.60",
      "ask": "73.66",
      "open": "70.94",
      "high": "73.88",
      "low": "70.86",
      "close": "73.78",
      "average": "73.4211",
      "volume": "1346757",
      "turnover": "98877102.42",
      "trades": "2374"
    },
    {
      "date": "2026-01-05",
      "bid": "73.94",
      "ask": "74.02",
      "open": "74.20",
      "high": "74.94",
      "low": "73.64",
      "close": "74.26",
      "average": "74.2455",
      "volume": "547983",
      "turnover": "40683269.18",
      "trades": "1549"
    },
    {
      "date": "2026-01-07",
      "bid": "74.66",
      "ask": "74.76",
      "open": "74.96",
      "high": "75.46",
      "low": "73.84",
      "close": "74.78",
      "average": "74.6778",
      "volume": "1297769",
      "turnover": "96914158.67",
      "trades": "2515"
    },
    {
      "date": "2026-01-08",
      "bid": "74.54",
      "ask": "74.64",
      "open": "74.78",
      "high": "74.90",
      "low": "73.90",
      "close": "74.58",
      "average": "74.4746",
      "volume": "858855",
      "turnover": "63962203.1",
      "trades": "1840"
    },
    {
      "date": "2026-01-09",
      "bid": "75.60",
      "ask": "75.68",
      "open": "74.88",
      "high": "75.84",
      "low": "74.72",
      "close": "75.84",
      "average": "75.5238",
      "volume": "798897",
      "turnover": "60325086.47",
      "trades": "1794"
    },
    {
      "date": "2026-01-12",
      "bid": "75.60",
      "ask": "75.70",
      "open": "76.00",
      "high": "76.46",
      "low": "75.00",
      "close": "75.46",
      "average": "75.5933",
      "volume": "803465",
      "turnover": "60734710.66",
      "trades": "1946"
    },
    {
      "date": "2026-01-13",
      "bid": "78.74",
      "ask": "78.82",
      "open": "76.30",
      "high": "78.92",
      "low": "76.30",
      "close": "78.92",
      "average": "78.402",
      "volume": "2526123",
      "turnover": "198016825.74",
      "trades": "2941"
    },
    {
      "date": "2026-01-14",
      "bid": "75.94",
      "ask": "76.10",
      "open": "78.88",
      "high": "78.88",
      "low": "75.60",
      "close": "76.18",
      "average": "76.4543",
      "volume": "1227818",
      "turnover": "93870862.27",
      "trades": "2675"
    },
    {
      "date": "2026-01-15",
      "bid": "78.06",
      "ask": "78.10",
      "open": "76.50",
      "high": "78.62",
      "low": "76.42",
      "close": "77.98",
      "average": "77.7126",
      "volume": "823981",
      "turnover": "64032981.77",
      "trades": "1959"
    },
    {
      "date": "2026-01-16",
      "bid": "76.44",
      "ask": "76.52",
      "open": "77.98",
      "high": "77.98",
      "low": "76.22",
      "close": "76.58",
      "average": "76.7769",
      "volume": "1009503",
      "turnover": "77505665.81",
      "trades": "1730"
    },
    {
      "date": "2026-01-19",
      "bid": "75.72",
      "ask": "75.80",
      "open": "75.18",
      "high": "76.74",
      "low": "74.40",
      "close": "75.78",
      "average": "75.8424",
      "volume": "1027076",
      "turnover": "77705160.12",
      "trades": "2040"
    },
    {
      "date": "2026-01-20",
      "bid": "72.88",
      "ask": "72.94",
      "open": "74.30",
      "high": "74.66",
      "low": "72.52",
      "close": "73.30",
      "average": "73.3559",
      "volume": "1430597",
      "turnover": "104942968.85",
      "trades": "2749"
    },
    {
      "date": "2026-01-21",
      "bid": "75.46",
      "ask": "75.52",
      "open": "74.12",
      "high": "75.68",
      "low": "73.72",
      "close": "75.40",
      "average": "75.1358",
      "volume": "1003596",
      "turnover": "75405799.4",
      "trades": "2044"
    },
    {
      "date": "2026-01-22",
      "bid": "78.32",
      "ask": "78.40",
      "open": "76.06",
      "high": "79.28",
      "low": "76.06",
      "close": "78.66",
      "average": "78.3873",
      "volume": "2838794",
      "turnover": "222516758.88",
      "trades": "3987"
    },
    {
      "date": "2026-01-23",
      "bid": "78.20",
      "ask": "78.24",
      "open": "78.80",
      "high": "78.84",
      "low": "77.74",
      "close": "78.46",
      "average": "78.4324",
      "volume": "641670",
      "turnover": "50326441.85",
      "trades": "1488"
    },
    {
      "date": "2026-01-26",
      "bid": "78.36",
      "ask": "78.40",
      "open": "79.00",
      "high": "79.00",
      "low": "77.52",
      "close": "78.32",
      "average": "78.3647",
      "volume": "1048449",
      "turnover": "82190529.72",
      "trades": "1703"
    },
    {
      "date": "2026-01-27",
      "bid": "77.80",
      "ask": "77.90",
      "open": "77.94",
      "high": "78.04",
      "low": "76.58",
      "close": "77.96",
      "average": "77.5225",
      "volume": "741068",
      "turnover": "57447956.27",
      "trades": "1768"
    },
    {
      "date": "2026-01-28",
      "bid": "75.64",
      "ask": "75.80",
      "open": "77.76",
      "high": "80.28",
      "low": "75.06",
      "close": "75.78",
      "average": "76.646",
      "volume": "2032825",
      "turnover": "155798726",
      "trades": "3838"
    },
    {
      "date": "2026-01-29",
      "bid": "72.82",
      "ask": "72.92",
      "open": "76.50",
      "high": "76.50",
      "low": "72.36",
      "close": "72.90",
      "average": "73.4878",
