{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2337926/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ambea?id=TX2337926",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2337926",
    "asset_class": "SHARES",
    "isin": "SE0009663826",
    "symbol": "AMBEA",
    "company": "Ambea",
    "market": null,
    "last_sale_price": "SEK 143.70",
    "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": "63.10",
      "ask": "63.20",
      "open": "63.20",
      "high": "63.85",
      "low": "62.80",
      "close": "63.20",
      "average": "63.1852",
      "volume": "130862",
      "turnover": "8267695.35",
      "trades": "585"
    },
    {
      "date": "2021-08-03",
      "bid": "62.95",
      "ask": "63.25",
      "open": "63.00",
      "high": "63.25",
      "low": "62.25",
      "close": "62.70",
      "average": "62.7171",
      "volume": "319851",
      "turnover": "20059951.25",
      "trades": "706"
    },
    {
      "date": "2021-08-04",
      "bid": "63.10",
      "ask": "63.25",
      "open": "62.50",
      "high": "63.60",
      "low": "62.50",
      "close": "63.30",
      "average": "63.1478",
      "volume": "84778",
      "turnover": "5353546.7",
      "trades": "342"
    },
    {
      "date": "2021-08-05",
      "bid": "62.25",
      "ask": "62.40",
      "open": "63.00",
      "high": "63.35",
      "low": "62.25",
      "close": "62.55",
      "average": "62.7648",
      "volume": "84271",
      "turnover": "5289426.25",
      "trades": "445"
    },
    {
      "date": "2021-08-06",
      "bid": "61.85",
      "ask": "62.00",
      "open": "62.55",
      "high": "62.60",
      "low": "61.45",
      "close": "61.95",
      "average": "61.8681",
      "volume": "71935",
      "turnover": "4450481.55",
      "trades": "378"
    },
    {
      "date": "2021-08-09",
      "bid": "60.85",
      "ask": "60.95",
      "open": "61.95",
      "high": "61.95",
      "low": "60.20",
      "close": "61.00",
      "average": "60.7031",
      "volume": "102403",
      "turnover": "6215909.7",
      "trades": "404"
    },
    {
      "date": "2021-08-10",
      "bid": "60.65",
      "ask": "60.85",
      "open": "60.95",
      "high": "61.10",
      "low": "60.45",
      "close": "60.85",
      "average": "60.8467",
      "volume": "63311",
      "turnover": "3851984.95",
      "trades": "349"
    },
    {
      "date": "2021-08-11",
      "bid": "60.60",
      "ask": "60.70",
      "open": "60.95",
      "high": "61.00",
      "low": "60.25",
      "close": "60.75",
      "average": "60.7467",
      "volume": "53410",
      "turnover": "3244481.15",
      "trades": "440"
    },
    {
      "date": "2021-08-12",
      "bid": "60.00",
      "ask": "60.10",
      "open": "60.40",
      "high": "60.75",
      "low": "58.85",
      "close": "60.15",
      "average": "59.7961",
      "volume": "334415",
      "turnover": "19990823.57",
      "trades": "790"
    },
    {
      "date": "2021-08-13",
      "bid": "61.40",
      "ask": "61.55",
      "open": "60.10",
      "high": "61.85",
      "low": "60.00",
      "close": "61.50",
      "average": "61.0704",
      "volume": "101368",
      "turnover": "6189090.5",
      "trades": "500"
    },
    {
      "date": "2021-08-16",
      "bid": "61.55",
      "ask": "61.70",
      "open": "61.40",
      "high": "61.95",
      "low": "60.70",
      "close": "61.90",
      "average": "61.6915",
      "volume": "84342",
      "turnover": "5203185.34",
      "trades": "314"
    },
    {
      "date": "2021-08-17",
      "bid": "60.65",
      "ask": "60.85",
      "open": "61.00",
      "high": "61.50",
      "low": "60.50",
      "close": "60.85",
      "average": "60.8953",
      "volume": "69727",
      "turnover": "4246046.5",
      "trades": "468"
    },
    {
      "date": "2021-08-18",
      "bid": "60.95",
      "ask": "61.10",
      "open": "60.85",
      "high": "61.70",
      "low": "60.30",
      "close": "61.10",
      "average": "60.9271",
      "volume": "84514",
      "turnover": "5149193.75",
      "trades": "507"
    },
    {
      "date": "2021-08-19",
      "bid": "59.45",
      "ask": "59.60",
      "open": "60.20",
      "high": "60.80",
      "low": "58.75",
      "close": "59.50",
      "average": "59.5847",
      "volume": "142790",
      "turnover": "8507818.15",
      "trades": "764"
    },
    {
      "date": "2021-08-20",
      "bid": "59.90",
      "ask": "59.95",
      "open": "58.40",
      "high": "60.20",
      "low": "58.30",
      "close": "60.10",
      "average": "59.5132",
      "volume": "165167",
      "turnover": "9829613.4",
      "trades": "747"
    },
    {
      "date": "2021-08-23",
      "bid": "59.45",
      "ask": "59.65",
      "open": "61.80",
      "high": "61.80",
      "low": "59.20",
      "close": "59.60",
      "average": "59.7701",
      "volume": "118921",
      "turnover": "7107448.1",
      "trades": "522"
    },
    {
      "date": "2021-08-24",
      "bid": "61.10",
      "ask": "61.35",
      "open": "60.90",
      "high": "62.20",
      "low": "59.45",
      "close": "61.25",
      "average": "61.0511",
      "volume": "183312",
      "turnover": "11191395.15",
      "trades": "826"
    },
    {
      "date": "2021-08-25",
      "bid": "60.60",
      "ask": "60.75",
      "open": "62.00",
      "high": "62.00",
      "low": "60.55",
      "close": "60.70",
      "average": "61.152",
      "volume": "76711",
      "turnover": "4691028.05",
      "trades": "367"
    },
    {
      "date": "2021-08-26",
      "bid": "62.00",
      "ask": "62.20",
      "open": "60.95",
      "high": "62.20",
      "low": "60.15",
      "close": "62.00",
      "average": "61.1113",
      "volume": "992111",
      "turnover": "59743146.85",
      "trades": "424"
    },
    {
      "date": "2021-08-27",
      "bid": "63.30",
      "ask": "63.50",
      "open": "62.00",
      "high": "63.65",
      "low": "61.05",
      "close": "63.65",
      "average": "62.6266",
      "volume": "86367",
      "turnover": "5408872.3",
      "trades": "509"
    },
    {
      "date": "2021-08-30",
      "bid": "64.15",
      "ask": "64.40",
      "open": "63.65",
      "high": "64.40",
      "low": "62.00",
      "close": "64.25",
      "average": "63.2983",
      "volume": "136197",
      "turnover": "8621039",
      "trades": "619"
    },
    {
      "date": "2021-08-31",
      "bid": "65.85",
      "ask": "66.00",
      "open": "64.25",
      "high": "66.40",
      "low": "63.55",
      "close": "66.00",
      "average": "65.6034",
      "volume": "226017",
      "turnover": "14823298.7",
      "trades": "787"
    },
    {
      "date": "2021-09-01",
      "bid": "65.40",
      "ask": "65.70",
      "open": "66.00",
      "high": "66.50",
      "low": "64.60",
      "close": "65.50",
      "average": "65.5884",
      "volume": "144033",
      "turnover": "9445703.16",
      "trades": "598"
    },
    {
      "date": "2021-09-02",
      "bid": "62.30",
      "ask": "62.50",
      "open": "64.70",
      "high": "65.20",
      "low": "61.70",
      "close": "62.50",
      "average": "62.6133",
      "volume": "672296",
      "turnover": "42096543.35",
      "trades": "2024"
    },
    {
      "date": "2021-09-03",
      "bid": "64.55",
      "ask": "64.60",
      "open": "62.60",
      "high": "66.20",
      "low": "62.60",
      "close": "64.50",
      "average": "64.4501",
      "volume": "389645",
      "turnover": "25114044.74",
      "trades": "1430"
    },
    {
      "date": "2021-09-06",
      "bid": "65.10",
      "ask": "65.15",
      "open": "65.00",
      "high": "65.50",
      "low": "63.10",
      "close": "65.30",
      "average": "64.1445",
      "volume": "255886",
      "turnover": "16413680.9",
      "trades": "934"
    },
    {
      "date": "2021-09-07",
      "bid": "67.30",
      "ask": "67.45",
      "open": "65.20",
      "high": "67.45",
      "low": "64.15",
      "close": "67.35",
      "average": "66.1193",
      "volume": "304373",
      "turnover": "20125608.39",
      "trades": "1187"
    },
    {
      "date": "2021-09-08",
      "bid": "65.15",
      "ask": "65.30",
      "open": "67.70",
      "high": "67.70",
      "low": "64.70",
      "close": "64.75",
      "average": "65.8172",
      "volume": "295905",
      "turnover": "19471596.41",
      "trades": "1022"
    },
    {
      "date": "2021-09-09",
      "bid": "66.65",
      "ask": "66.95",
      "open": "64.80",
      "high": "66.95",
      "low": "64.05",
      "close": "66.80",
      "average": "65.4972",
      "volume": "287868",
      "turnover": "18840977",
      "trades": "987"
    },
    {
      "date": "2021-09-10",
      "bid": "66.35",
      "ask": "66.50",
      "open": "67.20",
      "high": "67.30",
      "low": "65.05",
      "close": "66.40",
      "average": "66.1815",
      "volume": "193441",
      "turnover": "12804593.05",
      "trades": "837"
    },
    {
      "date": "2021-09-13",
      "bid": "66.90",
      "ask": "67.00",
      "open": "67.35",
      "high": "67.40",
      "low": "65.75",
      "close": "66.90",
      "average": "66.7874",
      "volume": "183978",
      "turnover": "12282060.85",
      "trades": "658"
    },
    {
      "date": "2021-09-14",
      "bid": "64.85",
      "ask": "64.95",
      "open": "66.95",
      "high": "67.50",
      "low": "64.70",
      "close": "65.25",
      "average": "66.0988",
      "volume": "252687",
      "turnover": "16700287.74",
      "trades": "902"
    },
    {
      "date": "2021-09-15",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.25",
      "high": "65.25",
      "low": "63.15",
      "close": "63.80",
      "average": "63.839",
      "volume": "231578",
      "turnover": "14794607.15",
      "trades": "648"
    },
    {
      "date": "2021-09-16",
      "bid": "64.65",
      "ask": "64.80",
      "open": "63.80",
      "high": "64.80",
      "low": "63.35",
      "close": "64.80",
      "average": "63.9967",
      "volume": "188187",
      "turnover": "12043343.7",
      "trades": "751"
    },
    {
      "date": "2021-09-17",
      "bid": "65.70",
      "ask": "66.00",
      "open": "64.80",
      "high": "66.15",
      "low": "64.75",
      "close": "66.15",
      "average": "65.6034",
      "volume": "203497",
      "turnover": "13349854.2",
      "trades": "671"
    },
    {
      "date": "2021-09-20",
      "bid": "65.80",
      "ask": "65.90",
      "open": "64.90",
      "high": "66.00",
      "low": "64.00",
      "close": "66.00",
      "average": "65.0419",
      "volume": "309015",
      "turnover": "20098737.37",
      "trades": "840"
    },
    {
      "date": "2021-09-21",
      "bid": "66.55",
      "ask": "66.70",
      "open": "66.00",
      "high": "67.30",
      "low": "65.00",
      "close": "66.75",
      "average": "65.8854",
      "volume": "653719",
      "turnover": "43063915.81",
      "trades": "1220"
    },
    {
      "date": "2021-09-22",
      "bid": "64.30",
      "ask": "64.50",
      "open": "66.75",
      "high": "67.40",
      "low": "63.60",
      "close": "64.30",
      "average": "65.0599",
      "volume": "304634",
      "turnover": "19820352.29",
      "trades": "962"
    },
    {
      "date": "2021-09-23",
      "bid": "63.45",
      "ask": "63.60",
      "open": "64.35",
      "high": "65.25",
      "low": "63.40",
      "close": "63.50",
      "average": "64.0177",
      "volume": "1697552",
      "turnover": "104767156.38",
      "trades": "548"
    },
    {
      "date": "2021-09-24",
      "bid": "64.30",
      "ask": "64.40",
      "open": "64.30",
      "high": "64.55",
      "low": "63.15",
      "close": "64.35",
      "average": "63.928",
      "volume": "73765",
      "turnover": "4715120.63",
      "trades": "398"
    },
    {
      "date": "2021-09-27",
      "bid": "64.35",
      "ask": "64.60",
      "open": "64.35",
      "high": "65.30",
      "low": "63.70",
      "close": "64.70",
      "average": "64.5485",
      "volume": "100076",
      "turnover": "6459933.28",
      "trades": "479"
    },
    {
      "date": "2021-09-28",
      "bid": "63.95",
      "ask": "64.10",
      "open": "64.30",
      "high": "64.70",
      "low": "63.30",
      "close": "63.95",
      "average": "63.9676",
      "volume": "114528",
      "turnover": "7325171.28",
      "trades": "757"
    },
    {
      "date": "2021-09-29",
      "bid": "63.80",
      "ask": "63.95",
      "open": "63.95",
      "high": "64.40",
      "low": "63.70",
      "close": "63.80",
      "average": "63.9429",
      "volume": "61130",
      "turnover": "3908833.3",
      "trades": "257"
    },
    {
      "date": "2021-09-30",
      "bid": "64.00",
      "ask": "64.15",
      "open": "64.45",
      "high": "64.45",
      "low": "63.10",
      "close": "64.10",
      "average": "63.7826",
      "volume": "85965",
      "turnover": "5483042.8",
      "trades": "484"
    },
    {
      "date": "2021-10-01",
      "bid": "63.70",
      "ask": "64.10",
      "open": "64.35",
      "high": "64.35",
      "low": "62.90",
      "close": "64.05",
      "average": "63.578",
      "volume": "127401",
      "turnover": "8099885.2",
      "trades": "695"
    },
    {
      "date": "2021-10-04",
      "bid": "63.65",
      "ask": "63.70",
      "open": "64.05",
      "high": "64.55",
      "low": "63.30",
      "close": "63.70",
      "average": "63.7683",
      "volume": "97677",
      "turnover": "6228789.12",
      "trades": "580"
    },
    {
      "date": "2021-10-05",
      "bid": "63.30",
      "ask": "63.55",
      "open": "63.70",
      "high": "63.70",
      "low": "62.10",
      "close": "63.60",
      "average": "62.9998",
      "volume": "104487",
      "turnover": "6582337.49",
      "trades": "474"
    },
    {
      "date": "2021-10-06",
      "bid": "63.90",
      "ask": "64.05",
      "open": "63.60",
      "high": "64.20",
      "low": "62.35",
      "close": "64.20",
      "average": "63.4452",
      "volume": "124109",
      "turnover": "7874194.1",
      "trades": "501"
    },
    {
      "date": "2021-10-07",
      "bid": "63.70",
      "ask": "64.00",
      "open": "64.45",
      "high": "64.45",
      "low": "63.30",
      "close": "64.00",
      "average": "63.8457",
      "volume": "77997",
      "turnover": "4979772.65",
      "trades": "293"
    },
    {
      "date": "2021-10-08",
      "bid": "63.90",
      "ask": "64.05",
      "open": "64.00",
      "high": "65.60",
      "low": "62.75",
      "close": "64.05",
      "average": "64.1764",
      "volume": "153543",
      "turnover": "9853843.3",
      "trades": "781"
    },
    {
      "date": "2021-10-11",
      "bid": "62.95",
      "ask": "63.20",
      "open": "64.05",
      "high": "64.75",
      "low": "62.20",
      "close": "62.90",
      "average": "63.2015",
      "volume": "133948",
      "turnover": "8465265.55",
      "trades": "588"
    },
    {
      "date": "2021-10-12",
      "bid": "65.70",
      "ask": "65.80",
      "open": "63.15",
      "high": "65.85",
      "low": "63.00",
      "close": "65.35",
      "average": "64.6236",
      "volume": "497390",
      "turnover": "32144142.2",
      "trades": "1832"
    },
    {
      "date": "2021-10-13",
      "bid": "65.35",
      "ask": "65.50",
      "open": "65.90",
      "high": "65.90",
      "low": "63.45",
      "close": "65.35",
      "average": "64.7377",
      "volume": "169301",
      "turnover": "10961191.55",
      "trades": "591"
    },
    {
      "date": "2021-10-14",
      "bid": "66.75",
      "ask": "66.85",
      "open": "65.95",
      "high": "66.85",
      "low": "65.45",
      "close": "66.65",
      "average": "66.1167",
      "volume": "107672",
      "turnover": "7118930",
      "trades": "453"
    },
    {
      "date": "2021-10-15",
      "bid": "66.65",
      "ask": "66.95",
      "open": "66.65",
      "high": "67.90",
      "low": "66.35",
      "close": "66.50",
      "average": "66.9434",
      "volume": "112458",
      "turnover": "7528321.9",
      "trades": "618"
    },
    {
      "date": "2021-10-18",
      "bid": "65.30",
      "ask": "65.45",
      "open": "66.00",
      "high": "67.20",
      "low": "64.90",
      "close": "65.50",
      "average": "65.8875",
      "volume": "112543",
      "turnover": "7415226.7",
      "trades": "588"
    },
    {
      "date": "2021-10-19",
      "bid": "62.85",
      "ask": "62.90",
      "open": "65.45",
      "high": "65.50",
      "low": "61.10",
      "close": "62.40",
      "average": "62.4628",
      "volume": "694584",
      "turnover": "43383090.36",
      "trades": "1900"
    },
    {
      "date": "2021-10-20",
      "bid": "60.65",
      "ask": "60.80",
      "open": "62.40",
      "high": "62.50",
      "low": "60.20",
      "close": "60.55",
      "average": "61.0903",
      "volume": "265009",
      "turnover": "16189395.1",
      "trades": "912"
    },
    {
      "date": "2021-10-21",
      "bid": "61.15",
      "ask": "61.30",
      "open": "60.60",
      "high": "62.25",
      "low": "60.25",
      "close": "61.15",
      "average": "61.2943",
      "volume": "133897",
      "turnover": "8207128",
      "trades": "583"
    },
    {
      "date": "2021-10-22",
      "bid": "61.75",
      "ask": "61.90",
      "open": "61.20",
      "high": "62.60",
      "low": "61.10",
      "close": "61.75",
      "average": "61.8513",
      "volume": "66175",
      "turnover": "4093012.1",
      "trades": "309"
    },
    {
      "date": "2021-10-25",
      "bid": "61.15",
      "ask": "61.40",
      "open": "61.75",
      "high": "62.65",
      "low": "60.80",
      "close": "61.35",
      "average": "61.5009",
      "volume": "122996",
      "turnover": "7564362.6",
      "trades": "758"
    },
    {
      "date": "2021-10-26",
      "bid": "61.95",
      "ask": "62.15",