      "volume": "2577327",
      "turnover": "189409103.83",
      "trades": "3935"
    },
    {
      "date": "2026-01-30",
      "bid": "74.12",
      "ask": "74.22",
      "open": "72.00",
      "high": "74.50",
      "low": "71.20",
      "close": "74.06",
      "average": "73.2558",
      "volume": "1769089",
      "turnover": "129574753.04",
      "trades": "2566"
    },
    {
      "date": "2026-02-02",
      "bid": "76.02",
      "ask": "76.12",
      "open": "72.36",
      "high": "76.16",
      "low": "72.20",
      "close": "76.16",
      "average": "75.1191",
      "volume": "1010998",
      "turnover": "75924610.47",
      "trades": "2284"
    },
    {
      "date": "2026-02-03",
      "bid": "76.08",
      "ask": "76.14",
      "open": "76.24",
      "high": "76.60",
      "low": "75.24",
      "close": "76.16",
      "average": "76.0983",
      "volume": "1526550",
      "turnover": "116164525.96",
      "trades": "1559"
    },
    {
      "date": "2026-02-04",
      "bid": "73.82",
      "ask": "73.96",
      "open": "75.96",
      "high": "75.96",
      "low": "73.36",
      "close": "73.72",
      "average": "74.085",
      "volume": "1073160",
      "turnover": "79507978.16",
      "trades": "2418"
    },
    {
      "date": "2026-02-05",
      "bid": "73.92",
      "ask": "74.00",
      "open": "73.00",
      "high": "75.14",
      "low": "72.44",
      "close": "74.16",
      "average": "74.1326",
      "volume": "640712",
      "turnover": "47500015.93",
      "trades": "1436"
    },
    {
      "date": "2026-02-06",
      "bid": "76.68",
      "ask": "76.76",
      "open": "74.16",
      "high": "77.02",
      "low": "74.00",
      "close": "77.00",
      "average": "76.5037",
      "volume": "923226",
      "turnover": "70629804.22",
      "trades": "2082"
    },
    {
      "date": "2026-02-09",
      "bid": "77.04",
      "ask": "77.16",
      "open": "77.24",
      "high": "77.50",
      "low": "76.16",
      "close": "77.42",
      "average": "77.0748",
      "volume": "551042",
      "turnover": "42468999.42",
      "trades": "1133"
    },
    {
      "date": "2026-02-10",
      "bid": "77.32",
      "ask": "77.46",
      "open": "77.68",
      "high": "78.02",
      "low": "76.18",
      "close": "77.64",
      "average": "77.2554",
      "volume": "590809",
      "turnover": "45637374.08",
      "trades": "1450"
    },
    {
      "date": "2026-02-11",
      "bid": "80.82",
      "ask": "80.86",
      "open": "77.76",
      "high": "81.06",
      "low": "77.76",
      "close": "81.06",
      "average": "80.4048",
      "volume": "1384663",
      "turnover": "111332814.63",
      "trades": "2016"
    },
    {
      "date": "2026-02-12",
      "bid": "77.40",
      "ask": "77.62",
      "open": "81.50",
      "high": "82.40",
      "low": "77.36",
      "close": "77.46",
      "average": "79.3643",
      "volume": "1764518",
      "turnover": "140090448.03",
      "trades": "3518"
    },
    {
      "date": "2026-02-13",
      "bid": "75.52",
      "ask": "75.58",
      "open": "75.40",
      "high": "76.10",
      "low": "70.90",
      "close": "75.68",
      "average": "73.95",
      "volume": "2820205",
      "turnover": "208506786.34",
      "trades": "5506"
    },
    {
      "date": "2026-02-16",
      "bid": "76.16",
      "ask": "76.22",
      "open": "75.66",
      "high": "78.20",
      "low": "75.56",
      "close": "75.98",
      "average": "76.7699",
      "volume": "809308",
      "turnover": "62140728.8",
      "trades": "1909"
    },
    {
      "date": "2026-02-17",
      "bid": "75.10",
      "ask": "75.20",
      "open": "76.10",
      "high": "76.26",
      "low": "73.50",
      "close": "74.86",
      "average": "74.7219",
      "volume": "960763",
      "turnover": "71791675.09",
      "trades": "1769"
    },
    {
      "date": "2026-02-18",
      "bid": "77.06",
      "ask": "77.10",
      "open": "75.28",
      "high": "77.36",
      "low": "75.28",
      "close": "77.36",
      "average": "76.8677",
      "volume": "1145402",
      "turnover": "88043064.14",
      "trades": "1870"
    },
    {
      "date": "2026-02-19",
      "bid": "77.08",
      "ask": "77.20",
      "open": "77.06",
      "high": "77.92",
      "low": "76.06",
      "close": "77.24",
      "average": "77.209",
      "volume": "737582",
      "turnover": "56946306",
      "trades": "1664"
    },
    {
      "date": "2026-02-20",
      "bid": "77.90",
      "ask": "78.02",
      "open": "77.30",
      "high": "78.92",
      "low": "76.28",
      "close": "77.90",
      "average": "77.8951",
      "volume": "1217533",
      "turnover": "94840091.49",
      "trades": "2060"
    },
    {
      "date": "2026-02-23",
      "bid": "79.54",
      "ask": "79.70",
      "open": "78.12",
      "high": "80.40",
      "low": "77.90",
      "close": "79.70",
      "average": "79.393",
      "volume": "1100299",
      "turnover": "87351605.82",
      "trades": "1688"
    },
    {
      "date": "2026-02-24",
      "bid": "79.12",
      "ask": "79.36",
      "open": "79.70",
      "high": "80.80",
      "low": "78.34",
      "close": "79.48",
      "average": "79.6846",
      "volume": "914127",
      "turnover": "72841986.05",
      "trades": "2353"
    },
    {
      "date": "2026-02-25",
      "bid": "80.82",
      "ask": "80.88",
      "open": "79.48",
      "high": "80.92",
      "low": "78.70",
      "close": "80.92",
      "average": "80.2173",
      "volume": "712817",
      "turnover": "57172062.15",
      "trades": "1363"
    },
    {
      "date": "2026-02-26",
      "bid": "80.42",
      "ask": "80.50",
      "open": "80.88",
      "high": "80.98",
      "low": "78.68",
      "close": "80.46",
      "average": "79.8439",
      "volume": "703822",
      "turnover": "56187149.7",
      "trades": "1798"
    },
    {
      "date": "2026-02-27",
      "bid": "80.84",
      "ask": "80.90",
      "open": "80.70",
      "high": "82.50",
      "low": "79.54",
      "close": "80.72",
      "average": "80.8685",
      "volume": "813799",
      "turnover": "65807872.57",
      "trades": "1591"
    },
    {
      "date": "2026-03-02",
      "bid": "78.46",
      "ask": "78.64",
      "open": "78.56",
      "high": "80.32",
      "low": "77.58",
      "close": "78.36",
      "average": "78.9936",
      "volume": "817083",
      "turnover": "64337014.68",
      "trades": "1842"
    },
    {
      "date": "2026-03-03",
      "bid": "74.42",
      "ask": "74.54",
      "open": "76.00",
      "high": "76.80",
      "low": "73.74",
      "close": "74.02",
      "average": "74.694",
      "volume": "1625843",
      "turnover": "121464865.16",
      "trades": "3033"
    },
    {
      "date": "2026-03-04",
      "bid": "76.36",
      "ask": "76.42",
      "open": "73.80",
      "high": "77.24",
      "low": "73.80",
      "close": "76.20",
      "average": "75.9543",
      "volume": "693245",
      "turnover": "52655919.84",
      "trades": "1867"
    },
    {
      "date": "2026-03-05",
      "bid": "75.14",
      "ask": "75.26",
      "open": "76.20",
      "high": "77.86",
      "low": "75.02",
      "close": "75.08",
      "average": "75.8708",
      "volume": "948019",
      "turnover": "71931047.81",
      "trades": "2171"
    },
    {
      "date": "2026-03-06",
      "bid": "73.92",
      "ask": "74.04",
      "open": "75.86",
      "high": "76.56",
      "low": "73.66",
      "close": "73.66",
      "average": "74.4441",
      "volume": "939238",
      "turnover": "69942207.98",
      "trades": "1986"
    },
    {
      "date": "2026-03-09",
      "bid": "71.18",
      "ask": "71.30",
      "open": "70.70",
      "high": "71.90",
      "low": "69.44",
      "close": "71.14",
      "average": "70.9413",
      "volume": "1295207",
      "turnover": "91885779.95",
      "trades": "2495"
    },
    {
      "date": "2026-03-10",
      "bid": "76.22",
      "ask": "76.24",
      "open": "73.48",
      "high": "76.54",
      "low": "73.16",
      "close": "76.08",
      "average": "75.5695",
      "volume": "1670665",
      "turnover": "126215124.53",
      "trades": "2786"
    },
    {
      "date": "2026-03-11",
      "bid": "74.36",
      "ask": "74.48",
      "open": "75.16",
      "high": "75.86",
      "low": "74.28",
      "close": "74.42",
      "average": "74.6553",
      "volume": "1033083",
      "turnover": "77132143.39",
      "trades": "1608"
    },
    {
      "date": "2026-03-12",
      "bid": "73.46",
      "ask": "73.60",
      "open": "74.00",
      "high": "75.02",
      "low": "72.34",
      "close": "73.32",
      "average": "73.536",
      "volume": "938339",
      "turnover": "69016243.73",
      "trades": "1827"
    },
    {
      "date": "2026-03-13",
      "bid": "70.74",
      "ask": "70.82",
      "open": "72.42",
      "high": "72.42",
      "low": "70.62",
      "close": "70.62",
      "average": "70.9689",
      "volume": "1379117",
      "turnover": "97887099.8",
      "trades": "2153"
    },
    {
      "date": "2026-03-16",
      "bid": "70.58",
      "ask": "70.70",
      "open": "70.62",
      "high": "71.74",
      "low": "70.10",
      "close": "70.40",
      "average": "70.7996",
      "volume": "684074",
      "turnover": "48433627.87",
      "trades": "1441"
    },
    {
      "date": "2026-03-17",
      "bid": "67.90",
      "ask": "68.02",
      "open": "70.00",
      "high": "71.02",
      "low": "67.84",
      "close": "67.84",
      "average": "68.5008",
      "volume": "1624712",
      "turnover": "111333009.83",
      "trades": "2188"
    },
    {
      "date": "2026-03-18",
      "bid": "70.30",
      "ask": "70.42",
      "open": "69.22",
      "high": "71.12",
      "low": "69.14",
      "close": "70.44",
      "average": "70.2183",
      "volume": "880882",
      "turnover": "61850428.65",
      "trades": "1771"
    },
    {
      "date": "2026-03-19",
      "bid": "67.64",
      "ask": "67.70",
      "open": "68.48",
      "high": "68.58",
      "low": "66.50",
      "close": "67.46",
      "average": "67.4303",
      "volume": "1453190",
      "turnover": "97983077.55",
      "trades": "2897"
    },
    {
      "date": "2026-03-20",
      "bid": "67.70",
      "ask": "67.80",
      "open": "68.00",
      "high": "69.36",
      "low": "67.30",
      "close": "67.54",
      "average": "67.7368",
      "volume": "2456944",
      "turnover": "166427445.91",
      "trades": "1898"
    },
    {
      "date": "2026-03-23",
      "bid": "69.42",
      "ask": "69.48",
      "open": "65.44",
      "high": "70.64",
      "low": "65.14",
      "close": "69.18",
      "average": "68.2327",