      "open": "62.05",
      "high": "63.30",
      "low": "61.20",
      "close": "62.05",
      "average": "62.2024",
      "volume": "172289",
      "turnover": "10716820.19",
      "trades": "771"
    },
    {
      "date": "2021-10-27",
      "bid": "62.55",
      "ask": "62.85",
      "open": "61.60",
      "high": "62.85",
      "low": "61.30",
      "close": "62.70",
      "average": "62.2397",
      "volume": "91813",
      "turnover": "5714758.15",
      "trades": "404"
    },
    {
      "date": "2021-10-28",
      "bid": "60.85",
      "ask": "61.00",
      "open": "61.90",
      "high": "62.90",
      "low": "60.65",
      "close": "60.95",
      "average": "61.3408",
      "volume": "128236",
      "turnover": "7864032.16",
      "trades": "746"
    },
    {
      "date": "2021-10-29",
      "bid": "59.25",
      "ask": "59.55",
      "open": "60.95",
      "high": "61.40",
      "low": "59.25",
      "close": "59.70",
      "average": "59.9568",
      "volume": "218352",
      "turnover": "13080443.76",
      "trades": "704"
    },
    {
      "date": "2021-11-01",
      "bid": "59.70",
      "ask": "59.85",
      "open": "59.70",
      "high": "60.80",
      "low": "59.70",
      "close": "59.90",
      "average": "60.0423",
      "volume": "128809",
      "turnover": "7733981.95",
      "trades": "869"
    },
    {
      "date": "2021-11-02",
      "bid": "58.80",
      "ask": "58.95",
      "open": "59.95",
      "high": "60.40",
      "low": "58.70",
      "close": "59.00",
      "average": "59.4759",
      "volume": "127297",
      "turnover": "7570903.9",
      "trades": "524"
    },
    {
      "date": "2021-11-03",
      "bid": "59.15",
      "ask": "59.25",
      "open": "59.05",
      "high": "60.10",
      "low": "58.60",
      "close": "59.00",
      "average": "59.1531",
      "volume": "140757",
      "turnover": "8329156.93",
      "trades": "754"
    },
    {
      "date": "2021-11-04",
      "bid": "65.55",
      "ask": "66.15",
      "open": "62.00",
      "high": "67.25",
      "low": "62.00",
      "close": "65.50",
      "average": "64.9469",
      "volume": "1075717",
      "turnover": "69863031.42",
      "trades": "3733"
    },
    {
      "date": "2021-11-05",
      "bid": "67.90",
      "ask": "68.15",
      "open": "65.75",
      "high": "70.60",
      "low": "65.70",
      "close": "67.80",
      "average": "68.3596",
      "volume": "390635",
      "turnover": "26707253.3",
      "trades": "1471"
    },
    {
      "date": "2021-11-08",
      "bid": "68.10",
      "ask": "68.45",
      "open": "68.50",
      "high": "70.25",
      "low": "67.05",
      "close": "68.35",
      "average": "68.6785",
      "volume": "311757",
      "turnover": "21411639.73",
      "trades": "1434"
    },
    {
      "date": "2021-11-09",
      "bid": "67.05",
      "ask": "67.20",
      "open": "68.25",
      "high": "68.30",
      "low": "66.85",
      "close": "67.00",
      "average": "67.3595",
      "volume": "221006",
      "turnover": "14887324.89",
      "trades": "908"
    },
    {
      "date": "2021-11-10",
      "bid": "65.35",
      "ask": "65.50",
      "open": "67.00",
      "high": "67.40",
      "low": "64.80",
      "close": "65.50",
      "average": "65.7419",
      "volume": "151811",
      "turnover": "9980037.55",
      "trades": "939"
    },
    {
      "date": "2021-11-11",
      "bid": "65.30",
      "ask": "65.45",
      "open": "65.50",
      "high": "65.70",
      "low": "64.05",
      "close": "65.45",
      "average": "64.9801",
      "volume": "110482",
      "turnover": "7179354.73",
      "trades": "575"
    },
    {
      "date": "2021-11-12",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.50",
      "high": "66.45",
      "low": "65.25",
      "close": "65.80",
      "average": "65.7692",
      "volume": "90842",
      "turnover": "5974671.05",
      "trades": "445"
    },
    {
      "date": "2021-11-15",
      "bid": "68.35",
      "ask": "68.50",
      "open": "65.80",
      "high": "68.75",
      "low": "65.30",
      "close": "68.35",
      "average": "67.3562",
      "volume": "141720",
      "turnover": "9545726.55",
      "trades": "614"
    },
    {
      "date": "2021-11-16",
      "bid": "68.25",
      "ask": "68.45",
      "open": "68.80",
      "high": "68.80",
      "low": "67.45",
      "close": "68.35",
      "average": "67.757",
      "volume": "200709",
      "turnover": "13599440.4",
      "trades": "422"
    },
    {
      "date": "2021-11-17",
      "bid": "66.15",
      "ask": "66.40",
      "open": "68.35",
      "high": "68.35",
      "low": "66.00",
      "close": "66.45",
      "average": "66.5995",
      "volume": "134420",
      "turnover": "8952292.6",
      "trades": "507"
    },
    {
      "date": "2021-11-18",
      "bid": "64.10",
      "ask": "64.20",
      "open": "66.45",
      "high": "66.45",
      "low": "63.85",
      "close": "64.10",
      "average": "65.0694",
      "volume": "165221",
      "turnover": "10750846",
      "trades": "560"
    },
    {
      "date": "2021-11-19",
      "bid": "62.25",
      "ask": "62.40",
      "open": "64.15",
      "high": "64.25",
      "low": "62.15",
      "close": "62.35",
      "average": "62.8668",
      "volume": "138840",
      "turnover": "8728397",
      "trades": "665"
    },
    {
      "date": "2021-11-22",
      "bid": "61.05",
      "ask": "61.15",
      "open": "62.35",
      "high": "62.75",
      "low": "60.90",
      "close": "61.05",
      "average": "61.6669",
      "volume": "126357",
      "turnover": "7792046.25",
      "trades": "687"
    },
    {
      "date": "2021-11-23",
      "bid": "58.75",
      "ask": "58.85",
      "open": "61.05",
      "high": "61.10",
      "low": "58.50",
      "close": "58.75",
      "average": "59.4645",
      "volume": "265038",
      "turnover": "15752006.01",
      "trades": "1153"
    },
    {
      "date": "2021-11-24",
      "bid": "57.95",
      "ask": "58.20",
      "open": "59.90",
      "high": "59.90",
      "low": "56.80",
      "close": "57.90",
      "average": "57.7267",
      "volume": "371962",
      "turnover": "21439317.43",
      "trades": "1259"
    },
    {
      "date": "2021-11-25",
      "bid": "58.05",
      "ask": "58.15",
      "open": "57.90",
      "high": "58.50",
      "low": "56.60",
      "close": "58.00",
      "average": "57.4577",
      "volume": "507892",
      "turnover": "29180362.85",
      "trades": "1387"
    },
    {
      "date": "2021-11-26",
      "bid": "55.05",
      "ask": "55.25",
      "open": "57.00",
      "high": "57.20",
      "low": "55.00",
      "close": "55.00",
      "average": "56.0094",
      "volume": "364417",
      "turnover": "20359257.27",
      "trades": "1217"
    },
    {
      "date": "2021-11-29",
      "bid": "55.00",
      "ask": "55.15",
      "open": "55.50",
      "high": "56.15",
      "low": "54.55",
      "close": "54.95",
      "average": "55.1138",
      "volume": "514582",
      "turnover": "28359971.83",
      "trades": "1342"
    },
    {
      "date": "2021-11-30",
      "bid": "54.75",
      "ask": "54.95",
      "open": "54.80",
      "high": "55.80",
      "low": "53.35",
      "close": "54.80",
      "average": "54.5756",
      "volume": "590219",
      "turnover": "32211570.8",
      "trades": "1475"
    },
    {
      "date": "2021-12-01",
      "bid": "56.15",
      "ask": "56.30",
      "open": "55.00",
      "high": "56.80",
      "low": "53.85",
      "close": "56.35",
      "average": "55.4894",
      "volume": "495623",
      "turnover": "27396419.85",
      "trades": "1209"
    },
    {
      "date": "2021-12-02",
      "bid": "55.05",
      "ask": "55.30",
      "open": "56.75",
      "high": "56.75",
      "low": "54.30",
      "close": "55.25",
      "average": "55.2675",
      "volume": "191171",
      "turnover": "10565558.76",
      "trades": "729"
    },
    {
      "date": "2021-12-03",
      "bid": "53.55",
      "ask": "53.70",
      "open": "55.25",
      "high": "55.65",
      "low": "53.15",
      "close": "53.50",
      "average": "54.0149",
      "volume": "130922",
      "turnover": "7071806.63",
      "trades": "594"
    },
    {
      "date": "2021-12-06",
      "bid": "55.65",
      "ask": "55.80",
      "open": "54.05",
      "high": "56.00",
      "low": "53.50",
      "close": "55.50",
      "average": "54.1293",
      "volume": "453959",
      "turnover": "24572746.9",
      "trades": "760"
    },
    {
      "date": "2021-12-07",
      "bid": "56.70",
      "ask": "56.85",
      "open": "55.70",
      "high": "57.30",
      "low": "55.55",
      "close": "56.80",
      "average": "56.5661",
      "volume": "152450",
      "turnover": "8623938.63",
      "trades": "588"
    },
    {
      "date": "2021-12-08",
      "bid": "55.15",
      "ask": "55.35",
      "open": "57.05",
      "high": "57.05",
      "low": "54.60",
      "close": "55.05",
      "average": "55.5466",
      "volume": "120545",
      "turnover": "6692629.08",
      "trades": "466"
    },
    {
      "date": "2021-12-09",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.10",
      "high": "56.35",
      "low": "55.10",
      "close": "55.75",
      "average": "55.7091",
      "volume": "1061189",
      "turnover": "59121887.76",
      "trades": "710"
    },
    {
      "date": "2021-12-10",
      "bid": "54.00",
      "ask": "54.10",
      "open": "55.80",
      "high": "55.80",
      "low": "53.80",
      "close": "54.10",
      "average": "54.4352",
      "volume": "155191",
      "turnover": "8449777.85",
      "trades": "648"
    },
    {
      "date": "2021-12-13",
      "bid": "53.30",
      "ask": "53.50",
      "open": "54.05",
      "high": "54.20",
      "low": "52.75",
      "close": "53.30",
      "average": "53.6046",
      "volume": "714420",
      "turnover": "38296530.4",
      "trades": "578"
    },
    {
      "date": "2021-12-14",
      "bid": "52.75",
      "ask": "53.05",
      "open": "53.45",
      "high": "54.70",
      "low": "52.75",
      "close": "53.35",
      "average": "53.5298",
      "volume": "214166",
      "turnover": "11463808.2",
      "trades": "645"
    },
    {
      "date": "2021-12-15",
      "bid": "53.75",
      "ask": "53.95",
      "open": "54.00",
      "high": "54.00",
      "low": "52.25",
      "close": "53.95",
      "average": "53.2471",
      "volume": "181719",
      "turnover": "9676013.3",
      "trades": "607"
    },
    {
      "date": "2021-12-16",
      "bid": "54.10",
      "ask": "54.25",
      "open": "55.05",
      "high": "55.05",
      "low": "53.20",
      "close": "54.10",
      "average": "53.8035",
      "volume": "541140",
      "turnover": "29115139.83",
      "trades": "606"
    },
    {
      "date": "2021-12-17",
      "bid": "56.15",
      "ask": "56.35",
      "open": "54.85",
      "high": "56.50",
      "low": "54.10",
      "close": "56.35",
      "average": "55.5416",
      "volume": "556867",
      "turnover": "30929527.08",
      "trades": "1651"
    },
    {
      "date": "2021-12-20",
      "bid": "55.95",
      "ask": "56.00",
      "open": "55.85",
      "high": "56.70",
      "low": "55.00",
      "close": "56.00",
      "average": "56.0047",
      "volume": "497811",
      "turnover": "27881586.57",
      "trades": "1158"
    },
    {
      "date": "2021-12-21",
      "bid": "57.50",
      "ask": "57.65",
      "open": "56.55",
      "high": "57.75",
      "low": "55.50",
      "close": "57.75",
      "average": "56.6448",
      "volume": "411891",
      "turnover": "23328154.56",
      "trades": "1292"
    },
    {
      "date": "2021-12-22",
      "bid": "58.75",
      "ask": "58.90",
      "open": "58.60",
      "high": "59.00",
      "low": "56.90",
      "close": "59.00",
      "average": "58.0674",
      "volume": "234587",
      "turnover": "13617342.28",
      "trades": "769"
    },
    {
      "date": "2021-12-23",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.55",
      "high": "59.75",
      "low": "58.35",
      "close": "58.85",
      "average": "58.9827",
      "volume": "198934",
      "turnover": "11733723.7",
      "trades": "560"
    },
    {
      "date": "2021-12-27",
      "bid": "59.40",
      "ask": "59.65",
      "open": "59.85",
      "high": "59.90",
      "low": "59.25",
      "close": "59.50",
      "average": "59.4912",
      "volume": "188844",
      "turnover": "11234637.9",
      "trades": "623"
    },
    {
      "date": "2021-12-28",
      "bid": "59.75",
      "ask": "60.00",
      "open": "59.45",
      "high": "59.90",
      "low": "58.60",
      "close": "59.90",
      "average": "59.0649",
      "volume": "476289",
      "turnover": "28132251.5",
      "trades": "757"
    },
    {
      "date": "2021-12-29",
      "bid": "59.85",
      "ask": "60.00",
      "open": "59.85",
      "high": "60.15",
      "low": "58.90",
      "close": "60.05",
      "average": "59.5454",
      "volume": "112685",
      "turnover": "6709871.35",
      "trades": "388"
    },
    {
      "date": "2021-12-30",
      "bid": "60.60",
      "ask": "60.70",
      "open": "60.10",
      "high": "61.05",
      "low": "59.50",
      "close": "60.60",
      "average": "60.3941",
      "volume": "176644",
      "turnover": "10668327.44",
      "trades": "588"
    },
    {
      "date": "2022-01-03",
      "bid": "62.05",
      "ask": "62.30",
      "open": "61.05",
      "high": "62.85",
      "low": "60.95",
      "close": "62.35",
      "average": "62.2863",
      "volume": "214117",
      "turnover": "13336565.2",
      "trades": "621"
    },
    {
      "date": "2022-01-04",
      "bid": "61.40",
      "ask": "61.55",
      "open": "62.40",
      "high": "62.75",
      "low": "61.00",
      "close": "61.45",
      "average": "61.7784",
      "volume": "147394",
      "turnover": "9104587.76",
      "trades": "510"
    },
    {
      "date": "2022-01-05",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.50",
      "high": "61.50",
      "low": "60.40",
      "close": "60.40",
      "average": "61.0126",
      "volume": "65330",
      "turnover": "3985950.75",
      "trades": "376"
    },
    {
      "date": "2022-01-07",
      "bid": "58.10",
      "ask": "58.25",
      "open": "60.00",
      "high": "60.05",
      "low": "57.65",
      "close": "58.20",
      "average": "58.3408",
      "volume": "261562",
      "turnover": "15259911.93",
      "trades": "870"
    },
    {
      "date": "2022-01-10",
      "bid": "57.80",
      "ask": "57.95",
      "open": "58.20",
      "high": "58.60",
      "low": "57.25",
      "close": "58.00",
      "average": "57.9282",
      "volume": "132543",
      "turnover": "7679238.91",
      "trades": "614"
    },
    {
      "date": "2022-01-11",
      "bid": "58.50",
      "ask": "58.65",
      "open": "57.90",
      "high": "59.00",
      "low": "57.90",
      "close": "58.70",
      "average": "58.5005",
      "volume": "67071",
      "turnover": "3923441.83",
      "trades": "379"
    },
    {
      "date": "2022-01-12",
      "bid": "57.50",
      "ask": "57.70",
      "open": "58.70",
      "high": "59.50",
      "low": "57.50",
      "close": "57.55",
      "average": "58.0603",
      "volume": "85845",
      "turnover": "4984702.05",
      "trades": "328"
    },
    {
      "date": "2022-01-13",
      "bid": "56.70",
      "ask": "56.85",
      "open": "57.20",
      "high": "57.65",
      "low": "55.45",
      "close": "56.75",
      "average": "56.8639",
      "volume": "179603",
      "turnover": "10212931.6",
      "trades": "565"
    },
    {
      "date": "2022-01-14",
      "bid": "55.50",
      "ask": "55.70",
      "open": "56.55",
      "high": "56.60",
      "low": "55.45",
      "close": "55.80",
      "average": "55.8546",
      "volume": "128700",
      "turnover": "7188464.95",
      "trades": "663"
    },
    {
      "date": "2022-01-17",
      "bid": "55.25",
      "ask": "55.50",
      "open": "56.50",
      "high": "56.65",
      "low": "55.10",
      "close": "55.45",
      "average": "55.6329",
      "volume": "412842",
      "turnover": "22967387.73",
      "trades": "574"
    },
    {
      "date": "2022-01-18",
      "bid": "54.60",
      "ask": "54.85",
      "open": "55.40",
      "high": "55.40",
      "low": "54.15",
      "close": "54.55",
      "average": "54.5302",
      "volume": "189825",
      "turnover": "10350573.1",
      "trades": "721"
    },
    {
      "date": "2022-01-19",
      "bid": "53.80",
      "ask": "54.05",
      "open": "54.20",
      "high": "54.80",
      "low": "53.70",
      "close": "54.00",
      "average": "54.2961",
      "volume": "148508",
      "turnover": "8063471.42",
      "trades": "507"
    },
    {
      "date": "2022-01-20",
      "bid": "54.95",
      "ask": "55.15",
      "open": "54.00",
      "high": "55.30",
      "low": "54.00",
      "close": "55.10",
      "average": "54.6661",
      "volume": "190943",
      "turnover": "10437734.65",
      "trades": "379"
    },
    {
      "date": "2022-01-21",
      "bid": "54.65",
      "ask": "54.90",
      "open": "55.45",
      "high": "55.45",
      "low": "53.75",
      "close": "54.80",
      "average": "54.0797",
      "volume": "785372",
      "turnover": "42473505.47",
      "trades": "561"
    },
    {
      "date": "2022-01-24",
      "bid": "50.65",
      "ask": "50.90",
      "open": "54.80",
      "high": "54.85",
      "low": "49.60",
      "close": "50.70",
      "average": "51.2149",
      "volume": "733475",
      "turnover": "37636308.46",
      "trades": "1429"
    },
    {
      "date": "2022-01-25",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.30",
      "high": "52.65",
      "low": "50.55",
      "close": "50.60",
      "average": "51.5341",
      "volume": "194286",
      "turnover": "10014233.43",