      "volume": "1482605",
      "turnover": "101274822.48",
      "trades": "2924"
    },
    {
      "date": "2026-03-24",
      "bid": "69.92",
      "ask": "70.08",
      "open": "69.30",
      "high": "70.46",
      "low": "67.88",
      "close": "70.46",
      "average": "69.7042",
      "volume": "972708",
      "turnover": "67797445.76",
      "trades": "1896"
    },
    {
      "date": "2026-03-25",
      "bid": "71.80",
      "ask": "71.90",
      "open": "71.30",
      "high": "72.30",
      "low": "71.02",
      "close": "72.08",
      "average": "71.8802",
      "volume": "1040971",
      "turnover": "74812574.45",
      "trades": "1962"
    },
    {
      "date": "2026-03-26",
      "bid": "73.82",
      "ask": "73.88",
      "open": "72.08",
      "high": "74.72",
      "low": "71.90",
      "close": "73.56",
      "average": "73.5111",
      "volume": "1402108",
      "turnover": "103059232.24",
      "trades": "2664"
    },
    {
      "date": "2026-03-27",
      "bid": "71.42",
      "ask": "71.50",
      "open": "73.56",
      "high": "73.60",
      "low": "71.10",
      "close": "71.44",
      "average": "71.6387",
      "volume": "665326",
      "turnover": "47664157.15",
      "trades": "1397"
    },
    {
      "date": "2026-03-30",
      "bid": "71.96",
      "ask": "72.00",
      "open": "71.42",
      "high": "72.36",
      "low": "70.42",
      "close": "71.88",
      "average": "71.6655",
      "volume": "497663",
      "turnover": "35664366.27",
      "trades": "1486"
    },
    {
      "date": "2026-03-31",
      "bid": "73.50",
      "ask": "73.60",
      "open": "72.22",
      "high": "74.00",
      "low": "71.34",
      "close": "73.66",
      "average": "73.3389",
      "volume": "906600",
      "turnover": "66485864.19",
      "trades": "1841"
    },
    {
      "date": "2026-04-01",
      "bid": "75.86",
      "ask": "76.00",
      "open": "75.50",
      "high": "77.78",
      "low": "75.50",
      "close": "75.94",
      "average": "76.2196",
      "volume": "1052285",
      "turnover": "80241431.2",
      "trades": "2577"
    },
    {
      "date": "2026-04-02",
      "bid": "74.80",
      "ask": "74.94",
      "open": "75.00",
      "high": "75.20",
      "low": "73.92",
      "close": "75.14",
      "average": "74.9867",
      "volume": "661352",
      "turnover": "49590798.08",
      "trades": "1155"
    },
    {
      "date": "2026-04-07",
      "bid": "74.60",
      "ask": "74.72",
      "open": "75.22",
      "high": "77.16",
      "low": "74.28",
      "close": "74.52",
      "average": "75.5919",
      "volume": "1245112",
      "turnover": "94123787.04",
      "trades": "3636"
    },
    {
      "date": "2026-04-08",
      "bid": "79.52",
      "ask": "79.62",
      "open": "78.48",
      "high": "80.40",
      "low": "78.02",
      "close": "79.66",
      "average": "79.5612",
      "volume": "2289508",
      "turnover": "182151312.69",
      "trades": "3988"
    },
    {
      "date": "2026-04-09",
      "bid": "79.20",
      "ask": "79.30",
      "open": "79.00",
      "high": "79.96",
      "low": "78.70",
      "close": "78.96",
      "average": "79.1655",
      "volume": "738026",
      "turnover": "58426355.81",
      "trades": "1985"
    },
    {
      "date": "2026-04-10",
      "bid": "80.38",
      "ask": "80.48",
      "open": "79.10",
      "high": "80.48",
      "low": "78.04",
      "close": "80.26",
      "average": "79.7738",
      "volume": "843085",
      "turnover": "67121896.16",
      "trades": "1609"
    },
    {
      "date": "2026-04-13",
      "bid": "79.70",
      "ask": "79.84",
      "open": "79.50",
      "high": "80.06",
      "low": "78.40",
      "close": "79.72",
      "average": "79.285",
      "volume": "721258",
      "turnover": "57180080",
      "trades": "1474"
    },
    {
      "date": "2026-04-14",
      "bid": "81.14",
      "ask": "81.22",
      "open": "80.40",
      "high": "81.82",
      "low": "80.20",
      "close": "81.04",
      "average": "81.1062",
      "volume": "1419724",
      "turnover": "115150941.47",
      "trades": "2221"
    },
    {
      "date": "2026-04-15",
      "bid": "80.80",
      "ask": "80.90",
      "open": "81.22",
      "high": "82.70",
      "low": "80.64",
      "close": "80.94",
      "average": "81.3517",
      "volume": "770288",
      "turnover": "62609333.7",
      "trades": "1434"
    },
    {
      "date": "2026-04-16",
      "bid": "82.70",
      "ask": "82.86",
      "open": "81.30",
      "high": "84.68",
      "low": "81.30",
      "close": "82.76",
      "average": "82.9778",
      "volume": "1714345",
      "turnover": "142256512",
      "trades": "2693"
    },
    {
      "date": "2026-04-17",
      "bid": "84.60",
      "ask": "84.72",
      "open": "83.00",
      "high": "85.06",
      "low": "82.00",
      "close": "84.74",
      "average": "84.1978",
      "volume": "1084550",
      "turnover": "91309292.6",
      "trades": "2152"
    },
    {
      "date": "2026-04-20",
      "bid": "83.76",
      "ask": "83.88",
      "open": "83.50",
      "high": "84.00",
      "low": "82.42",
      "close": "83.72",
      "average": "83.3512",
      "volume": "810474",
      "turnover": "67089846.46",
      "trades": "1478"
    },
    {
      "date": "2026-04-21",
      "bid": "84.66",
      "ask": "84.78",
      "open": "83.88",
      "high": "84.98",
      "low": "83.70",
      "close": "84.56",
      "average": "84.5291",
      "volume": "1120922",
      "turnover": "94750132.06",
      "trades": "1454"
    },
    {
      "date": "2026-04-22",
      "bid": "85.26",
      "ask": "85.36",
      "open": "84.62",
      "high": "87.50",
      "low": "84.02",
      "close": "85.20",
      "average": "85.8125",
      "volume": "688086",
      "turnover": "59046634.62",
      "trades": "1572"
    },
    {
      "date": "2026-04-23",
      "bid": "84.70",
      "ask": "84.88",
      "open": "84.74",
      "high": "85.30",
      "low": "83.66",
      "close": "84.48",
      "average": "84.4892",
      "volume": "530865",
      "turnover": "44851726.78",
      "trades": "1266"
    },
    {
      "date": "2026-04-24",
      "bid": "83.54",
      "ask": "83.66",
      "open": "84.24",
      "high": "84.24",
      "low": "82.70",
      "close": "83.48",
      "average": "83.473",
      "volume": "857147",
      "turnover": "71548178.98",
      "trades": "1592"
    },
    {
      "date": "2026-04-27",
      "bid": "83.46",
      "ask": "83.58",
      "open": "83.34",
      "high": "85.06",
      "low": "83.06",
      "close": "83.70",
      "average": "83.8234",
      "volume": "915798",
      "turnover": "76766008.01",
      "trades": "1922"
    },
    {
      "date": "2026-04-28",
      "bid": "81.16",
      "ask": "81.54",
      "open": "84.16",
      "high": "84.96",
      "low": "79.38",
      "close": "81.00",
      "average": "82.1174",
      "volume": "1426971",
      "turnover": "117197000.26",
      "trades": "3210"
    },
    {
      "date": "2026-04-29",
      "bid": "81.68",
      "ask": "81.86",
      "open": "80.76",
      "high": "82.64",
      "low": "80.16",
      "close": "81.60",
      "average": "81.4737",
      "volume": "799958",
      "turnover": "65178525.85",
      "trades": "1779"
    },
    {
      "date": "2026-04-30",
      "bid": "82.58",
      "ask": "82.80",
      "open": "80.60",
      "high": "83.60",
      "low": "79.46",
      "close": "82.44",
      "average": "82.1954",
      "volume": "776283",
      "turnover": "63804615.27",
      "trades": "1126"
    },
    {
      "date": "2026-05-04",
      "bid": "80.74",
      "ask": "81.00",
      "open": "83.66",
      "high": "84.48",
      "low": "80.68",
      "close": "80.74",
      "average": "81.7536",
      "volume": "850488",
      "turnover": "69535078.76",
      "trades": "1712"
    },
    {
      "date": "2026-05-05",
      "bid": "85.96",
      "ask": "86.08",
      "open": "82.48",
      "high": "86.18",
      "low": "82.48",
      "close": "86.18",
      "average": "85.2334",
      "volume": "1493661",
      "turnover": "127304197.13",
      "trades": "2579"
    },
    {
      "date": "2026-05-06",
      "bid": "88.78",
      "ask": "88.84",
      "open": "86.92",
      "high": "89.04",
      "low": "86.26",
      "close": "89.00",
      "average": "88.4637",
      "volume": "1122667",
      "turnover": "99312576.98",
      "trades": "2096"
    },
    {
      "date": "2026-05-07",
      "bid": "86.90",
      "ask": "87.06",
      "open": "89.00",
      "high": "89.42",
      "low": "86.74",
      "close": "86.74",
      "average": "87.677",
      "volume": "551560",
      "turnover": "48363057.97",
      "trades": "1608"
    },
    {
      "date": "2026-05-08",
      "bid": "85.66",
      "ask": "85.76",
      "open": "86.50",
      "high": "86.50",
      "low": "85.50",
      "close": "85.92",
      "average": "85.9665",
      "volume": "663779",
      "turnover": "57063095.84",
      "trades": "1449"
    },
    {
      "date": "2026-05-11",
      "bid": "85.54",
      "ask": "85.60",
      "open": "85.76",
      "high": "85.80",
      "low": "84.68",
      "close": "85.80",
      "average": "85.5218",
      "volume": "514565",
      "turnover": "44001056.78",
      "trades": "1371"
    },
    {
      "date": "2026-05-12",
      "bid": "82.22",
      "ask": "82.30",
      "open": "85.30",
      "high": "85.52",
      "low": "82.22",
      "close": "82.64",
      "average": "83.4457",
      "volume": "1193592",
      "turnover": "99616848.93",
      "trades": "2339"
    },
    {
      "date": "2026-05-13",
      "bid": "84.36",
      "ask": "84.56",
      "open": "83.74",
      "high": "84.77",
      "low": "83.64",
      "close": "84.60",
      "average": "84.4309",
      "volume": "525735",
      "turnover": "44387850.72",
      "trades": "1125"
    },
    {
      "date": "2026-05-15",
      "bid": "84.70",
      "ask": "84.96",
      "open": "85.84",
      "high": "86.88",
      "low": "83.98",
      "close": "84.54",
      "average": "85.0133",
      "volume": "870247",
      "turnover": "73993998.31",
      "trades": "1922"
    },
    {
      "date": "2026-05-18",
      "bid": "85.64",
      "ask": "85.76",
      "open": "84.00",
      "high": "86.82",
      "low": "83.30",
      "close": "85.74",
      "average": "85.7517",
      "volume": "903966",
      "turnover": "77414289.56",
      "trades": "2179"
    },
    {
      "date": "2026-05-19",
      "bid": "84.78",
      "ask": "84.90",
      "open": "85.64",
      "high": "87.12",
      "low": "84.44",
      "close": "84.84",
      "average": "85.4037",