      "trades": "595"
    },
    {
      "date": "2022-01-26",
      "bid": "50.90",
      "ask": "51.05",
      "open": "50.55",
      "high": "51.90",
      "low": "50.00",
      "close": "51.00",
      "average": "51.0359",
      "volume": "477076",
      "turnover": "24348286.09",
      "trades": "651"
    },
    {
      "date": "2022-01-27",
      "bid": "50.70",
      "ask": "50.80",
      "open": "50.95",
      "high": "51.20",
      "low": "50.10",
      "close": "50.75",
      "average": "50.6319",
      "volume": "263733",
      "turnover": "13358585.92",
      "trades": "858"
    },
    {
      "date": "2022-01-28",
      "bid": "51.25",
      "ask": "51.40",
      "open": "51.50",
      "high": "51.50",
      "low": "50.10",
      "close": "51.40",
      "average": "50.6026",
      "volume": "153100",
      "turnover": "7744112.86",
      "trades": "504"
    },
    {
      "date": "2022-01-31",
      "bid": "51.65",
      "ask": "51.80",
      "open": "51.80",
      "high": "52.15",
      "low": "50.90",
      "close": "51.75",
      "average": "51.4288",
      "volume": "217980",
      "turnover": "11214074.49",
      "trades": "710"
    },
    {
      "date": "2022-02-01",
      "bid": "52.50",
      "ask": "52.65",
      "open": "52.70",
      "high": "52.95",
      "low": "52.00",
      "close": "52.95",
      "average": "52.6327",
      "volume": "265661",
      "turnover": "13984407.65",
      "trades": "665"
    },
    {
      "date": "2022-02-02",
      "bid": "52.20",
      "ask": "52.35",
      "open": "53.60",
      "high": "53.75",
      "low": "52.05",
      "close": "52.30",
      "average": "52.4491",
      "volume": "259190",
      "turnover": "13594060.47",
      "trades": "945"
    },
    {
      "date": "2022-02-03",
      "bid": "52.55",
      "ask": "52.70",
      "open": "52.35",
      "high": "53.40",
      "low": "51.80",
      "close": "52.55",
      "average": "52.6878",
      "volume": "190530",
      "turnover": "10038602.1",
      "trades": "663"
    },
    {
      "date": "2022-02-04",
      "bid": "50.75",
      "ask": "50.95",
      "open": "52.55",
      "high": "52.65",
      "low": "50.50",
      "close": "50.50",
      "average": "51.0159",
      "volume": "479991",
      "turnover": "24487980.83",
      "trades": "1421"
    },
    {
      "date": "2022-02-07",
      "bid": "51.90",
      "ask": "52.05",
      "open": "50.50",
      "high": "52.35",
      "low": "50.50",
      "close": "52.00",
      "average": "51.8235",
      "volume": "225648",
      "turnover": "11690149.82",
      "trades": "430"
    },
    {
      "date": "2022-02-08",
      "bid": "51.75",
      "ask": "52.05",
      "open": "51.70",
      "high": "52.60",
      "low": "51.25",
      "close": "51.65",
      "average": "51.7925",
      "volume": "112524",
      "turnover": "5827627.25",
      "trades": "481"
    },
    {
      "date": "2022-02-09",
      "bid": "51.00",
      "ask": "51.40",
      "open": "50.80",
      "high": "52.40",
      "low": "49.00",
      "close": "50.80",
      "average": "50.5554",
      "volume": "1007274",
      "turnover": "50923862.88",
      "trades": "1864"
    },
    {
      "date": "2022-02-10",
      "bid": "49.80",
      "ask": "49.88",
      "open": "51.00",
      "high": "51.70",
      "low": "49.58",
      "close": "49.74",
      "average": "50.4818",
      "volume": "342994",
      "turnover": "17307741.28",
      "trades": "1206"
    },
    {
      "date": "2022-02-11",
      "bid": "49.70",
      "ask": "49.86",
      "open": "49.68",
      "high": "50.45",
      "low": "48.60",
      "close": "49.96",
      "average": "49.619",
      "volume": "370092",
      "turnover": "18363786.96",
      "trades": "1373"
    },
    {
      "date": "2022-02-14",
      "bid": "47.22",
      "ask": "47.32",
      "open": "49.00",
      "high": "49.00",
      "low": "46.60",
      "close": "47.14",
      "average": "47.3256",
      "volume": "717230",
      "turnover": "33943261.68",
      "trades": "1420"
    },
    {
      "date": "2022-02-15",
      "bid": "49.38",
      "ask": "49.52",
      "open": "47.14",
      "high": "49.56",
      "low": "46.72",
      "close": "49.44",
      "average": "48.6024",
      "volume": "393039",
      "turnover": "19102275.09",
      "trades": "807"
    },
    {
      "date": "2022-02-16",
      "bid": "49.06",
      "ask": "49.30",
      "open": "48.26",
      "high": "49.90",
      "low": "48.26",
      "close": "49.32",
      "average": "49.3932",
      "volume": "261490",
      "turnover": "12915825.01",
      "trades": "813"
    },
    {
      "date": "2022-02-17",
      "bid": "46.74",
      "ask": "46.82",
      "open": "49.56",
      "high": "49.56",
      "low": "46.62",
      "close": "46.70",
      "average": "47.488",
      "volume": "137712",
      "turnover": "6540966.7",
      "trades": "511"
    },
    {
      "date": "2022-02-18",
      "bid": "45.22",
      "ask": "45.34",
      "open": "46.98",
      "high": "46.98",
      "low": "44.90",
      "close": "45.22",
      "average": "45.7548",
      "volume": "242208",
      "turnover": "11084244.3",
      "trades": "618"
    },
    {
      "date": "2022-02-21",
      "bid": "44.32",
      "ask": "44.46",
      "open": "44.40",
      "high": "45.62",
      "low": "43.94",
      "close": "44.50",
      "average": "44.8285",
      "volume": "211712",
      "turnover": "9491011.22",
      "trades": "806"
    },
    {
      "date": "2022-02-22",
      "bid": "44.62",
      "ask": "44.72",
      "open": "43.92",
      "high": "45.20",
      "low": "43.34",
      "close": "44.86",
      "average": "44.5911",
      "volume": "291969",
      "turnover": "13020717.06",
      "trades": "894"
    },
    {
      "date": "2022-02-23",
      "bid": "44.50",
      "ask": "44.72",
      "open": "45.60",
      "high": "46.00",
      "low": "44.34",
      "close": "44.74",
      "average": "44.9251",
      "volume": "265918",
      "turnover": "11946539.32",
      "trades": "746"
    },
    {
      "date": "2022-02-24",
      "bid": "46.22",
      "ask": "46.34",
      "open": "44.00",
      "high": "47.06",
      "low": "42.06",
      "close": "46.44",
      "average": "44.4347",
      "volume": "1099444",
      "turnover": "48729024.26",
      "trades": "1622"
    },
    {
      "date": "2022-02-25",
      "bid": "48.08",
      "ask": "48.28",
      "open": "46.92",
      "high": "48.52",
      "low": "46.44",
      "close": "48.02",
      "average": "47.551",
      "volume": "324295",
      "turnover": "15416446.1",
      "trades": "872"
    },
    {
      "date": "2022-02-28",
      "bid": "50.15",
      "ask": "50.30",
      "open": "48.58",
      "high": "50.65",
      "low": "47.82",
      "close": "50.65",
      "average": "49.8942",
      "volume": "316313",
      "turnover": "15769982.87",
      "trades": "676"
    },
    {
      "date": "2022-03-01",
      "bid": "48.28",
      "ask": "48.36",
      "open": "49.90",
      "high": "50.00",
      "low": "47.46",
      "close": "47.80",
      "average": "48.342",
      "volume": "293149",
      "turnover": "14169964.24",
      "trades": "842"
    },
    {
      "date": "2022-03-02",
      "bid": "48.62",
      "ask": "48.82",
      "open": "47.82",
      "high": "49.50",
      "low": "46.52",
      "close": "48.62",
      "average": "48.3603",
      "volume": "232151",
      "turnover": "11226882.88",
      "trades": "599"
    },
    {
      "date": "2022-03-03",
      "bid": "46.50",
      "ask": "46.64",
      "open": "48.76",
      "high": "49.06",
      "low": "46.20",
      "close": "46.50",
      "average": "47.2094",
      "volume": "192876",
      "turnover": "9105559.1",
      "trades": "584"
    },
    {
      "date": "2022-03-04",
      "bid": "45.78",
      "ask": "45.98",
      "open": "46.46",
      "high": "46.84",
      "low": "45.62",
      "close": "45.70",
      "average": "46.064",
      "volume": "128720",
      "turnover": "5929767.7",
      "trades": "505"
    },
    {
      "date": "2022-03-07",
      "bid": "45.60",
      "ask": "45.74",
      "open": "45.00",
      "high": "46.80",
      "low": "42.92",
      "close": "45.82",
      "average": "44.943",
      "volume": "310227",
      "turnover": "13942438.35",
      "trades": "929"
    },
    {
      "date": "2022-03-08",
      "bid": "47.72",
      "ask": "47.80",
      "open": "45.74",
      "high": "48.14",
      "low": "45.00",
      "close": "47.94",
      "average": "47.3672",
      "volume": "707345",
      "turnover": "33431516.72",
      "trades": "1154"
    },
    {
      "date": "2022-03-09",
      "bid": "49.48",
      "ask": "49.60",
      "open": "47.42",
      "high": "50.25",
      "low": "47.42",
      "close": "49.84",
      "average": "49.5006",
      "volume": "623184",
      "turnover": "30848031.69",
      "trades": "878"
    },
    {
      "date": "2022-03-10",
      "bid": "48.26",
      "ask": "48.36",
      "open": "49.00",
      "high": "50.35",
      "low": "48.22",
      "close": "48.22",
      "average": "49.2533",
      "volume": "528026",
      "turnover": "25817937.87",
      "trades": "1024"
    },
    {
      "date": "2022-03-11",
      "bid": "48.80",
      "ask": "48.90",
      "open": "48.00",
      "high": "50.15",
      "low": "48.00",
      "close": "48.52",
      "average": "49.1448",
      "volume": "246058",
      "turnover": "12092834.63",
      "trades": "638"
    },
    {
      "date": "2022-03-14",
      "bid": "48.80",
      "ask": "48.88",
      "open": "49.10",
      "high": "50.25",
      "low": "47.68",
      "close": "48.80",
      "average": "48.7564",
      "volume": "634632",
      "turnover": "30942375.03",
      "trades": "873"
    },
    {
      "date": "2022-03-15",
      "bid": "48.32",
      "ask": "48.42",
      "open": "48.80",
      "high": "49.26",
      "low": "47.96",
      "close": "48.20",
      "average": "48.5476",
      "volume": "307344",
      "turnover": "14919990.51",
      "trades": "1007"
    },
    {
      "date": "2022-03-16",
      "bid": "48.76",
      "ask": "48.92",
      "open": "50.10",
      "high": "50.10",
      "low": "47.80",
      "close": "48.54",
      "average": "48.2131",
      "volume": "548505",
      "turnover": "26457611.85",
      "trades": "763"
    },
    {
      "date": "2022-03-17",
      "bid": "49.56",
      "ask": "49.68",
      "open": "49.76",
      "high": "50.10",
      "low": "49.00",
      "close": "49.58",
      "average": "49.5549",
      "volume": "276007",
      "turnover": "13680114.59",
      "trades": "855"
    },
    {
      "date": "2022-03-18",
      "bid": "50.00",
      "ask": "50.15",
      "open": "49.60",
      "high": "50.30",
      "low": "48.80",
      "close": "50.00",
      "average": "49.4604",
      "volume": "1107056",
      "turnover": "54708386.11",
      "trades": "956"
    },
    {
      "date": "2022-03-21",
      "bid": "49.80",
      "ask": "49.92",
      "open": "51.35",
      "high": "51.35",
      "low": "48.98",
      "close": "49.80",
      "average": "49.3295",
      "volume": "482829",
      "turnover": "23819519.68",
      "trades": "623"
    },
    {
      "date": "2022-03-22",
      "bid": "47.84",
      "ask": "47.94",
      "open": "49.82",
      "high": "50.20",
      "low": "47.82",
      "close": "48.00",
      "average": "48.7498",
      "volume": "278496",
      "turnover": "13573902.84",
      "trades": "903"
    },
    {
      "date": "2022-03-23",
      "bid": "46.74",
      "ask": "46.86",
      "open": "47.96",
      "high": "48.74",
      "low": "46.18",
      "close": "47.00",
      "average": "46.9726",
      "volume": "191979",
      "turnover": "9014503.5",
      "trades": "823"
    },
    {
      "date": "2022-03-24",
      "bid": "45.46",
      "ask": "45.58",
      "open": "47.00",
      "high": "47.08",
      "low": "45.18",
      "close": "45.24",
      "average": "45.5722",
      "volume": "335435",
      "turnover": "15287352.24",
      "trades": "543"
    },
    {
      "date": "2022-03-25",
      "bid": "46.30",
      "ask": "46.40",
      "open": "45.24",
      "high": "47.42",
      "low": "45.24",
      "close": "46.64",
      "average": "46.615",
      "volume": "134786",
      "turnover": "6283052.2",
      "trades": "462"
    },
    {
      "date": "2022-03-28",
      "bid": "46.78",
      "ask": "46.88",
      "open": "46.46",
      "high": "47.32",
      "low": "46.14",
      "close": "46.92",
      "average": "46.8919",
      "volume": "113127",
      "turnover": "5304493.92",
      "trades": "444"
    },
    {
      "date": "2022-03-29",
      "bid": "47.80",
      "ask": "47.92",
      "open": "47.50",
      "high": "48.36",
      "low": "47.24",
      "close": "47.80",
      "average": "47.7825",
      "volume": "181763",
      "turnover": "8685240.48",
      "trades": "585"
    },
    {
      "date": "2022-03-30",
      "bid": "47.88",
      "ask": "48.02",
      "open": "47.80",
      "high": "48.04",
      "low": "46.76",
      "close": "47.94",
      "average": "47.4142",
      "volume": "118078",
      "turnover": "5598472.41",
      "trades": "517"
    },
    {
      "date": "2022-03-31",
      "bid": "47.68",
      "ask": "47.80",
      "open": "47.36",
      "high": "48.62",
      "low": "47.36",
      "close": "47.88",
      "average": "47.8962",
      "volume": "167966",
      "turnover": "8044916.45",
      "trades": "518"
    },
    {
      "date": "2022-04-01",
      "bid": "48.28",
      "ask": "48.40",
      "open": "47.86",
      "high": "48.60",
      "low": "47.28",
      "close": "48.18",
      "average": "48.1187",
      "volume": "143310",
      "turnover": "6895903.32",
      "trades": "587"
    },
    {
      "date": "2022-04-04",
      "bid": "49.40",
      "ask": "49.52",
      "open": "48.60",
      "high": "49.94",
      "low": "48.30",
      "close": "49.40",
      "average": "49.3022",
      "volume": "117264",
      "turnover": "5781374.22",
      "trades": "432"
    },
    {
      "date": "2022-04-05",
      "bid": "47.58",
      "ask": "47.68",
      "open": "49.60",
      "high": "49.60",
      "low": "47.36",
      "close": "47.68",
      "average": "48.1935",
      "volume": "107589",
      "turnover": "5185089.54",
      "trades": "475"
    },
    {
      "date": "2022-04-06",
      "bid": "47.42",
      "ask": "47.52",
      "open": "47.68",
      "high": "47.90",
      "low": "46.42",
      "close": "47.46",
      "average": "47.0507",
      "volume": "142744",
      "turnover": "6716206.94",
      "trades": "551"
    },
    {
      "date": "2022-04-07",
      "bid": "47.40",
      "ask": "47.70",
      "open": "47.52",
      "high": "48.78",
      "low": "47.22",
      "close": "47.36",
      "average": "47.9357",
      "volume": "110321",
      "turnover": "5287652.29",
      "trades": "526"
    },
    {
      "date": "2022-04-08",
      "bid": "48.22",
      "ask": "48.28",
      "open": "48.26",
      "high": "48.56",
      "low": "47.16",
      "close": "48.44",
      "average": "48.0689",
      "volume": "102318",
      "turnover": "4918309.63",
      "trades": "416"
    },
    {
      "date": "2022-04-11",
      "bid": "48.42",
      "ask": "48.58",
      "open": "48.44",
      "high": "49.10",
      "low": "47.14",
      "close": "48.46",
      "average": "48.4455",
      "volume": "132473",
      "turnover": "6417719.32",
      "trades": "471"
    },
    {
      "date": "2022-04-12",
      "bid": "49.20",
      "ask": "49.28",
      "open": "47.50",
      "high": "49.50",
      "low": "47.50",
      "close": "49.30",
      "average": "48.836",
      "volume": "113271",
      "turnover": "5531698.52",
      "trades": "440"
    },
    {
      "date": "2022-04-13",
      "bid": "48.90",
      "ask": "49.06",
      "open": "49.30",
      "high": "49.32",
      "low": "47.96",
      "close": "49.08",
      "average": "48.7292",
      "volume": "118303",
      "turnover": "5764811.3",
      "trades": "374"
    },
    {
      "date": "2022-04-14",
      "bid": "49.76",
      "ask": "49.86",
      "open": "49.54",
      "high": "50.00",
      "low": "48.90",
      "close": "49.88",
      "average": "49.5799",
      "volume": "83745",
      "turnover": "4152099.56",
      "trades": "271"
    },
    {
      "date": "2022-04-19",
      "bid": "49.20",
      "ask": "49.40",
      "open": "49.88",
      "high": "49.88",
      "low": "48.42",
      "close": "49.22",
      "average": "49.172",
      "volume": "137737",
      "turnover": "6772812.72",
      "trades": "516"
    },
    {
      "date": "2022-04-20",
      "bid": "49.74",
      "ask": "50.00",
      "open": "49.30",
      "high": "50.10",
      "low": "48.90",
      "close": "49.92",
      "average": "49.5737",
      "volume": "277093",
      "turnover": "13782016.06",
      "trades": "733"
    },
    {
      "date": "2022-04-21",
      "bid": "50.35",
      "ask": "50.50",
      "open": "49.92",
      "high": "51.30",
      "low": "49.56",
      "close": "50.50",
      "average": "50.4678",
      "volume": "517419",
      "turnover": "26167675.59",
      "trades": "643"
    },
    {
      "date": "2022-04-22",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.70",
      "high": "51.15",
      "low": "49.88",
      "close": "50.55",
      "average": "50.613",
      "volume": "109226",
      "turnover": "5528117.86",
      "trades": "377"
    },
    {
      "date": "2022-04-25",
      "bid": "50.65",
      "ask": "50.80",
      "open": "49.20",
      "high": "51.45",
      "low": "48.68",
      "close": "50.60",
      "average": "50.3391",
      "volume": "170044",
      "turnover": "8559859.05",
      "trades": "517"
    },
    {
      "date": "2022-04-26",
      "bid": "49.72",
      "ask": "49.80",