      "volume": "457314",
      "turnover": "39060755.03",
      "trades": "1265"
    },
    {
      "date": "2026-05-20",
      "bid": "88.76",
      "ask": "88.92",
      "open": "84.90",
      "high": "89.30",
      "low": "84.90",
      "close": "88.32",
      "average": "88.0033",
      "volume": "1109442",
      "turnover": "97636576.75",
      "trades": "1962"
    },
    {
      "date": "2026-05-21",
      "bid": "88.24",
      "ask": "88.36",
      "open": "87.84",
      "high": "88.78",
      "low": "86.80",
      "close": "88.48",
      "average": "88.1124",
      "volume": "731968",
      "turnover": "64483859.2",
      "trades": "1594"
    },
    {
      "date": "2026-05-22",
      "bid": "91.04",
      "ask": "91.12",
      "open": "89.00",
      "high": "91.58",
      "low": "88.62",
      "close": "91.24",
      "average": "90.431",
      "volume": "1075854",
      "turnover": "97269235.46",
      "trades": "2353"
    },
    {
      "date": "2026-05-25",
      "bid": "92.48",
      "ask": "92.56",
      "open": "92.52",
      "high": "93.20",
      "low": "92.18",
      "close": "92.72",
      "average": "92.6087",
      "volume": "520369",
      "turnover": "48190348.78",
      "trades": "1568"
    },
    {
      "date": "2026-05-26",
      "bid": "93.36",
      "ask": "93.46",
      "open": "92.72",
      "high": "94.54",
      "low": "92.00",
      "close": "93.34",
      "average": "93.3795",
      "volume": "942975",
      "turnover": "88055222.99",
      "trades": "2076"
    },
    {
      "date": "2026-05-27",
      "bid": "93.62",
      "ask": "93.66",
      "open": "93.46",
      "high": "94.34",
      "low": "92.50",
      "close": "93.82",
      "average": "93.6544",
      "volume": "509029",
      "turnover": "47672254.91",
      "trades": "1528"
    },
    {
      "date": "2026-05-28",
      "bid": "94.78",
      "ask": "94.82",
      "open": "92.98",
      "high": "95.08",
      "low": "92.96",
      "close": "94.64",
      "average": "94.3851",
      "volume": "976428",
      "turnover": "92157992.41",
      "trades": "2545"
    },
    {
      "date": "2026-05-29",
      "bid": "95.26",
      "ask": "95.44",
      "open": "94.90",
      "high": "96.24",
      "low": "94.38",
      "close": "95.28",
      "average": "95.2826",
      "volume": "4819621",
      "turnover": "459221193.65",
      "trades": "2304"
    },
    {
      "date": "2026-06-01",
      "bid": "94.68",
      "ask": "94.78",
      "open": "95.20",
      "high": "95.60",
      "low": "93.18",
      "close": "94.40",
      "average": "94.4631",
      "volume": "959784",
      "turnover": "90660071.1",
      "trades": "2310"
    },
    {
      "date": "2026-06-02",
      "bid": "95.88",
      "ask": "95.96",
      "open": "95.50",
      "high": "96.30",
      "low": "94.30",
      "close": "95.68",
      "average": "95.4393",
      "volume": "613448",
      "turnover": "58546012.32",
      "trades": "1575"
    },
    {
      "date": "2026-06-03",
      "bid": "97.84",
      "ask": "97.88",
      "open": "95.68",
      "high": "98.16",
      "low": "94.94",
      "close": "97.46",
      "average": "97.0942",
      "volume": "787548",
      "turnover": "76466923.17",
      "trades": "1783"
    },
    {
      "date": "2026-06-04",
      "bid": "98.78",
      "ask": "98.82",
      "open": "97.46",
      "high": "99.02",
      "low": "96.90",
      "close": "98.92",
      "average": "98.3256",
      "volume": "744902",
      "turnover": "73234128.06",
      "trades": "2109"
    },
    {
      "date": "2026-06-05",
      "bid": "97.26",
      "ask": "97.50",
      "open": "98.00",
      "high": "98.56",
      "low": "96.80",
      "close": "97.40",
      "average": "97.5843",
      "volume": "900372",
      "turnover": "87863442.48",
      "trades": "2045"
    },
    {
      "date": "2026-06-08",
      "bid": "96.16",
      "ask": "96.24",
      "open": "95.88",
      "high": "97.24",
      "low": "94.88",
      "close": "96.40",
      "average": "96.1627",
      "volume": "583378",
      "turnover": "56099131.96",
      "trades": "1809"
    },
    {
      "date": "2026-06-09",
      "bid": "95.82",
      "ask": "95.94",
      "open": "96.52",
      "high": "100.05",
      "low": "95.54",
      "close": "95.54",
      "average": "97.3894",
      "volume": "1249781",
      "turnover": "121741274.35",
      "trades": "2707"
    },
    {
      "date": "2026-06-10",
      "bid": "95.86",
      "ask": "95.88",
      "open": "95.24",
      "high": "96.52",
      "low": "93.48",
      "close": "96.26",
      "average": "95.4637",
      "volume": "600706",
      "turnover": "57335329.44",
      "trades": "1828"
    },
    {
      "date": "2026-06-11",
      "bid": "98.02",
      "ask": "98.12",
      "open": "95.86",
      "high": "98.30",
      "low": "95.70",
      "close": "98.28",
      "average": "97.7399",
      "volume": "622740",
      "turnover": "60853564.25",
      "trades": "1741"
    },
    {
      "date": "2026-06-12",
      "bid": "101.35",
      "ask": "101.45",
      "open": "99.86",
      "high": "101.55",
      "low": "98.92",
      "close": "100.90",
      "average": "100.6387",
      "volume": "906595",
      "turnover": "91240220.84",
      "trades": "1837"
    },
    {
      "date": "2026-06-15",
      "bid": "101.30",