      "open": "51.50",
      "high": "51.50",
      "low": "49.44",
      "close": "49.56",
      "average": "49.9975",
      "volume": "189333",
      "turnover": "9466154.69",
      "trades": "758"
    },
    {
      "date": "2022-04-27",
      "bid": "49.96",
      "ask": "50.10",
      "open": "51.90",
      "high": "51.95",
      "low": "49.02",
      "close": "49.98",
      "average": "49.9214",
      "volume": "108968",
      "turnover": "5440191.74",
      "trades": "501"
    },
    {
      "date": "2022-04-28",
      "bid": "51.55",
      "ask": "51.80",
      "open": "49.84",
      "high": "51.85",
      "low": "49.06",
      "close": "51.30",
      "average": "50.8124",
      "volume": "264519",
      "turnover": "13440934.07",
      "trades": "805"
    },
    {
      "date": "2022-04-29",
      "bid": "50.45",
      "ask": "50.60",
      "open": "52.00",
      "high": "52.00",
      "low": "50.15",
      "close": "50.15",
      "average": "51.0878",
      "volume": "155406",
      "turnover": "7939495.18",
      "trades": "584"
    },
    {
      "date": "2022-05-02",
      "bid": "49.72",
      "ask": "49.90",
      "open": "50.50",
      "high": "50.50",
      "low": "47.28",
      "close": "49.46",
      "average": "49.0914",
      "volume": "107616",
      "turnover": "5282875.4",
      "trades": "504"
    },
    {
      "date": "2022-05-03",
      "bid": "50.00",
      "ask": "50.45",
      "open": "49.00",
      "high": "50.45",
      "low": "49.00",
      "close": "50.05",
      "average": "49.8342",
      "volume": "98596",
      "turnover": "4914082.01",
      "trades": "446"
    },
    {
      "date": "2022-05-04",
      "bid": "49.12",
      "ask": "49.26",
      "open": "52.90",
      "high": "53.95",
      "low": "49.06",
      "close": "49.06",
      "average": "50.8389",
      "volume": "272690",
      "turnover": "13870819.86",
      "trades": "988"
    },
    {
      "date": "2022-05-05",
      "bid": "50.20",
      "ask": "50.45",
      "open": "49.12",
      "high": "51.25",
      "low": "49.12",
      "close": "50.45",
      "average": "50.5614",
      "volume": "236842",
      "turnover": "11973746.71",
      "trades": "779"
    },
    {
      "date": "2022-05-06",
      "bid": "49.30",
      "ask": "49.38",
      "open": "50.45",
      "high": "50.75",
      "low": "48.86",
      "close": "49.30",
      "average": "49.6974",
      "volume": "241895",
      "turnover": "12021895.24",
      "trades": "719"
    },
    {
      "date": "2022-05-09",
      "bid": "46.42",
      "ask": "46.48",
      "open": "49.30",
      "high": "49.30",
      "low": "46.12",
      "close": "46.52",
      "average": "46.7581",
      "volume": "145609",
      "turnover": "6808359.04",
      "trades": "957"
    },
    {
      "date": "2022-05-10",
      "bid": "46.96",
      "ask": "47.16",
      "open": "46.00",
      "high": "47.56",
      "low": "46.00",
      "close": "46.90",
      "average": "47.0543",
      "volume": "172787",
      "turnover": "8130391.28",
      "trades": "802"
    },
    {
      "date": "2022-05-11",
      "bid": "48.64",
      "ask": "48.90",
      "open": "47.00",
      "high": "48.86",
      "low": "46.78",
      "close": "48.86",
      "average": "47.9052",
      "volume": "106936",
      "turnover": "5122677.8",
      "trades": "414"
    },
    {
      "date": "2022-05-12",
      "bid": "48.68",
      "ask": "48.96",
      "open": "47.56",
      "high": "49.16",
      "low": "47.28",
      "close": "48.88",
      "average": "48.2458",
      "volume": "210163",
      "turnover": "10138459.73",
      "trades": "811"
    },
    {
      "date": "2022-05-13",
      "bid": "49.02",
      "ask": "49.08",
      "open": "47.58",
      "high": "49.30",
      "low": "47.58",
      "close": "49.08",
      "average": "48.8697",
      "volume": "85246",
      "turnover": "4165470.2",
      "trades": "435"
    },
    {
      "date": "2022-05-16",
      "bid": "48.62",
      "ask": "48.90",
      "open": "49.08",
      "high": "49.60",
      "low": "48.36",
      "close": "48.90",
      "average": "49.1637",
      "volume": "138128",
      "turnover": "6790649.42",
      "trades": "508"
    },
    {
      "date": "2022-05-17",
      "bid": "48.88",
      "ask": "49.04",
      "open": "49.58",
      "high": "50.30",
      "low": "48.66",
      "close": "49.36",
      "average": "49.5249",
      "volume": "120400",
      "turnover": "5962801.09",
      "trades": "408"
    },
    {
      "date": "2022-05-18",
      "bid": "47.98",
      "ask": "48.06",
      "open": "49.76",
      "high": "49.88",
      "low": "47.80",
      "close": "48.00",
      "average": "48.4456",
      "volume": "166843",
      "turnover": "8082831",
      "trades": "581"
    },
    {
      "date": "2022-05-19",
      "bid": "48.54",
      "ask": "48.68",
      "open": "47.80",
      "high": "48.94",
      "low": "47.30",
      "close": "48.48",
      "average": "48.2617",
      "volume": "113693",
      "turnover": "5487014.5",
      "trades": "511"
    },
    {
      "date": "2022-05-20",
      "bid": "47.82",
      "ask": "47.94",
      "open": "48.02",
      "high": "49.08",
      "low": "47.38",
      "close": "47.84",
      "average": "47.9985",
      "volume": "88282",
      "turnover": "4237399.24",
      "trades": "401"
    },
    {
      "date": "2022-05-23",
      "bid": "47.42",
      "ask": "47.58",
      "open": "48.00",
      "high": "48.74",
      "low": "46.62",
      "close": "47.50",
      "average": "47.2634",
      "volume": "143665",
      "turnover": "6790056.11",
      "trades": "563"
    },
    {
      "date": "2022-05-24",
      "bid": "46.02",
      "ask": "46.28",
      "open": "46.30",
      "high": "47.32",
      "low": "45.90",
      "close": "46.32",
      "average": "46.5441",
      "volume": "91543",
      "turnover": "4260057.34",
      "trades": "377"
    },
    {
      "date": "2022-05-25",
      "bid": "46.42",
      "ask": "46.60",
      "open": "46.32",
      "high": "47.22",
      "low": "46.10",
      "close": "46.32",
      "average": "46.6838",
      "volume": "55993",
      "turnover": "2613967.24",
      "trades": "159"
    },
    {
      "date": "2022-05-27",
      "bid": "48.46",
      "ask": "48.58",
      "open": "45.68",
      "high": "48.70",
      "low": "45.68",
      "close": "48.42",
      "average": "47.9589",
      "volume": "85837",
      "turnover": "4116649.56",
      "trades": "476"
    },
    {
      "date": "2022-05-30",
      "bid": "48.06",
      "ask": "48.18",
      "open": "47.10",
      "high": "49.14",
      "low": "47.10",
      "close": "47.96",
      "average": "48.4425",
      "volume": "101672",
      "turnover": "4924381.71",
      "trades": "410"
    },
    {
      "date": "2022-05-31",
      "bid": "47.28",
      "ask": "47.54",
      "open": "49.74",
      "high": "49.74",
      "low": "47.24",
      "close": "47.24",
      "average": "47.5485",
      "volume": "184675",
      "turnover": "8785497.1",
      "trades": "473"
    },
    {
      "date": "2022-06-01",
      "bid": "46.58",
      "ask": "46.70",
      "open": "47.72",
      "high": "47.72",
      "low": "46.30",
      "close": "46.50",
      "average": "46.9137",
      "volume": "117686",
      "turnover": "5521080.38",
      "trades": "497"
    },
    {
      "date": "2022-06-02",
      "bid": "46.24",
      "ask": "46.34",
      "open": "46.50",
      "high": "46.74",
      "low": "45.40",
      "close": "46.12",
      "average": "46.009",
      "volume": "45436",
      "turnover": "2090463.12",
      "trades": "284"
    },
    {
      "date": "2022-06-03",
      "bid": "45.78",
      "ask": "45.98",
      "open": "45.42",
      "high": "46.78",
      "low": "45.42",
      "close": "45.74",
      "average": "45.8454",
      "volume": "33263",
      "turnover": "1525183.72",
      "trades": "223"
    },
    {
      "date": "2022-06-07",
      "bid": "46.22",
      "ask": "46.50",
      "open": "45.60",
      "high": "47.16",
      "low": "45.42",
      "close": "46.56",
      "average": "46.2048",
      "volume": "74688",
      "turnover": "3451329.69",
      "trades": "489"
    },
    {
      "date": "2022-06-08",
      "bid": "45.42",
      "ask": "45.74",
      "open": "45.68",
      "high": "46.76",
      "low": "45.22",
      "close": "45.46",
      "average": "45.7478",
      "volume": "95642",
      "turnover": "4375487.05",
      "trades": "434"
    },
    {
      "date": "2022-06-09",
      "bid": "45.22",
      "ask": "45.56",
      "open": "47.12",
      "high": "47.20",
      "low": "44.22",
      "close": "45.30",
      "average": "45.5749",
      "volume": "262978",
      "turnover": "11984576.65",
      "trades": "942"
    },
    {
      "date": "2022-06-10",
      "bid": "43.86",
      "ask": "44.02",
      "open": "45.14",
      "high": "45.28",
      "low": "43.10",
      "close": "43.76",
      "average": "44.3543",
      "volume": "259334",
      "turnover": "11502572.44",
      "trades": "879"
    },
    {
      "date": "2022-06-13",
      "bid": "42.26",
      "ask": "42.46",
      "open": "43.02",
      "high": "43.14",
      "low": "41.86",
      "close": "42.34",
      "average": "42.3436",
      "volume": "163675",
      "turnover": "6930787.32",
      "trades": "771"
    },
    {
      "date": "2022-06-14",
      "bid": "42.44",
      "ask": "42.78",
      "open": "42.34",
      "high": "42.76",
      "low": "41.58",
      "close": "42.40",
      "average": "42.3392",
      "volume": "692916",
      "turnover": "29337195.88",
      "trades": "939"
    },
    {
      "date": "2022-06-15",
      "bid": "43.44",
      "ask": "43.60",
      "open": "42.40",
      "high": "43.66",
      "low": "41.96",
      "close": "43.64",
      "average": "43.1078",
      "volume": "140117",
      "turnover": "6040276.63",
      "trades": "736"
    },
    {
      "date": "2022-06-16",
      "bid": "42.64",
      "ask": "42.90",
      "open": "43.64",
      "high": "43.64",
      "low": "41.82",
      "close": "42.84",
      "average": "42.8311",
      "volume": "234233",
      "turnover": "10032431.07",
      "trades": "1196"
    },
    {
      "date": "2022-06-17",
      "bid": "42.72",
      "ask": "42.88",
      "open": "41.52",
      "high": "44.00",
      "low": "41.52",
      "close": "42.90",
      "average": "43.0236",
      "volume": "667772",
      "turnover": "28730742.59",
      "trades": "1192"
    },
    {
      "date": "2022-06-20",
      "bid": "44.38",
      "ask": "44.72",
      "open": "43.00",
      "high": "44.58",
      "low": "43.00",
      "close": "44.58",
      "average": "43.8739",
      "volume": "108486",
      "turnover": "4759704.45",
      "trades": "490"
    },
    {
      "date": "2022-06-21",
      "bid": "43.78",
      "ask": "43.96",
      "open": "44.56",
      "high": "45.54",
      "low": "43.80",
      "close": "43.88",
      "average": "45.229",
      "volume": "1351298",
      "turnover": "61099064.99",
      "trades": "753"
    },
    {
      "date": "2022-06-22",
      "bid": "45.94",
      "ask": "46.06",
      "open": "43.50",
      "high": "46.24",
      "low": "42.62",
      "close": "46.24",
      "average": "44.9505",
      "volume": "266257",
      "turnover": "11969154.23",
      "trades": "984"
    },
    {
      "date": "2022-06-23",
      "bid": "46.90",
      "ask": "47.02",
      "open": "46.90",
      "high": "47.58",
      "low": "45.10",
      "close": "47.08",
      "average": "46.739",
      "volume": "212516",
      "turnover": "9930748.94",
      "trades": "908"
    },
    {
      "date": "2022-06-27",
      "bid": "47.08",
      "ask": "47.16",
      "open": "43.50",
      "high": "48.06",
      "low": "43.50",
      "close": "47.34",
      "average": "47.1467",
      "volume": "115411",
      "turnover": "5441210.77",
      "trades": "506"
    },
    {
      "date": "2022-06-28",
      "bid": "48.24",
      "ask": "48.44",
      "open": "46.68",
      "high": "48.70",
      "low": "46.68",
      "close": "48.56",
      "average": "48.2646",
      "volume": "90163",
      "turnover": "4351852.46",
      "trades": "350"
    },
    {
      "date": "2022-06-29",
      "bid": "47.24",
      "ask": "47.52",
      "open": "48.32",
      "high": "48.50",
      "low": "47.02",
      "close": "47.56",
      "average": "47.6079",
      "volume": "73148",
      "turnover": "3482420.3",
      "trades": "334"
    },
    {
      "date": "2022-06-30",
      "bid": "46.70",
      "ask": "46.96",
      "open": "47.56",
      "high": "47.56",
      "low": "45.86",
      "close": "46.80",
      "average": "46.5027",
      "volume": "518325",
      "turnover": "24229779.7",
      "trades": "425"
    },
    {
      "date": "2022-07-01",
      "bid": "47.30",
      "ask": "47.60",
      "open": "46.80",
      "high": "47.94",
      "low": "46.28",
      "close": "47.42",
      "average": "47.2965",
      "volume": "63027",
      "turnover": "2980776.4",
      "trades": "354"
    },
    {
      "date": "2022-07-04",
      "bid": "46.50",
      "ask": "46.62",
      "open": "47.42",
      "high": "48.00",
      "low": "46.38",
      "close": "46.56",
      "average": "46.6908",
      "volume": "170042",
      "turnover": "7939126.53",
      "trades": "396"
    },
    {
      "date": "2022-07-05",
      "bid": "46.48",
      "ask": "46.80",
      "open": "46.12",
      "high": "47.38",
      "low": "46.06",
      "close": "46.70",
      "average": "46.6052",
      "volume": "92457",
      "turnover": "4309039.57",
      "trades": "330"
    },
    {
      "date": "2022-07-06",
      "bid": "48.48",
      "ask": "48.80",
      "open": "48.00",
      "high": "48.96",
      "low": "47.18",
      "close": "48.56",
      "average": "48.3317",
      "volume": "249165",
      "turnover": "12042576",
      "trades": "636"
    },
    {
      "date": "2022-07-07",
      "bid": "48.86",
      "ask": "49.10",
      "open": "48.12",
      "high": "49.30",
      "low": "48.12",
      "close": "48.90",
      "average": "48.9137",
      "volume": "274790",
      "turnover": "13465617.05",
      "trades": "483"
    },
    {
      "date": "2022-07-08",
      "bid": "48.90",
      "ask": "49.04",
      "open": "48.90",
      "high": "49.26",
      "low": "48.14",
      "close": "49.00",
      "average": "48.6366",
      "volume": "176080",
      "turnover": "8563937.22",
      "trades": "304"
    },
    {
      "date": "2022-07-11",
      "bid": "48.02",
      "ask": "48.16",
      "open": "47.84",
      "high": "49.20",
      "low": "47.84",
      "close": "47.86",
      "average": "48.3215",
      "volume": "94739",
      "turnover": "4577928.86",
      "trades": "327"
    },
    {
      "date": "2022-07-12",
      "bid": "47.30",
      "ask": "47.46",
      "open": "47.02",
      "high": "47.94",
      "low": "46.90",
      "close": "47.38",
      "average": "47.3495",
      "volume": "63925",
      "turnover": "3027080.72",
      "trades": "250"
    },
    {
      "date": "2022-07-13",
      "bid": "47.84",
      "ask": "48.04",
      "open": "46.74",
      "high": "48.20",
      "low": "46.74",
      "close": "47.94",
      "average": "47.7606",
      "volume": "51675",
      "turnover": "2468150.9",
      "trades": "255"
    },
    {
      "date": "2022-07-14",
      "bid": "47.74",
      "ask": "47.96",
      "open": "48.64",
      "high": "48.64",
      "low": "47.14",
      "close": "47.74",
      "average": "47.6824",
      "volume": "56249",
      "turnover": "2682250.62",
      "trades": "325"
    },
    {
      "date": "2022-07-15",
      "bid": "48.38",
      "ask": "48.48",
      "open": "47.24",
      "high": "48.50",
      "low": "47.00",
      "close": "48.50",
      "average": "47.4206",
      "volume": "186636",
      "turnover": "8853645.8",
      "trades": "315"
    },
    {
      "date": "2022-07-18",
      "bid": "48.54",
      "ask": "49.10",
      "open": "48.50",
      "high": "49.60",
      "low": "48.50",
      "close": "48.98",
      "average": "49.0422",
      "volume": "448660",
      "turnover": "22090911.54",
      "trades": "261"
    },
    {
      "date": "2022-07-19",
      "bid": "50.50",
      "ask": "50.70",
      "open": "48.98",
      "high": "50.80",
      "low": "48.66",
      "close": "50.60",
      "average": "50.24",
      "volume": "121790",
      "turnover": "6123025.01",
      "trades": "484"
    },
    {
      "date": "2022-07-20",
      "bid": "50.80",
      "ask": "51.20",
      "open": "50.60",
      "high": "51.85",
      "low": "50.50",
      "close": "51.15",
      "average": "51.0233",
      "volume": "53303",
      "turnover": "2719701.69",
      "trades": "292"
    },
    {
      "date": "2022-07-21",
      "bid": "50.30",
      "ask": "50.50",
      "open": "50.30",
      "high": "51.15",
      "low": "47.66",
      "close": "50.25",
      "average": "49.678",
      "volume": "233265",
      "turnover": "11589155.66",
      "trades": "819"
    },
    {
      "date": "2022-07-22",
      "bid": "51.10",
      "ask": "51.45",
      "open": "49.52",
      "high": "51.95",
      "low": "49.52",
      "close": "51.15",
      "average": "51.191",
      "volume": "131592",
      "turnover": "6734559.94",
      "trades": "454"
    },
    {
      "date": "2022-07-25",
      "bid": "50.40",
      "ask": "50.70",
      "open": "51.15",
      "high": "51.60",
      "low": "50.40",
      "close": "50.40",
      "average": "50.7912",
      "volume": "66608",
      "turnover": "3383100.15",
      "trades": "365"
    },
    {
      "date": "2022-07-26",
      "bid": "48.62",
      "ask": "48.78",
      "open": "50.40",
      "high": "50.65",
      "low": "48.52",
      "close": "48.52",
      "average": "49.4089",
      "volume": "72730",
      "turnover": "3593121.78",
      "trades": "414"
    },
    {
      "date": "2022-07-27",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.38",
      "low": "48.00",
      "close": "48.52",
      "average": "48.7678",
      "volume": "62380",
      "turnover": "3042518.83",
      "trades": "326"
    },
    {
      "date": "2022-07-28",
      "bid": "49.44",
      "ask": "49.68",
      "open": "48.54",
      "high": "49.72",
      "low": "48.46",
      "close": "49.52",
      "average": "49.1442",
      "volume": "64725",
      "turnover": "3180851.88",
      "trades": "421"
    },
    {
      "date": "2022-07-29",
      "bid": "50.15",
      "ask": "50.50",
      "open": "50.00",
      "high": "50.40",
      "low": "49.06",
      "close": "50.00",
      "average": "49.7095",
      "volume": "79996",
      "turnover": "3972561.33",
      "trades": "326"
    },
    {
      "date": "2022-08-01",
      "bid": "49.98",
      "ask": "50.10",
      "open": "49.26",
      "high": "50.70",
      "low": "49.26",
      "close": "50.00",
      "average": "49.9136",
      "volume": "56058",
      "turnover": "2797033.41",
      "trades": "254"
    },
    {
      "date": "2022-08-02",
      "bid": "49.02",
      "ask": "49.08",
      "open": "50.00",
      "high": "50.05",
      "low": "48.94",
      "close": "48.94",
      "average": "49.0925",
      "volume": "33669",
      "turnover": "1653779.31",
      "trades": "220"
    },
    {
      "date": "2022-08-03",
      "bid": "49.38",
      "ask": "49.56",
      "open": "48.92",
      "high": "49.46",
      "low": "48.66",
      "close": "49.12",
      "average": "49.1747",
      "volume": "42570",
      "turnover": "2093522.91",
      "trades": "252"
    },
    {
      "date": "2022-08-04",
      "bid": "49.40",
      "ask": "49.50",
      "open": "48.40",
      "high": "50.30",
      "low": "48.40",
      "close": "49.50",
      "average": "49.7192",
      "volume": "43000",
      "turnover": "2138030.46",
      "trades": "260"
    },
    {
      "date": "2022-08-05",
      "bid": "49.00",
      "ask": "49.20",
      "open": "50.05",
      "high": "50.05",
      "low": "48.40",
      "close": "48.86",
      "average": "49.022",
      "volume": "34548",
      "turnover": "1694577.91",
      "trades": "242"
    },
    {
      "date": "2022-08-08",
      "bid": "48.82",
      "ask": "48.94",
      "open": "49.54",
      "high": "50.70",
      "low": "48.68",
      "close": "49.00",
      "average": "49.023",
      "volume": "47954",
      "turnover": "2350940.79",
      "trades": "307"
    },
    {
      "date": "2022-08-09",
      "bid": "48.10",
      "ask": "48.46",
      "open": "49.12",
      "high": "49.66",
      "low": "48.22",
      "close": "48.26",
      "average": "48.8864",
      "volume": "51230",
      "turnover": "2504366.96",
      "trades": "336"
    },
    {
      "date": "2022-08-10",
      "bid": "48.40",
      "ask": "48.52",
      "open": "48.10",
      "high": "48.84",
      "low": "47.52",
      "close": "48.32",
      "average": "48.2824",
      "volume": "63905",
      "turnover": "3085087.63",
      "trades": "457"
    },
    {
      "date": "2022-08-11",
      "bid": "48.94",
      "ask": "49.02",
      "open": "47.96",
      "high": "49.42",
      "low": "47.96",
      "close": "49.06",
      "average": "48.9764",
      "volume": "111567",
      "turnover": "5464475.46",
      "trades": "585"
    },
    {
      "date": "2022-08-12",
      "bid": "49.70",
      "ask": "49.88",
      "open": "49.52",
      "high": "50.10",
      "low": "49.24",
      "close": "49.70",
      "average": "49.6689",
      "volume": "43934",
      "turnover": "2182206.71",
      "trades": "258"
    },
    {
      "date": "2022-08-15",
      "bid": "50.20",
      "ask": "50.40",
      "open": "49.70",
      "high": "50.60",
      "low": "49.70",
      "close": "50.20",
      "average": "50.1551",
      "volume": "65223",
      "turnover": "3271303.8",
      "trades": "324"
    },
    {
      "date": "2022-08-16",
      "bid": "49.92",
      "ask": "50.10",
      "open": "50.45",
      "high": "50.55",
      "low": "49.76",
      "close": "49.92",
      "average": "50.1748",
      "volume": "42049",
      "turnover": "2110519.54",
      "trades": "242"
    },
    {
      "date": "2022-08-17",
      "bid": "49.30",
      "ask": "49.72",
      "open": "49.92",
      "high": "49.92",
      "low": "48.20",
      "close": "49.88",
      "average": "49.4552",
      "volume": "172160",
      "turnover": "8514834.08",
      "trades": "392"
    },
    {
      "date": "2022-08-18",
      "bid": "49.12",
      "ask": "49.32",
      "open": "47.24",
      "high": "50.60",
      "low": "45.52",
      "close": "49.20",
      "average": "48.8913",
      "volume": "456709",
      "turnover": "22331812.17",
      "trades": "1091"
    },
    {
      "date": "2022-08-19",
      "bid": "46.70",
      "ask": "46.84",
      "open": "49.44",
      "high": "49.44",
      "low": "46.02",
      "close": "46.62",
      "average": "47.1094",
      "volume": "225267",
      "turnover": "10612954.63",
      "trades": "796"
    },
    {
      "date": "2022-08-22",
      "bid": "45.56",
      "ask": "45.68",
      "open": "46.58",
      "high": "47.88",
      "low": "45.56",
      "close": "45.66",
      "average": "46.6967",
      "volume": "170257",
      "turnover": "7950390.01",
      "trades": "877"
    },
    {
      "date": "2022-08-23",
      "bid": "46.08",
      "ask": "46.14",
      "open": "45.50",
      "high": "46.68",
      "low": "45.50",
      "close": "45.86",
      "average": "46.0626",
      "volume": "156987",
      "turnover": "7231314.63",
      "trades": "763"
    },
    {
      "date": "2022-08-24",
      "bid": "45.56",
      "ask": "45.72",
      "open": "45.86",
      "high": "46.20",
      "low": "45.16",
      "close": "45.40",
      "average": "45.5717",
      "volume": "116021",
      "turnover": "5287269.38",
      "trades": "498"
    },
    {
      "date": "2022-08-25",
      "bid": "44.36",
      "ask": "44.48",
      "open": "47.56",
      "high": "47.56",
      "low": "44.26",
      "close": "44.34",
      "average": "44.9862",
      "volume": "78883",
      "turnover": "3548338.67",
      "trades": "410"
    },
    {
      "date": "2022-08-26",
      "bid": "43.14",
      "ask": "43.28",
      "open": "44.40",
      "high": "44.90",
      "low": "42.96",
      "close": "43.00",
      "average": "43.8703",
      "volume": "131928",
      "turnover": "5789943.19",
      "trades": "487"
    },
    {
      "date": "2022-08-29",
      "bid": "41.72",
      "ask": "41.84",
      "open": "42.96",
      "high": "42.96",
      "low": "41.44",
      "close": "41.60",
      "average": "41.7144",
      "volume": "256599",
      "turnover": "10704016.78",
      "trades": "518"
    },
    {
      "date": "2022-08-30",
      "bid": "42.84",
      "ask": "42.92",
      "open": "43.00",
      "high": "43.16",
      "low": "41.86",
      "close": "42.72",
      "average": "42.7202",
      "volume": "111397",
      "turnover": "4758822.4",
      "trades": "529"
    },
    {
      "date": "2022-08-31",
      "bid": "43.62",
      "ask": "43.78",
      "open": "43.40",
      "high": "43.90",
      "low": "42.30",
      "close": "43.26",
      "average": "43.2763",
      "volume": "168931",
      "turnover": "7310266.7",
      "trades": "431"
    },
    {
      "date": "2022-09-01",
      "bid": "41.78",
      "ask": "42.04",
      "open": "42.48",
      "high": "43.78",
      "low": "41.34",
      "close": "41.76",
      "average": "42.2168",
      "volume": "190474",
      "turnover": "8042840.8",
      "trades": "647"
    },
    {
      "date": "2022-09-02",
      "bid": "41.62",
      "ask": "41.88",
      "open": "42.26",
      "high": "43.64",
      "low": "41.10",
      "close": "41.66",
      "average": "41.7142",
      "volume": "167491",
      "turnover": "6988977.55",
      "trades": "632"
    },
    {
      "date": "2022-09-05",
      "bid": "42.04",
      "ask": "42.14",
      "open": "41.02",
      "high": "42.62",
      "low": "41.02",
      "close": "41.86",
      "average": "41.8829",
      "volume": "160899",
      "turnover": "6738308.3",
      "trades": "460"
    },
    {
      "date": "2022-09-06",
      "bid": "41.08",
      "ask": "41.20",
      "open": "42.26",
      "high": "42.84",
      "low": "41.00",
      "close": "41.10",
      "average": "41.4451",
      "volume": "104211",
      "turnover": "4319595.59",
      "trades": "417"
    },
    {
      "date": "2022-09-07",
      "bid": "40.62",
      "ask": "40.72",
      "open": "41.16",
      "high": "41.20",
      "low": "40.54",
      "close": "40.54",
      "average": "40.7594",
      "volume": "279036",
      "turnover": "11374629.05",
      "trades": "592"
    },
    {
      "date": "2022-09-08",
      "bid": "40.54",
      "ask": "40.58",
      "open": "40.62",
      "high": "41.04",
      "low": "40.32",
      "close": "40.62",
      "average": "40.7078",
      "volume": "1708649",
      "turnover": "69554512.58",
      "trades": "687"
    },
    {
      "date": "2022-09-09",
      "bid": "41.12",
      "ask": "41.40",
      "open": "40.92",
      "high": "41.54",
      "low": "40.50",
      "close": "41.30",
      "average": "41.105",
      "volume": "330478",
      "turnover": "13582675.35",
      "trades": "1002"
    },
    {
      "date": "2022-09-12",
      "bid": "42.54",
      "ask": "42.60",
      "open": "43.70",
      "high": "44.82",
      "low": "41.90",
      "close": "42.60",
      "average": "42.5617",
      "volume": "527837",
      "turnover": "22469003.02",
      "trades": "1530"
    },
    {
      "date": "2022-09-13",
      "bid": "42.34",
      "ask": "42.48",
      "open": "43.18",
      "high": "43.56",
      "low": "41.98",
      "close": "42.42",
      "average": "42.5244",
      "volume": "172802",
      "turnover": "7349405.14",
      "trades": "617"
    },
    {
      "date": "2022-09-14",
      "bid": "41.96",
      "ask": "42.06",
      "open": "42.40",
      "high": "42.58",
      "low": "41.56",
      "close": "42.00",
      "average": "42.0683",
      "volume": "71593",
      "turnover": "3011794.74",
      "trades": "488"
    },
    {
      "date": "2022-09-15",
      "bid": "42.16",
      "ask": "42.32",
      "open": "42.00",
      "high": "42.68",
      "low": "41.90",
      "close": "42.38",
      "average": "42.2612",
      "volume": "54118",
      "turnover": "2287127.95",
      "trades": "289"
    },
    {
      "date": "2022-09-16",
      "bid": "41.68",
      "ask": "41.72",
      "open": "42.40",
      "high": "42.40",
      "low": "40.98",
      "close": "41.82",
      "average": "41.6026",
      "volume": "198355",
      "turnover": "8237289.61",
      "trades": "406"
    },
    {
      "date": "2022-09-19",
      "bid": "41.12",
      "ask": "41.26",
      "open": "41.18",
      "high": "41.38",
      "low": "40.48",
      "close": "41.30",
      "average": "40.9777",
      "volume": "128958",
      "turnover": "5284404.36",
      "trades": "399"
    },
    {
      "date": "2022-09-20",
      "bid": "40.20",
      "ask": "40.28",
      "open": "41.76",
      "high": "41.76",
      "low": "40.10",
      "close": "40.26",
      "average": "40.3201",
      "volume": "177713",
      "turnover": "7165406.08",
      "trades": "562"
    },
    {
      "date": "2022-09-21",
      "bid": "40.48",
      "ask": "40.56",
      "open": "40.50",
      "high": "40.92",
      "low": "40.10",
      "close": "40.48",
      "average": "40.4477",
      "volume": "168187",
      "turnover": "6803190.33",
      "trades": "521"
    },
    {
      "date": "2022-09-22",
      "bid": "40.04",
      "ask": "40.10",
      "open": "40.10",
      "high": "40.38",
      "low": "39.38",
      "close": "40.14",
      "average": "39.953",
      "volume": "208324",
      "turnover": "8323166.38",
      "trades": "576"
    },
    {
      "date": "2022-09-23",
      "bid": "39.54",
      "ask": "39.78",
      "open": "40.14",
      "high": "40.60",
      "low": "38.88",
      "close": "39.38",
      "average": "39.6646",
      "volume": "507408",
      "turnover": "20124963.78",
      "trades": "960"
    },
    {
      "date": "2022-09-26",
      "bid": "39.32",
      "ask": "39.48",
      "open": "39.98",
      "high": "40.16",
      "low": "39.32",
      "close": "39.32",
      "average": "39.5972",
      "volume": "149109",
      "turnover": "5904259.16",
      "trades": "545"
    },
    {
      "date": "2022-09-27",
      "bid": "38.94",
      "ask": "39.02",
      "open": "39.50",
      "high": "39.50",
      "low": "37.98",
      "close": "38.70",
      "average": "38.6739",
      "volume": "290348",
      "turnover": "11237179.57",
      "trades": "879"
    },
    {
      "date": "2022-09-28",
      "bid": "38.60",
      "ask": "38.66",
      "open": "38.76",
      "high": "39.02",
      "low": "37.22",
      "close": "38.72",
      "average": "38.2072",
      "volume": "340053",
      "turnover": "13041854.79",
      "trades": "652"
    },
    {
      "date": "2022-09-29",
      "bid": "38.02",
      "ask": "38.18",
      "open": "38.72",
      "high": "38.72",
      "low": "37.40",
      "close": "38.06",
      "average": "37.7602",
      "volume": "125315",
      "turnover": "4731922",
      "trades": "402"
    },
    {
      "date": "2022-09-30",
      "bid": "39.00",
      "ask": "39.10",
      "open": "38.52",
      "high": "39.12",
      "low": "38.18",
      "close": "39.00",
      "average": "38.6615",
      "volume": "419197",
      "turnover": "16278770.92",
      "trades": "749"
    },
    {
      "date": "2022-10-03",
      "bid": "40.06",
      "ask": "40.12",
      "open": "38.34",
      "high": "40.24",
      "low": "37.86",
      "close": "40.24",
      "average": "39.3179",
      "volume": "1503169",
      "turnover": "59908715.16",
      "trades": "751"
    },
    {
      "date": "2022-10-04",
      "bid": "41.80",
      "ask": "41.94",
      "open": "40.30",
      "high": "41.94",
      "low": "40.30",
      "close": "41.94",
      "average": "41.3937",
      "volume": "382047",
      "turnover": "15814674.18",
      "trades": "950"
    },
    {
      "date": "2022-10-05",
      "bid": "41.50",
      "ask": "41.56",
      "open": "41.94",
      "high": "42.02",
      "low": "41.06",
      "close": "41.56",
      "average": "41.3745",
      "volume": "250398",
      "turnover": "10354259.51",
      "trades": "700"
    },
    {
      "date": "2022-10-06",
      "bid": "42.18",
      "ask": "42.26",
      "open": "41.56",
      "high": "42.60",
      "low": "41.56",
      "close": "42.18",
      "average": "42.2723",
      "volume": "154620",
      "turnover": "6536364.13",
      "trades": "490"
    },
    {
      "date": "2022-10-07",
      "bid": "40.02",
      "ask": "40.14",
      "open": "42.00",
      "high": "42.28",
      "low": "39.96",
      "close": "40.06",
      "average": "41.0499",
      "volume": "241166",
      "turnover": "9894404.88",
      "trades": "656"
    },
    {
      "date": "2022-10-10",
      "bid": "40.52",
      "ask": "40.58",
      "open": "40.38",
      "high": "41.00",
      "low": "39.56",
      "close": "40.44",
      "average": "40.4759",
      "volume": "216047",
      "turnover": "8737966.69",
      "trades": "924"
    },
    {
      "date": "2022-10-11",
      "bid": "40.12",
      "ask": "40.20",
      "open": "40.02",
      "high": "40.90",
      "low": "39.48",
      "close": "40.22",
      "average": "40.0748",
      "volume": "251083",
      "turnover": "10061744.06",
      "trades": "859"
    },
    {
      "date": "2022-10-12",
      "bid": "39.64",
      "ask": "39.72",
      "open": "39.68",
      "high": "40.42",
      "low": "39.36",
      "close": "39.84",
      "average": "39.8254",
      "volume": "150586",
      "turnover": "5997150.56",
      "trades": "672"
    },
    {
      "date": "2022-10-13",
      "bid": "40.52",
      "ask": "40.70",
      "open": "40.20",
      "high": "40.96",
      "low": "39.02",
      "close": "40.70",
      "average": "40.285",
      "volume": "274490",
      "turnover": "11057878.68",
      "trades": "1159"
    },
    {
      "date": "2022-10-14",
      "bid": "40.66",
      "ask": "40.76",
      "open": "40.70",
      "high": "41.36",
      "low": "39.92",
      "close": "40.80",
      "average": "40.615",
      "volume": "214545",
      "turnover": "8713746.69",
      "trades": "736"
    },
    {
      "date": "2022-10-17",
      "bid": "42.10",
      "ask": "42.20",
      "open": "39.60",
      "high": "42.22",
      "low": "39.60",
      "close": "42.10",
      "average": "41.5399",
      "volume": "97145",
      "turnover": "4035231.16",
      "trades": "561"
    },
    {
      "date": "2022-10-18",
      "bid": "41.84",
      "ask": "41.96",
      "open": "41.80",
      "high": "42.92",
      "low": "41.50",
      "close": "42.06",
      "average": "41.9345",
      "volume": "221330",
      "turnover": "9281357.38",
      "trades": "758"
    },
    {
      "date": "2022-10-19",
      "bid": "40.70",
      "ask": "40.86",
      "open": "42.06",
      "high": "42.36",
      "low": "40.52",
      "close": "40.62",
      "average": "41.0436",
      "volume": "158511",
      "turnover": "6506547.5",
      "trades": "549"
    },
    {
      "date": "2022-10-20",
      "bid": "39.30",
      "ask": "39.36",
      "open": "40.60",
      "high": "40.62",
      "low": "39.08",
      "close": "39.34",
      "average": "39.5736",
      "volume": "148059",
      "turnover": "5859695.62",
      "trades": "597"
    },
    {
      "date": "2022-10-21",
      "bid": "38.78",
      "ask": "38.88",
      "open": "39.40",
      "high": "39.40",
      "low": "38.66",
      "close": "38.90",