      "ask": "101.50",
      "open": "102.80",
      "high": "103.30",
      "low": "100.80",
      "close": "100.90",
      "average": "101.8638",
      "volume": "879743",
      "turnover": "89623263.22",
      "trades": "2140"
    },
    {
      "date": "2026-06-16",
      "bid": "100.30",
      "ask": "100.45",
      "open": "101.30",
      "high": "102.45",
      "low": "99.32",
      "close": "100.05",
      "average": "100.7131",
      "volume": "633507",
      "turnover": "63802614.04",
      "trades": "1749"
    },
    {
      "date": "2026-06-17",
      "bid": "98.96",
      "ask": "99.02",
      "open": "100.20",
      "high": "100.70",
      "low": "97.98",
      "close": "98.80",
      "average": "99.2187",
      "volume": "488416",
      "turnover": "48480870.56",
      "trades": "1791"
    },
    {
      "date": "2026-06-18",
      "bid": "94.22",
      "ask": "94.44",
      "open": "98.80",
      "high": "98.80",
      "low": "93.80",
      "close": "94.48",
      "average": "95.0276",
      "volume": "1419683",
      "turnover": "134915080.76",
      "trades": "2496"
    },
    {
      "date": "2026-06-22",
      "bid": "95.28",
      "ask": "95.54",
      "open": "94.44",
      "high": "95.96",
      "low": "93.74",
      "close": "95.96",
      "average": "95.2159",
      "volume": "812372",
      "turnover": "76022313.98",
      "trades": "1877"
    },
    {
      "date": "2026-06-23",
      "bid": "94.92",
      "ask": "95.00",
      "open": "94.50",
      "high": "95.34",
      "low": "93.36",
      "close": "95.34",
      "average": "94.7116",
      "volume": "453070",
      "turnover": "42909375.47",
      "trades": "1747"
    },
    {
      "date": "2026-06-24",
      "bid": "92.52",
      "ask": "92.62",
      "open": "95.20",
      "high": "95.20",
      "low": "92.08",
      "close": "92.62",
      "average": "93.0726",
      "volume": "650673",
      "turnover": "60561136.79",
      "trades": "1774"
    },
    {
      "date": "2026-06-25",
      "bid": "93.48",
      "ask": "93.72",
      "open": "92.84",
      "high": "94.20",
      "low": "92.18",
      "close": "93.78",
      "average": "93.5043",
      "volume": "671092",
      "turnover": "62741204.32",
      "trades": "1773"
    },
    {
      "date": "2026-06-26",
      "bid": "91.08",
      "ask": "91.30",
      "open": "93.20",
      "high": "93.20",
      "low": "90.56",
      "close": "91.32",
      "average": "91.5213",
      "volume": "670533",
      "turnover": "61367807.18",
      "trades": "1702"
    },
    {
      "date": "2026-06-29",
      "bid": "89.20",
      "ask": "89.34",
      "open": "91.32",
      "high": "92.00",
      "low": "88.92",
      "close": "89.30",
      "average": "90.232",
      "volume": "874800",
      "turnover": "78936004.41",
      "trades": "2553"
    },
    {
      "date": "2026-06-30",
      "bid": "89.86",
      "ask": "90.02",
      "open": "90.86",
      "high": "91.28",
      "low": "88.06",
      "close": "89.86",
      "average": "89.7727",
      "volume": "783064",
      "turnover": "70294406.43",
      "trades": "1996"
    },
    {
      "date": "2026-07-01",
      "bid": "88.62",
      "ask": "88.68",
      "open": "89.46",
      "high": "90.54",
      "low": "87.82",
      "close": "88.84",
      "average": "89.1645",
      "volume": "836108",
      "turnover": "74662086.92",
      "trades": "1886"
    },
    {
      "date": "2026-07-02",
      "bid": "89.82",
      "ask": "89.92",
      "open": "88.78",
      "high": "91.16",
      "low": "86.98",
      "close": "90.02",
      "average": "89.7162",
      "volume": "864642",
      "turnover": "77571801.54",
      "trades": "2303"
    },
    {
      "date": "2026-07-03",
      "bid": "93.76",
      "ask": "93.84",
      "open": "90.72",
      "high": "94.02",
      "low": "90.50",
      "close": "94.02",
      "average": "93.1565",
      "volume": "704458",
      "turnover": "65623988.4",
      "trades": "1539"
    },
    {
      "date": "2026-07-06",
      "bid": "94.26",
      "ask": "94.42",
      "open": "93.84",
      "high": "94.52",
      "low": "93.30",
      "close": "94.36",
      "average": "94.0765",
      "volume": "440195",
      "turnover": "41405927.78",
      "trades": "1157"
    },
    {
      "date": "2026-07-07",
      "bid": "94.28",
      "ask": "94.40",
      "open": "94.16",
      "high": "95.82",
      "low": "93.82",
      "close": "94.24",
      "average": "94.486",
      "volume": "358988",
      "turnover": "33919802.5",
      "trades": "1048"
    },
    {
      "date": "2026-07-08",
      "bid": "93.18",
      "ask": "93.50",
      "open": "94.30",
      "high": "94.40",
      "low": "92.40",
      "close": "92.98",
      "average": "93.2085",
      "volume": "352956",
      "turnover": "32899174.93",
      "trades": "1029"
    },
    {
      "date": "2026-07-09",
      "bid": "93.08",
      "ask": "93.32",
      "open": "94.28",
      "high": "95.28",
      "low": "92.32",
      "close": "93.54",
      "average": "93.8871",
      "volume": "553594",
      "turnover": "51978262.91",
      "trades": "1563"
    },
    {
      "date": "2026-07-10",
      "bid": "96.26",
      "ask": "96.40",
      "open": "94.06",
      "high": "97.00",
      "low": "93.54",
      "close": "96.04",
      "average": "96.1499",