      "average": "38.7797",
      "volume": "209431",
      "turnover": "8121673.6",
      "trades": "773"
    },
    {
      "date": "2022-10-24",
      "bid": "39.74",
      "ask": "39.84",
      "open": "39.10",
      "high": "39.82",
      "low": "38.42",
      "close": "39.82",
      "average": "39.1714",
      "volume": "360531",
      "turnover": "14031047.44",
      "trades": "719"
    },
    {
      "date": "2022-10-25",
      "bid": "38.94",
      "ask": "39.02",
      "open": "39.64",
      "high": "39.90",
      "low": "38.70",
      "close": "38.92",
      "average": "39.0795",
      "volume": "158083",
      "turnover": "6177808.74",
      "trades": "544"
    },
    {
      "date": "2022-10-26",
      "bid": "38.14",
      "ask": "38.22",
      "open": "38.90",
      "high": "39.20",
      "low": "38.06",
      "close": "38.18",
      "average": "38.4951",
      "volume": "141776",
      "turnover": "5460086.54",
      "trades": "507"
    },
    {
      "date": "2022-10-27",
      "bid": "39.16",
      "ask": "39.18",
      "open": "38.54",
      "high": "40.46",
      "low": "37.90",
      "close": "39.18",
      "average": "39.3484",
      "volume": "158501",
      "turnover": "6236070.18",
      "trades": "583"
    },
    {
      "date": "2022-10-28",
      "bid": "38.92",
      "ask": "39.08",
      "open": "38.78",
      "high": "39.58",
      "low": "38.50",
      "close": "38.90",
      "average": "39.0428",
      "volume": "112778",
      "turnover": "4403274.4",
      "trades": "492"
    },
    {
      "date": "2022-10-31",
      "bid": "39.10",
      "ask": "39.18",
      "open": "39.60",
      "high": "39.60",
      "low": "38.48",
      "close": "39.02",
      "average": "38.9034",
      "volume": "139240",
      "turnover": "5416787.72",
      "trades": "371"
    },
    {
      "date": "2022-11-01",
      "bid": "40.40",
      "ask": "40.50",
      "open": "39.78",
      "high": "40.76",
      "low": "39.16",
      "close": "40.48",
      "average": "40.4054",
      "volume": "201173",
      "turnover": "8128457.34",
      "trades": "628"
    },
    {
      "date": "2022-11-02",
      "bid": "40.30",
      "ask": "40.38",
      "open": "40.00",
      "high": "40.50",
      "low": "39.90",
      "close": "40.24",
      "average": "40.2169",
      "volume": "143535",
      "turnover": "5773348.28",
      "trades": "493"
    },
    {
      "date": "2022-11-03",
      "bid": "45.12",
      "ask": "45.26",
      "open": "44.04",
      "high": "47.40",
      "low": "42.34",
      "close": "45.44",
      "average": "44.849",
      "volume": "781023",
      "turnover": "35028573.64",
      "trades": "2337"
    },
    {
      "date": "2022-11-04",
      "bid": "46.00",
      "ask": "46.14",
      "open": "45.50",
      "high": "46.24",
      "low": "43.24",
      "close": "46.04",
      "average": "44.9629",
      "volume": "182304",
      "turnover": "8197068.62",
      "trades": "731"
    },
    {
      "date": "2022-11-07",
      "bid": "48.02",
      "ask": "48.12",
      "open": "46.42",
      "high": "48.38",
      "low": "46.32",
      "close": "47.98",
      "average": "47.6175",
      "volume": "344765",
      "turnover": "16407575.21",
      "trades": "1442"
    },
    {
      "date": "2022-11-08",
      "bid": "47.96",
      "ask": "48.04",
      "open": "47.98",
      "high": "48.98",
      "low": "47.22",
      "close": "48.02",
      "average": "47.8937",
      "volume": "180290",
      "turnover": "8634567.14",
      "trades": "731"
    },
    {
      "date": "2022-11-09",
      "bid": "47.02",
      "ask": "47.16",
      "open": "48.50",
      "high": "48.50",
      "low": "46.74",
      "close": "47.20",
      "average": "47.1884",
      "volume": "138064",
      "turnover": "6515571.35",
      "trades": "693"
    },
    {
      "date": "2022-11-10",
      "bid": "48.00",
      "ask": "48.18",
      "open": "47.08",
      "high": "48.30",
      "low": "45.50",
      "close": "48.30",
      "average": "47.3988",
      "volume": "2355918",
      "turnover": "111667250.55",
      "trades": "851"
    },
    {
      "date": "2022-11-11",
      "bid": "48.52",
      "ask": "48.58",
      "open": "48.42",
      "high": "49.64",
      "low": "48.42",
      "close": "48.62",
      "average": "48.942",
      "volume": "204087",
      "turnover": "9987905.88",
      "trades": "1074"
    },
    {
      "date": "2022-11-14",
      "bid": "48.94",
      "ask": "49.12",
      "open": "48.40",
      "high": "50.05",
      "low": "48.30",
      "close": "49.12",
      "average": "49.3854",
      "volume": "173177",
      "turnover": "8552344.35",
      "trades": "829"
    },
    {
      "date": "2022-11-15",
      "bid": "50.20",
      "ask": "50.35",
      "open": "49.98",
      "high": "50.35",
      "low": "48.54",
      "close": "50.15",
      "average": "49.4571",
      "volume": "217212",
      "turnover": "10715710.07",
      "trades": "809"
    },
    {
      "date": "2022-11-16",
      "bid": "49.24",
      "ask": "50.80",
      "open": "50.15",
      "high": "51.00",
      "low": "49.24",
      "close": "49.50",
      "average": "49.8471",
      "volume": "336392",
      "turnover": "16753463.79",
      "trades": "1095"
    },
    {
      "date": "2022-11-17",
      "bid": "50.60",
      "ask": "50.65",
      "open": "49.02",
      "high": "51.05",
      "low": "49.02",
      "close": "50.60",
      "average": "50.267",
      "volume": "405995",
      "turnover": "20355446.98",
      "trades": "1031"
    },
    {
      "date": "2022-11-18",
      "bid": "50.75",
      "ask": "50.90",
      "open": "50.90",
      "high": "51.10",
      "low": "50.30",
      "close": "50.80",
      "average": "50.6878",
      "volume": "206071",
      "turnover": "10445280.55",
      "trades": "742"
    },
    {
      "date": "2022-11-21",
      "bid": "49.80",
      "ask": "49.90",
      "open": "50.80",
      "high": "51.10",
      "low": "49.20",
      "close": "49.90",
      "average": "49.8707",
      "volume": "429206",
      "turnover": "21404943.89",
      "trades": "827"
    },
    {
      "date": "2022-11-22",
      "bid": "50.35",
      "ask": "50.45",
      "open": "49.90",
      "high": "51.15",
      "low": "49.20",
      "close": "50.50",
      "average": "50.4266",
      "volume": "165150",
      "turnover": "8327652.95",
      "trades": "804"
    },
    {
      "date": "2022-11-23",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.15",
      "high": "51.70",
      "low": "50.35",
      "close": "51.40",
      "average": "51.237",
      "volume": "115929",
      "turnover": "5939088.6",
      "trades": "545"
    },
    {
      "date": "2022-11-24",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.40",
      "high": "52.10",
      "low": "51.25",
      "close": "51.60",
      "average": "51.6472",
      "volume": "116238",
      "turnover": "6004037.15",
      "trades": "600"
    },
    {
      "date": "2022-11-25",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.60",
      "high": "52.25",
      "low": "51.35",
      "close": "51.50",
      "average": "51.654",
      "volume": "121697",
      "turnover": "6286071.1",
      "trades": "728"
    },
    {
      "date": "2022-11-28",
      "bid": "50.90",
      "ask": "51.00",
      "open": "51.70",
      "high": "51.95",
      "low": "50.80",
      "close": "50.85",
      "average": "51.0944",
      "volume": "185690",
      "turnover": "9489990.72",
      "trades": "699"
    },
    {
      "date": "2022-11-29",
      "bid": "51.05",
      "ask": "51.10",
      "open": "51.65",
      "high": "51.65",
      "low": "50.85",
      "close": "51.10",
      "average": "51.2668",
      "volume": "173200",
      "turnover": "8878823.25",
      "trades": "885"
    },
    {
      "date": "2022-11-30",
      "bid": "50.90",
      "ask": "51.00",
      "open": "50.70",
      "high": "51.65",
      "low": "50.60",
      "close": "50.95",
      "average": "51.0026",
      "volume": "245314",
      "turnover": "12510786.02",
      "trades": "665"
    },
    {
      "date": "2022-12-01",
      "bid": "50.80",
      "ask": "50.95",
      "open": "50.95",
      "high": "52.05",
      "low": "50.60",
      "close": "51.00",
      "average": "51.1304",
      "volume": "138817",
      "turnover": "7096676.69",
      "trades": "676"
    },
    {
      "date": "2022-12-02",
      "bid": "51.00",
      "ask": "51.10",
      "open": "50.85",
      "high": "51.70",
      "low": "50.45",
      "close": "51.00",
      "average": "51.1006",
      "volume": "181003",
      "turnover": "9249684.97",
      "trades": "702"
    },
    {
      "date": "2022-12-05",
      "bid": "51.05",
      "ask": "51.15",
      "open": "51.00",
      "high": "51.50",
      "low": "50.50",
      "close": "51.15",
      "average": "51.0809",
      "volume": "184764",
      "turnover": "9437827.09",
      "trades": "843"
    },
    {
      "date": "2022-12-06",
      "bid": "49.50",
      "ask": "49.62",
      "open": "51.40",
      "high": "51.50",
      "low": "49.50",
      "close": "49.58",
      "average": "50.2242",
      "volume": "131901",
      "turnover": "6625525.45",
      "trades": "533"
    },
    {
      "date": "2022-12-07",
      "bid": "49.10",
      "ask": "49.22",
      "open": "49.58",
      "high": "49.58",
      "low": "48.30",
      "close": "49.00",
      "average": "48.7734",
      "volume": "75766",
      "turnover": "3694517.59",
      "trades": "399"
    },
    {
      "date": "2022-12-08",
      "bid": "48.66",
      "ask": "48.78",
      "open": "48.42",
      "high": "49.38",
      "low": "48.20",
      "close": "48.78",
      "average": "48.7638",
      "volume": "183359",
      "turnover": "8941252.66",
      "trades": "709"
    },
    {
      "date": "2022-12-09",
      "bid": "48.76",
      "ask": "48.80",
      "open": "49.20",
      "high": "49.20",
      "low": "48.50",
      "close": "48.80",
      "average": "48.8271",
      "volume": "127513",
      "turnover": "6226092.08",
      "trades": "538"
    },
    {
      "date": "2022-12-12",
      "bid": "48.78",
      "ask": "48.92",
      "open": "48.78",
      "high": "49.58",
      "low": "48.64",
      "close": "48.84",
      "average": "49.0062",
      "volume": "131337",
      "turnover": "6436545.53",
      "trades": "539"
    },
    {
      "date": "2022-12-13",
      "bid": "49.20",
      "ask": "49.28",
      "open": "48.50",
      "high": "49.76",
      "low": "47.90",
      "close": "49.44",
      "average": "48.9688",
      "volume": "165564",
      "turnover": "8105711.92",
      "trades": "632"
    },
    {
      "date": "2022-12-14",
      "bid": "48.76",
      "ask": "48.86",
      "open": "49.12",
      "high": "49.16",
      "low": "48.60",
      "close": "48.76",
      "average": "48.8455",
      "volume": "104988",
      "turnover": "5128171.69",
      "trades": "412"
    },
    {
      "date": "2022-12-15",
      "bid": "46.24",
      "ask": "46.38",
      "open": "48.70",
      "high": "48.70",
      "low": "45.18",
      "close": "46.40",
      "average": "46.2533",
      "volume": "282486",
      "turnover": "13064672.21",
      "trades": "985"
    },
    {
      "date": "2022-12-16",
      "bid": "45.68",
      "ask": "45.80",
      "open": "46.86",
      "high": "46.86",
      "low": "45.60",
      "close": "45.82",
      "average": "45.9286",
      "volume": "269795",
      "turnover": "12391370.67",
      "trades": "868"
    },
    {
      "date": "2022-12-19",
      "bid": "45.50",
      "ask": "45.56",
      "open": "45.82",
      "high": "46.24",
      "low": "45.48",
      "close": "45.62",
      "average": "45.7462",
      "volume": "158998",
      "turnover": "7273251.28",
      "trades": "552"
    },
    {
      "date": "2022-12-20",
      "bid": "44.72",
      "ask": "44.82",
      "open": "45.86",
      "high": "45.94",
      "low": "44.62",
      "close": "45.00",
      "average": "44.9209",
      "volume": "261900",
      "turnover": "11764606.71",
      "trades": "815"
    },
    {
      "date": "2022-12-21",
      "bid": "45.72",
      "ask": "45.82",
      "open": "45.24",
      "high": "45.86",
      "low": "44.48",
      "close": "45.86",
      "average": "45.4198",
      "volume": "653915",
      "turnover": "29690817.03",
      "trades": "598"
    },
    {
      "date": "2022-12-22",
      "bid": "45.78",
      "ask": "45.84",
      "open": "46.02",
      "high": "46.80",
      "low": "45.62",
      "close": "45.86",
      "average": "46.1605",
      "volume": "161248",
      "turnover": "7448002.53",
      "trades": "669"
    },
    {
      "date": "2022-12-23",
      "bid": "43.00",
      "ask": "43.08",
      "open": "44.14",
      "high": "44.74",
      "low": "41.24",
      "close": "43.10",
      "average": "42.3237",
      "volume": "677388",
      "turnover": "28665397.61",
      "trades": "2456"
    },
    {
      "date": "2022-12-27",
      "bid": "43.46",
      "ask": "43.60",
      "open": "43.16",
      "high": "43.96",
      "low": "43.06",
      "close": "43.40",
      "average": "43.5143",
      "volume": "275472",
      "turnover": "11987042.08",
      "trades": "1271"
    },
    {
      "date": "2022-12-28",
      "bid": "43.66",
      "ask": "43.74",
      "open": "44.00",
      "high": "44.26",
      "low": "42.94",
      "close": "43.74",
      "average": "43.6042",
      "volume": "289346",
      "turnover": "12615813.58",
      "trades": "1111"
    },
    {
      "date": "2022-12-29",
      "bid": "44.72",
      "ask": "44.84",
      "open": "43.14",
      "high": "44.78",
      "low": "43.14",
      "close": "44.72",
      "average": "43.9937",
      "volume": "180081",
      "turnover": "7922337.82",
      "trades": "597"
    },
    {
      "date": "2022-12-30",
      "bid": "44.06",
      "ask": "44.16",
      "open": "44.98",
      "high": "45.14",
      "low": "43.80",
      "close": "44.02",
      "average": "44.4895",
      "volume": "263543",
      "turnover": "11723758.36",
      "trades": "506"
    },
    {
      "date": "2023-01-02",
      "bid": "45.24",
      "ask": "45.32",
      "open": "44.44",
      "high": "45.54",
      "low": "44.40",
      "close": "45.36",
      "average": "44.8444",
      "volume": "195712",
      "turnover": "8776577.84",
      "trades": "702"
    },
    {
      "date": "2023-01-03",
      "bid": "44.50",
      "ask": "44.58",
      "open": "45.50",
      "high": "45.50",
      "low": "44.52",
      "close": "44.60",
      "average": "44.9421",
      "volume": "140620",
      "turnover": "6321125.53",
      "trades": "603"
    },
    {
      "date": "2023-01-04",
      "bid": "44.18",
      "ask": "44.38",
      "open": "44.72",
      "high": "44.72",
      "low": "43.92",
      "close": "44.40",
      "average": "44.3227",
      "volume": "201790",
      "turnover": "8942820.38",
      "trades": "648"
    },
    {
      "date": "2023-01-05",
      "bid": "43.54",
      "ask": "43.64",
      "open": "44.12",
      "high": "44.20",
      "low": "43.50",
      "close": "43.54",
      "average": "43.7416",
      "volume": "40477",
      "turnover": "1770763.82",
      "trades": "181"
    },
    {
      "date": "2023-01-09",
      "bid": "40.88",
      "ask": "41.02",
      "open": "43.50",
      "high": "44.02",
      "low": "40.12",
      "close": "40.92",
      "average": "40.9077",
      "volume": "845423",
      "turnover": "34584308.22",
      "trades": "2869"
    },
    {
      "date": "2023-01-10",
      "bid": "40.60",
      "ask": "40.70",
      "open": "40.70",
      "high": "41.10",
      "low": "40.28",
      "close": "40.70",
      "average": "40.6838",
      "volume": "427179",
      "turnover": "17380310.6",
      "trades": "1125"
    },
    {
      "date": "2023-01-11",
      "bid": "40.38",
      "ask": "40.44",
      "open": "40.70",
      "high": "41.02",
      "low": "40.32",
      "close": "40.40",
      "average": "40.6422",
      "volume": "323228",
      "turnover": "13136429.66",
      "trades": "1167"
    },
    {
      "date": "2023-01-12",
      "bid": "40.18",
      "ask": "40.42",
      "open": "40.36",
      "high": "40.90",
      "low": "39.52",
      "close": "40.24",
      "average": "40.1543",
      "volume": "444406",
      "turnover": "17846977.82",
      "trades": "970"
    },
    {
      "date": "2023-01-13",
      "bid": "40.34",
      "ask": "40.40",
      "open": "40.32",
      "high": "40.70",
      "low": "40.00",
      "close": "40.44",
      "average": "40.2898",
      "volume": "551274",
      "turnover": "22212455.22",
      "trades": "1028"
    },
    {
      "date": "2023-01-16",
      "bid": "40.74",
      "ask": "40.84",
      "open": "40.44",
      "high": "41.10",
      "low": "40.44",
      "close": "40.76",
      "average": "40.7683",
      "volume": "304992",
      "turnover": "12436004.71",
      "trades": "698"
    },
    {
      "date": "2023-01-17",
      "bid": "40.44",
      "ask": "40.48",
      "open": "40.76",
      "high": "41.12",
      "low": "40.44",
      "close": "40.48",
      "average": "40.6941",
      "volume": "179921",
      "turnover": "7322101.34",
      "trades": "633"
    },
    {
      "date": "2023-01-18",
      "bid": "41.76",
      "ask": "41.80",
      "open": "40.48",
      "high": "42.12",
      "low": "40.28",
      "close": "41.74",
      "average": "41.4155",
      "volume": "532670",
      "turnover": "21942063.6",
      "trades": "1222"
    },
    {
      "date": "2023-01-19",
      "bid": "42.14",
      "ask": "42.24",
      "open": "41.74",
      "high": "42.62",
      "low": "41.20",
      "close": "42.00",
      "average": "42.0837",
      "volume": "213330",
      "turnover": "8981701.68",
      "trades": "690"
    },
    {
      "date": "2023-01-20",
      "bid": "42.32",
      "ask": "42.40",
      "open": "42.04",
      "high": "42.38",
      "low": "41.78",
      "close": "42.32",
      "average": "42.1612",
      "volume": "66341",
      "turnover": "2796933.29",
      "trades": "285"
    },
    {
      "date": "2023-01-23",
      "bid": "42.86",
      "ask": "42.98",
      "open": "42.12",
      "high": "43.00",
      "low": "42.12",
      "close": "43.00",
      "average": "42.7249",
      "volume": "164255",
      "turnover": "7017783.52",
      "trades": "561"
    },
    {
      "date": "2023-01-24",
      "bid": "41.40",
      "ask": "41.64",
      "open": "42.78",
      "high": "42.78",
      "low": "41.40",
      "close": "41.40",
      "average": "41.949",
      "volume": "275565",
      "turnover": "11558106.72",
      "trades": "830"
    },
    {
      "date": "2023-01-25",
      "bid": "40.92",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.50",
      "low": "40.72",
      "close": "40.98",
      "average": "41.0662",
      "volume": "363226",
      "turnover": "14917655.29",
      "trades": "811"
    },
    {
      "date": "2023-01-26",
      "bid": "40.20",
      "ask": "40.26",
      "open": "42.50",
      "high": "42.50",
      "low": "40.24",
      "close": "40.30",
      "average": "40.4335",
      "volume": "277129",
      "turnover": "11198308.75",
      "trades": "710"
    },
    {
      "date": "2023-01-27",
      "bid": "40.40",
      "ask": "40.48",
      "open": "40.02",
      "high": "41.04",
      "low": "40.00",
      "close": "40.52",
      "average": "40.4462",
      "volume": "435344",
      "turnover": "17609092.64",
      "trades": "1074"
    },
    {
      "date": "2023-01-30",
      "bid": "40.68",
      "ask": "40.74",
      "open": "40.56",
      "high": "40.98",
      "low": "40.26",
      "close": "40.70",
      "average": "40.5582",
      "volume": "1311990",
      "turnover": "53184861.04",
      "trades": "765"
    },
    {
      "date": "2023-01-31",
      "bid": "39.10",
      "ask": "39.18",
      "open": "41.00",
      "high": "42.28",
      "low": "36.94",
      "close": "39.20",
      "average": "39.51",
      "volume": "3493202",
      "turnover": "137957646.1",
      "trades": "6014"
    },
    {
      "date": "2023-02-01",
      "bid": "39.34",
      "ask": "39.44",
      "open": "39.78",
      "high": "40.28",
      "low": "39.30",
      "close": "39.44",
      "average": "39.7949",
      "volume": "656431",
      "turnover": "26127165.96",
      "trades": "1719"
    },
    {
      "date": "2023-02-02",
      "bid": "40.32",
      "ask": "40.44",
      "open": "40.02",
      "high": "40.82",
      "low": "39.80",
      "close": "40.46",
      "average": "40.37",
      "volume": "344861",
      "turnover": "13921357.43",
      "trades": "918"
    },
    {
      "date": "2023-02-03",
      "bid": "39.92",
      "ask": "39.98",
      "open": "40.46",
      "high": "40.46",
      "low": "39.08",
      "close": "39.96",
      "average": "39.6216",
      "volume": "351397",
      "turnover": "13913666.08",
      "trades": "878"
    },
    {
      "date": "2023-02-06",
      "bid": "39.52",
      "ask": "39.58",
      "open": "39.98",
      "high": "40.14",
      "low": "39.50",
      "close": "39.62",
      "average": "39.7018",
      "volume": "204832",
      "turnover": "8131996.7",
      "trades": "729"
    },
    {
      "date": "2023-02-07",
      "bid": "41.18",
      "ask": "41.28",
      "open": "39.62",
      "high": "41.58",
      "low": "39.56",
      "close": "41.36",
      "average": "40.8774",
      "volume": "392924",
      "turnover": "16064270.5",
      "trades": "1166"
    },
    {
      "date": "2023-02-08",
      "bid": "40.70",
      "ask": "40.86",
      "open": "41.34",
      "high": "41.64",
      "low": "40.62",
      "close": "40.80",
      "average": "41.0193",
      "volume": "228030",
      "turnover": "9364134.61",
      "trades": "597"
    },
    {
      "date": "2023-02-09",
      "bid": "35.06",
      "ask": "35.12",
      "open": "39.92",
      "high": "40.84",
      "low": "33.52",
      "close": "35.00",
      "average": "35.539",
      "volume": "3614668",
      "turnover": "128294083.38",
      "trades": "6621"
    },
    {
      "date": "2023-02-10",
      "bid": "34.82",
      "ask": "34.90",
      "open": "35.00",
      "high": "36.14",
      "low": "34.40",
      "close": "34.84",
      "average": "35.2767",
      "volume": "1688820",
      "turnover": "59585345.66",
      "trades": "2930"
    },
    {
      "date": "2023-02-13",
      "bid": "34.74",
      "ask": "34.84",
      "open": "35.00",
      "high": "35.30",
      "low": "34.18",
      "close": "34.82",
      "average": "34.7266",
      "volume": "728512",
      "turnover": "25299299.06",
      "trades": "1912"
    },
    {
      "date": "2023-02-14",
      "bid": "36.04",
      "ask": "36.20",
      "open": "34.90",
      "high": "36.14",
      "low": "34.12",
      "close": "35.94",
      "average": "35.4122",
      "volume": "708912",
      "turnover": "25102983.6",
      "trades": "1493"
    },
    {
      "date": "2023-02-15",
      "bid": "36.68",
      "ask": "36.76",
      "open": "35.94",
      "high": "36.74",
      "low": "35.60",
      "close": "36.64",
      "average": "36.1658",
      "volume": "993227",
      "turnover": "35921028.17",
      "trades": "993"
    },
    {
      "date": "2023-02-16",
      "bid": "36.14",
      "ask": "36.18",
      "open": "36.88",
      "high": "37.24",
      "low": "36.04",
      "close": "36.08",
      "average": "36.4905",
      "volume": "470206",
      "turnover": "17155349.67",
      "trades": "1045"
    },
    {
      "date": "2023-02-17",
      "bid": "35.54",
      "ask": "35.60",
      "open": "36.08",
      "high": "36.10",
      "low": "35.42",
      "close": "35.50",
      "average": "35.7422",
      "volume": "344641",
      "turnover": "12318296.2",
      "trades": "900"
    },
    {
      "date": "2023-02-20",
      "bid": "35.74",
      "ask": "35.80",
      "open": "35.50",
      "high": "35.82",
      "low": "35.20",
      "close": "35.64",
      "average": "35.5797",
      "volume": "273125",
      "turnover": "9717574.74",
      "trades": "685"
    },
    {
      "date": "2023-02-21",
      "bid": "35.46",
      "ask": "35.52",
      "open": "35.72",
      "high": "36.38",
      "low": "35.40",
      "close": "35.40",
      "average": "35.8047",
      "volume": "220099",
      "turnover": "7880596.12",
      "trades": "720"
    },
    {
      "date": "2023-02-22",
      "bid": "35.96",
      "ask": "36.00",
      "open": "35.28",
      "high": "36.02",
      "low": "35.14",
      "close": "35.92",
      "average": "35.6343",
      "volume": "329823",
      "turnover": "11753003.83",
      "trades": "932"
    },
    {
      "date": "2023-02-23",
      "bid": "35.44",
      "ask": "35.50",
      "open": "36.76",
      "high": "36.76",
      "low": "35.38",
      "close": "35.42",
      "average": "35.9221",
      "volume": "421884",
      "turnover": "15155946.42",
      "trades": "1012"
    },
    {
      "date": "2023-02-24",
      "bid": "35.80",
      "ask": "35.86",
      "open": "35.66",
      "high": "35.88",
      "low": "35.16",
      "close": "35.76",
      "average": "35.6198",
      "volume": "307498",
      "turnover": "10952528.7",
      "trades": "859"
    },
    {
      "date": "2023-02-27",
      "bid": "36.74",
      "ask": "36.80",
      "open": "36.00",
      "high": "36.84",
      "low": "36.00",
      "close": "36.74",
      "average": "36.4321",
      "volume": "278772",
      "turnover": "10156105.86",
      "trades": "1020"
    },
    {
      "date": "2023-02-28",
      "bid": "36.24",
      "ask": "36.34",
      "open": "36.74",
      "high": "36.78",
      "low": "36.00",
      "close": "36.20",
      "average": "36.3354",
      "volume": "460231",
      "turnover": "16695620.92",
      "trades": "880"
    },
    {
      "date": "2023-03-01",
      "bid": "35.50",
      "ask": "35.58",
      "open": "36.20",
      "high": "36.34",
      "low": "35.46",
      "close": "35.48",
      "average": "35.7778",
      "volume": "153371",
      "turnover": "5487277.82",
      "trades": "501"
    },
    {
      "date": "2023-03-02",
      "bid": "35.14",
      "ask": "35.24",
      "open": "35.48",
      "high": "35.54",
      "low": "34.92",
      "close": "35.10",
      "average": "35.1624",
      "volume": "133947",
      "turnover": "4710105.88",
      "trades": "520"
    },
    {
      "date": "2023-03-03",
      "bid": "35.94",
      "ask": "36.08",
      "open": "35.10",
      "high": "36.12",
      "low": "35.04",
      "close": "36.08",
      "average": "35.8531",
      "volume": "224523",
      "turnover": "8049449.75",
      "trades": "589"
    },
    {
      "date": "2023-03-06",
      "bid": "35.70",
      "ask": "35.82",
      "open": "36.08",
      "high": "36.36",
      "low": "35.60",
      "close": "35.80",
      "average": "35.8332",
      "volume": "121547",
      "turnover": "4355420.58",
      "trades": "354"
    },
    {
      "date": "2023-03-07",
      "bid": "35.58",
      "ask": "35.68",
      "open": "36.20",
      "high": "36.20",
      "low": "35.24",
      "close": "35.56",
      "average": "35.5053",
      "volume": "165396",
      "turnover": "5872437.34",
      "trades": "371"
    },
    {
      "date": "2023-03-08",
      "bid": "35.62",
      "ask": "35.70",
      "open": "35.56",
      "high": "35.80",
      "low": "35.32",
      "close": "35.70",
      "average": "35.5896",
      "volume": "113572",
      "turnover": "4041929.28",
      "trades": "332"
    },
    {
      "date": "2023-03-09",
      "bid": "35.32",
      "ask": "35.38",
      "open": "36.46",
      "high": "36.46",
      "low": "35.22",
      "close": "35.34",
      "average": "35.4235",
      "volume": "140103",
      "turnover": "4962938",
      "trades": "423"
    },
    {
      "date": "2023-03-10",
      "bid": "34.80",
      "ask": "34.86",
      "open": "35.00",
      "high": "35.02",
      "low": "34.50",
      "close": "34.88",
      "average": "34.7638",
      "volume": "196613",
      "turnover": "6835037.4",
      "trades": "618"
    },
    {
      "date": "2023-03-13",
      "bid": "34.70",
      "ask": "34.86",
      "open": "34.88",
      "high": "34.92",
      "low": "33.82",
      "close": "34.74",
      "average": "34.4502",
      "volume": "173504",
      "turnover": "5977242.78",
      "trades": "496"
    },
    {
      "date": "2023-03-14",
      "bid": "35.52",
      "ask": "35.58",
      "open": "34.56",
      "high": "35.58",
      "low": "34.32",
      "close": "35.30",
      "average": "35.0182",
      "volume": "415466",
      "turnover": "14548662.62",
      "trades": "798"
    },
    {
      "date": "2023-03-15",
      "bid": "35.32",
      "ask": "35.38",
      "open": "35.46",
      "high": "35.86",
      "low": "34.86",
      "close": "35.26",
      "average": "35.388",
      "volume": "491703",
      "turnover": "17400417.18",
      "trades": "1219"
    },
    {
      "date": "2023-03-16",
      "bid": "35.08",
      "ask": "35.20",
      "open": "35.28",
      "high": "35.56",
      "low": "34.08",
      "close": "35.18",
      "average": "34.7392",
      "volume": "327372",
      "turnover": "11373280.19",
      "trades": "964"
    },
    {
      "date": "2023-03-17",
      "bid": "34.64",
      "ask": "34.72",
      "open": "35.38",
      "high": "35.48",
      "low": "34.58",
      "close": "34.58",
      "average": "34.7976",
      "volume": "212083",
      "turnover": "7382254.72",
      "trades": "501"
    },
    {
      "date": "2023-03-20",
      "bid": "34.24",
      "ask": "34.36",
      "open": "34.58",
      "high": "34.58",
      "low": "33.60",
      "close": "34.26",
      "average": "34.0435",
      "volume": "162460",
      "turnover": "5530858.34",
      "trades": "824"
    },
    {
      "date": "2023-03-21",
      "bid": "34.20",
      "ask": "34.28",
      "open": "34.26",
      "high": "34.82",
      "low": "34.18",
      "close": "34.28",
      "average": "34.3386",
      "volume": "97866",
      "turnover": "3360798.98",
      "trades": "365"
    },
    {
      "date": "2023-03-22",
      "bid": "33.98",
      "ask": "34.02",
      "open": "34.28",
      "high": "34.32",
      "low": "33.84",
      "close": "33.90",
      "average": "33.968",
      "volume": "142503",
      "turnover": "4842312.66",
      "trades": "488"
    },
    {
      "date": "2023-03-23",
      "bid": "33.82",
      "ask": "33.96",
      "open": "34.20",
      "high": "34.20",
      "low": "33.44",
      "close": "33.80",
      "average": "33.547",
      "volume": "417308",
      "turnover": "14000114.06",
      "trades": "409"
    },
    {
      "date": "2023-03-24",
      "bid": "33.64",
      "ask": "33.76",
      "open": "33.80",
      "high": "33.86",
      "low": "33.12",
      "close": "33.60",
      "average": "33.4905",
      "volume": "150597",
      "turnover": "5043595.49",
      "trades": "555"
    },
    {
      "date": "2023-03-27",
      "bid": "33.62",
      "ask": "33.80",
      "open": "33.70",
      "high": "34.02",
      "low": "33.46",
      "close": "33.74",
      "average": "33.7284",
      "volume": "155964",
      "turnover": "5260070.79",
      "trades": "552"
    },
    {
      "date": "2023-03-28",
      "bid": "32.58",
      "ask": "32.64",
      "open": "33.50",
      "high": "33.90",
      "low": "32.54",
      "close": "32.56",
      "average": "32.8748",
      "volume": "261056",
      "turnover": "8583709.52",
      "trades": "797"
    },
    {
      "date": "2023-03-29",
      "bid": "33.54",
      "ask": "33.58",
      "open": "32.56",
      "high": "33.74",
      "low": "32.56",
      "close": "33.66",
      "average": "33.2717",
      "volume": "335846",
      "turnover": "11169500.75",
      "trades": "845"
    },
    {
      "date": "2023-03-30",
      "bid": "35.06",
      "ask": "35.36",
      "open": "34.00",
      "high": "35.50",
      "low": "33.84",
      "close": "35.18",
      "average": "35.0335",
      "volume": "381206",
      "turnover": "13353797.78",
      "trades": "983"
    },
    {
      "date": "2023-03-31",
      "bid": "36.22",
      "ask": "36.34",
      "open": "35.18",
      "high": "36.44",
      "low": "34.74",
      "close": "36.30",
      "average": "35.9733",
      "volume": "235953",
      "turnover": "8487275.72",
      "trades": "621"
    },
    {
      "date": "2023-04-03",
      "bid": "36.34",
      "ask": "36.42",
      "open": "36.30",
      "high": "36.60",
      "low": "35.94",
      "close": "36.40",
      "average": "36.3061",
      "volume": "179463",
      "turnover": "6516510.04",
      "trades": "527"
    },
    {
      "date": "2023-04-04",
      "bid": "37.02",
      "ask": "37.16",
      "open": "36.90",
      "high": "37.18",
      "low": "36.40",
      "close": "37.08",
      "average": "36.9594",
      "volume": "146433",
      "turnover": "5411641.28",
      "trades": "403"
    },
    {
      "date": "2023-04-05",
      "bid": "38.10",
      "ask": "38.14",
      "open": "37.54",
      "high": "38.12",
      "low": "36.94",
      "close": "38.08",
      "average": "37.6542",
      "volume": "197515",
      "turnover": "7436826.62",
      "trades": "616"
    },
    {
      "date": "2023-04-06",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.08",
      "high": "38.22",
      "low": "37.78",
      "close": "37.92",
      "average": "37.982",
      "volume": "66828",
      "turnover": "2540054.12",
      "trades": "216"
    },
    {
      "date": "2023-04-11",
      "bid": "38.06",
      "ask": "38.12",
      "open": "38.00",
      "high": "38.48",
      "low": "37.50",
      "close": "38.12",
      "average": "37.92",
      "volume": "176609",
      "turnover": "6692738.62",
      "trades": "564"
    },
    {
      "date": "2023-04-12",
      "bid": "37.32",
      "ask": "37.34",
      "open": "38.12",
      "high": "38.46",
      "low": "37.12",
      "close": "37.38",
      "average": "37.6263",
      "volume": "145300",
      "turnover": "5469560.2",
      "trades": "496"
    },
    {
      "date": "2023-04-13",
      "bid": "37.38",
      "ask": "37.40",
      "open": "37.38",
      "high": "37.68",
      "low": "36.98",
      "close": "37.40",
      "average": "37.304",
      "volume": "130424",
      "turnover": "4866470.51",
      "trades": "413"
    },
    {
      "date": "2023-04-14",
      "bid": "37.34",
      "ask": "37.42",
      "open": "37.40",
      "high": "37.76",
      "low": "37.28",
      "close": "37.38",
      "average": "37.524",
      "volume": "143341",
      "turnover": "5380387.1",
      "trades": "517"
    },
    {
      "date": "2023-04-17",
      "bid": "37.32",
      "ask": "37.44",
      "open": "37.48",
      "high": "37.80",
      "low": "37.16",
      "close": "37.36",
      "average": "37.5036",
      "volume": "116275",
      "turnover": "4361449.93",
      "trades": "337"
    },
    {
      "date": "2023-04-18",
      "bid": "36.80",
      "ask": "36.88",
      "open": "37.00",
      "high": "37.46",
      "low": "36.74",
      "close": "36.96",
      "average": "37.0098",
      "volume": "140536",
      "turnover": "5201980.76",
      "trades": "410"
    },
    {
      "date": "2023-04-19",
      "bid": "36.44",
      "ask": "36.48",
      "open": "36.78",
      "high": "36.78",
      "low": "36.12",
      "close": "36.56",
      "average": "36.4022",
      "volume": "129765",
      "turnover": "4723309.05",
      "trades": "454"
    },
    {
      "date": "2023-04-20",
      "bid": "36.16",
      "ask": "36.28",
      "open": "36.56",
      "high": "36.62",
      "low": "36.02",
      "close": "36.10",