      "volume": "690325",
      "turnover": "66376205.16",
      "trades": "1689"
    },
    {
      "date": "2026-07-13",
      "bid": "98.34",
      "ask": "98.60",
      "open": "95.12",
      "high": "98.60",
      "low": "95.08",
      "close": "98.60",
      "average": "97.623",
      "volume": "435564",
      "turnover": "42520433.54",
      "trades": "1221"
    },
    {
      "date": "2026-07-14",
      "bid": "100.50",
      "ask": "100.70",
      "open": "98.60",
      "high": "101.00",
      "low": "98.52",
      "close": "100.20",
      "average": "100.0835",
      "volume": "545020",
      "turnover": "54550778.51",
      "trades": "1429"
    },
    {
      "date": "2026-07-15",
      "bid": "100.20",
      "ask": "100.30",
      "open": "100.50",
      "high": "101.65",
      "low": "99.70",
      "close": "100.35",
      "average": "100.5219",
      "volume": "540944",
      "turnover": "54381173.37",
      "trades": "990"
    },
    {
      "date": "2026-07-16",
      "bid": "100.10",
      "ask": "100.30",
      "open": "100.60",
      "high": "101.35",
      "low": "98.74",
      "close": "100.55",
      "average": "100.3174",
      "volume": "372439",
      "turnover": "37355221.65",
      "trades": "1186"
    },
    {
      "date": "2026-07-17",
      "bid": "99.30",
      "ask": "99.46",
      "open": "99.20",
      "high": "99.78",
      "low": "97.40",
      "close": "99.78",
      "average": "98.9451",
      "volume": "431062",
      "turnover": "42648653.54",
      "trades": "1349"
    },
    {
      "date": "2026-07-20",
      "bid": "98.76",
      "ask": "98.96",
      "open": "99.30",
      "high": "100.55",
      "low": "98.68",
      "close": "99.10",
      "average": "99.385",
      "volume": "383864",
      "turnover": "37983336.4",
      "trades": "1021"
    },
    {
      "date": "2026-07-21",
      "bid": "98.52",
      "ask": "98.64",
      "open": "99.42",
      "high": "99.42",
      "low": "96.50",
      "close": "99.16",
      "average": "98.3987",
      "volume": "1019378",
      "turnover": "100142426.2",
      "trades": "2532"
    },
    {
      "date": "2026-07-22",
      "bid": "97.16",
      "ask": "97.48",
      "open": "94.14",
      "high": "98.38",
      "low": "91.94",
      "close": "97.14",
      "average": "96.1222",
      "volume": "1425796",
      "turnover": "137032802.94",
      "trades": "4502"
    },
    {
      "date": "2026-07-23",
      "bid": "96.08",
      "ask": "96.34",
      "open": "96.02",
      "high": "97.80",
      "low": "95.02",
      "close": "96.18",
      "average": "96.6399",
      "volume": "937034",
      "turnover": "90555169.89",
      "trades": "2690"
    },
    {
      "date": "2026-07-24",
      "bid": "100.80",
      "ask": "101.00",
      "open": "96.34",
      "high": "101.40",
      "low": "95.88",
      "close": "100.45",
      "average": "99.7522",
      "volume": "692440",
      "turnover": "69068733.75",
      "trades": "1837"
    },
    {
      "date": "2026-07-27",
      "bid": "98.92",
      "ask": "99.04",
      "open": "101.00",
      "high": "101.85",
      "low": "98.76",
      "close": "98.98",
      "average": "99.8087",
      "volume": "604066",
      "turnover": "60295224.41",
      "trades": "2514"
    },
    {
      "date": "2026-07-28",
      "bid": "101.90",
      "ask": "102.00",
      "open": "99.04",
      "high": "103.10",
      "low": "98.62",
      "close": "102.15",
      "average": "101.8933",
      "volume": "836003",
      "turnover": "85182567.77",
      "trades": "2403"
    },
    {
      "date": "2026-07-29",
      "bid": "99.36",
      "ask": "99.60",
      "open": "102.25",
      "high": "102.75",
      "low": "99.20",
      "close": "99.38",
      "average": "100.4535",
      "volume": "557440",
      "turnover": "55999130.52",
      "trades": "1751"
    },
    {
      "date": "2026-07-30",
      "bid": "99.90",
      "ask": "100.00",
      "open": "99.08",
      "high": "101.10",
      "low": "98.36",
      "close": "99.76",
      "average": "99.4167",
      "volume": "426404",
      "turnover": "42391426.65",
      "trades": "1654"
    },
    {
      "date": "2026-07-31",
      "bid": "100.05",
      "ask": "100.30",
      "open": "99.76",
      "high": "101.10",
      "low": "99.02",
      "close": "100.10",
      "average": "100.0701",
      "volume": "419114",
      "turnover": "41941371.38",
      "trades": "1469"
    },
    {
      "date": "2026-08-03",
      "bid": "101.55",
      "ask": "101.70",
      "open": "100.20",
      "high": "102.20",
      "low": "98.92",
      "close": "102.05",
      "average": "101.1723",
      "volume": "470293",
      "turnover": "47572519.67",
      "trades": "1655"
    },
    {
      "date": "2026-08-04",
      "bid": "104.60",
      "ask": "104.70",
      "open": "102.00",
      "high": "104.90",
      "low": "102.00",
      "close": "104.90",
      "average": "103.6517",
      "volume": "554370",
      "turnover": "57458711.08",
      "trades": "1857"
    },
    {
      "date": "2026-08-05",
      "bid": "104.20",
      "ask": "104.30",
      "open": "106.00",
      "high": "106.50",
      "low": "103.55",
      "close": "104.35",
      "average": "104.6055",
      "volume": "463714",
      "turnover": "48509703.03",
      "trades": "1675"
    }
  ]
}