      "average": "36.266",
      "volume": "80747",
      "turnover": "2928539.39",
      "trades": "394"
    },
    {
      "date": "2023-04-21",
      "bid": "37.02",
      "ask": "37.10",
      "open": "37.10",
      "high": "37.14",
      "low": "36.02",
      "close": "37.14",
      "average": "36.7817",
      "volume": "264376",
      "turnover": "9726520.13",
      "trades": "829"
    },
    {
      "date": "2023-04-24",
      "bid": "36.92",
      "ask": "37.00",
      "open": "37.42",
      "high": "37.50",
      "low": "36.84",
      "close": "37.00",
      "average": "37.0911",
      "volume": "113545",
      "turnover": "4212058.01",
      "trades": "477"
    },
    {
      "date": "2023-04-25",
      "bid": "36.38",
      "ask": "36.50",
      "open": "37.50",
      "high": "37.50",
      "low": "36.30",
      "close": "36.44",
      "average": "36.4812",
      "volume": "115967",
      "turnover": "4230684.92",
      "trades": "396"
    },
    {
      "date": "2023-04-26",
      "bid": "37.46",
      "ask": "37.66",
      "open": "36.50",
      "high": "37.70",
      "low": "36.02",
      "close": "37.64",
      "average": "37.2513",
      "volume": "418147",
      "turnover": "15573681.44",
      "trades": "968"
    },
    {
      "date": "2023-04-27",
      "bid": "38.86",
      "ask": "38.90",
      "open": "38.40",
      "high": "38.98",
      "low": "37.62",
      "close": "38.88",
      "average": "38.5068",
      "volume": "244858",
      "turnover": "9428745.94",
      "trades": "621"
    },
    {
      "date": "2023-04-28",
      "bid": "38.92",
      "ask": "39.02",
      "open": "38.88",
      "high": "39.46",
      "low": "38.26",
      "close": "39.00",
      "average": "38.9739",
      "volume": "202735",
      "turnover": "7902267.28",
      "trades": "649"
    },
    {
      "date": "2023-05-02",
      "bid": "37.88",
      "ask": "38.02",
      "open": "39.26",
      "high": "39.62",
      "low": "37.88",
      "close": "37.92",
      "average": "38.5773",
      "volume": "180963",
      "turnover": "6984647.98",
      "trades": "627"
    },
    {
      "date": "2023-05-03",
      "bid": "37.74",
      "ask": "37.82",
      "open": "38.50",
      "high": "38.50",
      "low": "37.44",
      "close": "37.84",
      "average": "37.8316",
      "volume": "195947",
      "turnover": "7412981.9",
      "trades": "610"
    },
    {
      "date": "2023-05-04",
      "bid": "41.00",
      "ask": "41.06",
      "open": "40.00",
      "high": "42.84",
      "low": "39.50",
      "close": "41.00",
      "average": "41.4542",
      "volume": "803604",
      "turnover": "33231676.76",
      "trades": "2316"
    },
    {
      "date": "2023-05-05",
      "bid": "41.64",
      "ask": "41.70",
      "open": "41.40",
      "high": "41.96",
      "low": "40.80",
      "close": "41.66",
      "average": "41.501",
      "volume": "338671",
      "turnover": "14055972.9",
      "trades": "1137"
    },
    {
      "date": "2023-05-08",
      "bid": "41.36",
      "ask": "41.50",
      "open": "41.66",
      "high": "42.06",
      "low": "41.08",
      "close": "41.42",
      "average": "41.4512",
      "volume": "277745",
      "turnover": "11512866.44",
      "trades": "721"
    },
    {
      "date": "2023-05-09",
      "bid": "39.36",
      "ask": "39.48",
      "open": "41.42",
      "high": "41.42",
      "low": "39.18",
      "close": "39.56",
      "average": "39.8282",
      "volume": "317990",
      "turnover": "12664612.04",
      "trades": "848"
    },
    {
      "date": "2023-05-10",
      "bid": "40.00",
      "ask": "40.08",
      "open": "40.06",
      "high": "40.28",
      "low": "39.36",
      "close": "40.10",
      "average": "39.8979",
      "volume": "143107",
      "turnover": "5709670.8",
      "trades": "495"
    },
    {
      "date": "2023-05-11",
      "bid": "40.46",
      "ask": "40.58",
      "open": "40.30",
      "high": "40.82",
      "low": "40.16",
      "close": "40.76",
      "average": "40.576",
      "volume": "190798",
      "turnover": "7741902.96",
      "trades": "766"
    },
    {
      "date": "2023-05-12",
      "bid": "38.60",
      "ask": "38.68",
      "open": "39.60",
      "high": "40.20",
      "low": "38.28",
      "close": "38.80",
      "average": "38.9692",
      "volume": "180276",
      "turnover": "7025452.12",
      "trades": "727"
    },
    {
      "date": "2023-05-15",
      "bid": "39.58",
      "ask": "39.66",
      "open": "38.90",
      "high": "39.68",
      "low": "38.86",
      "close": "39.52",
      "average": "39.4382",
      "volume": "127075",
      "turnover": "5011306.59",
      "trades": "473"
    },
    {
      "date": "2023-05-16",
      "bid": "38.32",
      "ask": "38.42",
      "open": "39.70",
      "high": "39.70",
      "low": "38.36",
      "close": "38.42",
      "average": "38.7678",
      "volume": "128993",
      "turnover": "5000778.94",
      "trades": "466"
    },
    {
      "date": "2023-05-17",
      "bid": "37.76",
      "ask": "37.82",
      "open": "38.42",
      "high": "38.84",
      "low": "37.66",
      "close": "37.70",
      "average": "38.0471",
      "volume": "52859",
      "turnover": "2011175.6",
      "trades": "275"
    },
    {
      "date": "2023-05-19",
      "bid": "37.64",
      "ask": "37.68",
      "open": "37.60",
      "high": "38.28",
      "low": "37.52",
      "close": "37.66",
      "average": "37.8942",
      "volume": "181149",
      "turnover": "6864490.88",
      "trades": "683"
    },
    {
      "date": "2023-05-22",
      "bid": "37.06",
      "ask": "37.10",
      "open": "38.20",
      "high": "38.20",
      "low": "37.00",
      "close": "37.12",
      "average": "37.2287",
      "volume": "182854",
      "turnover": "6817917.17",
      "trades": "520"
    },
    {
      "date": "2023-05-23",
      "bid": "37.08",
      "ask": "37.20",
      "open": "37.12",
      "high": "37.72",
      "low": "36.76",
      "close": "37.20",
      "average": "37.2036",
      "volume": "1098398",
      "turnover": "39160758.78",
      "trades": "374"
    },
    {
      "date": "2023-05-24",
      "bid": "37.16",
      "ask": "37.26",
      "open": "37.48",
      "high": "37.72",
      "low": "36.50",
      "close": "37.26",
      "average": "37.1546",
      "volume": "96964",
      "turnover": "3602654.76",
      "trades": "372"
    },
    {
      "date": "2023-05-25",
      "bid": "37.46",
      "ask": "37.52",
      "open": "37.26",
      "high": "37.70",
      "low": "36.72",
      "close": "37.36",
      "average": "37.3489",
      "volume": "132512",
      "turnover": "4949432.42",
      "trades": "501"
    },
    {
      "date": "2023-05-26",
      "bid": "37.08",
      "ask": "37.16",
      "open": "37.36",
      "high": "37.46",
      "low": "36.58",
      "close": "37.06",
      "average": "36.9805",
      "volume": "146339",
      "turnover": "5411688.04",
      "trades": "545"
    },
    {
      "date": "2023-05-29",
      "bid": "36.20",
      "ask": "36.30",
      "open": "37.04",
      "high": "37.18",
      "low": "36.10",
      "close": "36.20",
      "average": "36.3202",
      "volume": "72482",
      "turnover": "2632560.31",
      "trades": "368"
    },
    {
      "date": "2023-05-30",
      "bid": "35.50",
      "ask": "35.66",
      "open": "36.08",
      "high": "36.48",
      "low": "35.50",
      "close": "35.50",
      "average": "35.776",
      "volume": "110484",
      "turnover": "3952680.24",
      "trades": "489"
    },
    {
      "date": "2023-05-31",
      "bid": "34.62",
      "ask": "34.82",
      "open": "35.32",
      "high": "35.34",
      "low": "34.48",
      "close": "34.78",
      "average": "34.7976",
      "volume": "201608",
      "turnover": "7015529.57",
      "trades": "596"
    },
    {
      "date": "2023-06-01",
      "bid": "34.18",
      "ask": "34.26",
      "open": "34.48",
      "high": "35.18",
      "low": "34.12",
      "close": "34.12",
      "average": "34.4959",
      "volume": "344166",
      "turnover": "11875481.19",
      "trades": "819"
    },
    {
      "date": "2023-06-02",
      "bid": "35.92",
      "ask": "36.00",
      "open": "34.66",
      "high": "35.98",
      "low": "34.12",
      "close": "35.90",
      "average": "35.6546",
      "volume": "162528",
      "turnover": "5794862.88",
      "trades": "626"
    },
    {
      "date": "2023-06-05",
      "bid": "36.22",
      "ask": "36.32",
      "open": "35.90",
      "high": "36.44",
      "low": "35.58",
      "close": "36.34",
      "average": "36.1309",
      "volume": "177163",
      "turnover": "6401054.28",
      "trades": "597"
    },
    {
      "date": "2023-06-07",
      "bid": "37.16",
      "ask": "37.20",
      "open": "36.78",
      "high": "37.82",
      "low": "36.76",
      "close": "37.16",
      "average": "37.3751",
      "volume": "266078",
      "turnover": "9944679.77",
      "trades": "879"
    },
    {
      "date": "2023-06-08",
      "bid": "36.80",
      "ask": "36.90",
      "open": "39.10",
      "high": "39.10",
      "low": "36.44",
      "close": "36.78",
      "average": "36.9131",
      "volume": "270958",
      "turnover": "10001894.72",
      "trades": "887"
    },
    {
      "date": "2023-06-09",
      "bid": "36.32",
      "ask": "36.42",
      "open": "36.78",
      "high": "37.18",
      "low": "36.12",
      "close": "36.22",
      "average": "36.3574",
      "volume": "211212",
      "turnover": "7679125.08",
      "trades": "581"
    },
    {
      "date": "2023-06-12",
      "bid": "36.30",
      "ask": "36.40",
      "open": "36.22",
      "high": "36.80",
      "low": "36.16",
      "close": "36.16",
      "average": "36.3687",
      "volume": "165940",
      "turnover": "6035010.31",
      "trades": "478"
    },
    {
      "date": "2023-06-13",
      "bid": "36.32",
      "ask": "36.38",
      "open": "36.00",
      "high": "36.66",
      "low": "35.96",
      "close": "36.26",
      "average": "36.3624",
      "volume": "217623",
      "turnover": "7913288.98",
      "trades": "565"
    },
    {
      "date": "2023-06-14",
      "bid": "36.76",
      "ask": "36.90",
      "open": "37.04",
      "high": "37.06",
      "low": "36.26",
      "close": "36.70",
      "average": "36.6625",
      "volume": "81035",
      "turnover": "2970944.42",
      "trades": "300"
    },
    {
      "date": "2023-06-15",
      "bid": "36.30",
      "ask": "36.38",
      "open": "37.06",
      "high": "37.06",
      "low": "36.26",
      "close": "36.26",
      "average": "36.4907",
      "volume": "63088",
      "turnover": "2302169.79",
      "trades": "284"
    },
    {
      "date": "2023-06-16",
      "bid": "36.42",
      "ask": "36.46",
      "open": "36.64",
      "high": "36.64",
      "low": "36.20",
      "close": "36.36",
      "average": "36.3804",
      "volume": "172493",
      "turnover": "6275440.89",
      "trades": "367"
    },
    {
      "date": "2023-06-19",
      "bid": "35.28",
      "ask": "35.34",
      "open": "36.50",
      "high": "36.58",
      "low": "35.20",
      "close": "35.30",
      "average": "35.5063",
      "volume": "130369",
      "turnover": "4629880.63",
      "trades": "426"
    },
    {
      "date": "2023-06-20",
      "bid": "34.76",
      "ask": "34.82",
      "open": "35.30",
      "high": "35.30",
      "low": "34.74",
      "close": "34.74",
      "average": "34.9483",
      "volume": "263215",
      "turnover": "9198915.82",
      "trades": "842"
    },
    {
      "date": "2023-06-21",
      "bid": "34.46",
      "ask": "34.50",
      "open": "34.80",
      "high": "37.34",
      "low": "34.34",
      "close": "34.42",
      "average": "35.2099",
      "volume": "1768872",
      "turnover": "61945032.01",
      "trades": "2199"
    },
    {
      "date": "2023-06-22",
      "bid": "33.82",
      "ask": "33.96",
      "open": "34.52",
      "high": "34.52",
      "low": "33.62",
      "close": "33.80",
      "average": "33.8906",
      "volume": "347523",
      "turnover": "11794057.93",
      "trades": "892"
    },
    {
      "date": "2023-06-26",
      "bid": "33.70",
      "ask": "33.74",
      "open": "33.96",
      "high": "34.10",
      "low": "33.38",
      "close": "33.68",
      "average": "33.7437",
      "volume": "153475",
      "turnover": "5179180.43",
      "trades": "452"
    },
    {
      "date": "2023-06-27",
      "bid": "33.28",
      "ask": "33.38",
      "open": "34.00",
      "high": "34.04",
      "low": "32.72",
      "close": "33.32",
      "average": "33.2841",
      "volume": "1377536",
      "turnover": "44636961.64",
      "trades": "793"
    },
    {
      "date": "2023-06-28",
      "bid": "34.44",
      "ask": "34.52",
      "open": "34.60",
      "high": "34.70",
      "low": "33.56",
      "close": "34.56",
      "average": "34.2625",
      "volume": "249823",
      "turnover": "8559586.46",
      "trades": "704"
    },
    {
      "date": "2023-06-29",
      "bid": "34.70",
      "ask": "34.80",
      "open": "34.52",
      "high": "34.94",
      "low": "34.32",
      "close": "34.84",
      "average": "34.7296",
      "volume": "90957",
      "turnover": "3158898.62",
      "trades": "290"
    },
    {
      "date": "2023-06-30",
      "bid": "35.10",
      "ask": "35.20",
      "open": "34.90",
      "high": "35.48",
      "low": "34.86",
      "close": "35.08",
      "average": "35.1213",
      "volume": "109461",
      "turnover": "3844290.64",
      "trades": "363"
    },
    {
      "date": "2023-07-03",
      "bid": "35.14",
      "ask": "35.30",
      "open": "35.08",
      "high": "35.30",
      "low": "34.64",
      "close": "35.24",
      "average": "35.0803",
      "volume": "87629",
      "turnover": "3074048.24",
      "trades": "364"
    },
    {
      "date": "2023-07-04",
      "bid": "35.74",
      "ask": "35.82",
      "open": "35.72",
      "high": "35.88",
      "low": "35.26",
      "close": "35.72",
      "average": "35.6626",
      "volume": "66773",
      "turnover": "2381301.84",
      "trades": "239"
    },
    {
      "date": "2023-07-05",
      "bid": "35.66",
      "ask": "35.80",
      "open": "35.72",
      "high": "36.36",
      "low": "35.60",
      "close": "35.68",
      "average": "35.9801",
      "volume": "162476",
      "turnover": "5845895.3",
      "trades": "411"
    },
    {
      "date": "2023-07-06",
      "bid": "34.60",
      "ask": "34.70",
      "open": "36.98",
      "high": "36.98",
      "low": "34.60",
      "close": "34.60",
      "average": "35.0078",
      "volume": "153512",
      "turnover": "5374123.84",
      "trades": "510"
    },
    {
      "date": "2023-07-07",
      "bid": "35.00",
      "ask": "35.10",
      "open": "34.50",
      "high": "35.12",
      "low": "34.00",
      "close": "35.00",
      "average": "34.7212",
      "volume": "171368",
      "turnover": "5950114.62",
      "trades": "587"
    },
    {
      "date": "2023-07-10",
      "bid": "35.14",
      "ask": "35.22",
      "open": "35.00",
      "high": "35.30",
      "low": "34.62",
      "close": "35.26",
      "average": "35.0176",
      "volume": "117017",
      "turnover": "4097655.82",
      "trades": "458"
    },
    {
      "date": "2023-07-11",
      "bid": "34.42",
      "ask": "34.48",
      "open": "35.22",
      "high": "35.30",
      "low": "34.42",
      "close": "34.42",
      "average": "34.7747",
      "volume": "122125",
      "turnover": "4249569.26",
      "trades": "469"
    },
    {
      "date": "2023-07-12",
      "bid": "35.18",
      "ask": "35.30",
      "open": "34.50",
      "high": "35.30",
      "low": "34.18",
      "close": "35.20",
      "average": "34.757",
      "volume": "143681",
      "turnover": "4993916.08",
      "trades": "542"
    },
    {
      "date": "2023-07-13",
      "bid": "34.60",
      "ask": "34.66",
      "open": "34.96",
      "high": "35.16",
      "low": "34.50",
      "close": "34.66",
      "average": "34.7489",
      "volume": "125285",
      "turnover": "4353514.7",
      "trades": "469"
    },
    {
      "date": "2023-07-14",
      "bid": "33.18",
      "ask": "33.40",
      "open": "34.30",
      "high": "34.34",
      "low": "33.18",
      "close": "33.40",
      "average": "33.5918",
      "volume": "238974",
      "turnover": "8027716.58",
      "trades": "872"
    },
    {
      "date": "2023-07-17",
      "bid": "33.50",
      "ask": "33.62",
      "open": "33.20",
      "high": "33.62",
      "low": "32.94",
      "close": "33.54",
      "average": "33.2924",
      "volume": "222002",
      "turnover": "7390976.74",
      "trades": "613"
    },
    {
      "date": "2023-07-18",
      "bid": "34.50",
      "ask": "34.58",
      "open": "33.54",
      "high": "34.52",
      "low": "33.44",
      "close": "34.50",
      "average": "33.9622",
      "volume": "220066",
      "turnover": "7474083.83",
      "trades": "629"
    },
    {
      "date": "2023-07-19",
      "bid": "35.08",
      "ask": "35.16",
      "open": "34.48",
      "high": "35.36",
      "low": "34.48",
      "close": "35.14",
      "average": "35.0539",
      "volume": "117713",
      "turnover": "4126284.4",
      "trades": "446"
    },
    {
      "date": "2023-07-20",
      "bid": "34.80",
      "ask": "34.88",
      "open": "34.90",
      "high": "35.26",
      "low": "34.56",
      "close": "34.86",
      "average": "34.8937",
      "volume": "148790",
      "turnover": "5191838.58",
      "trades": "494"
    },
    {
      "date": "2023-07-21",
      "bid": "34.76",
      "ask": "34.86",
      "open": "35.00",
      "high": "35.02",
      "low": "34.14",
      "close": "34.88",
      "average": "34.6673",
      "volume": "146346",
      "turnover": "5073521.48",
      "trades": "556"
    },
    {
      "date": "2023-07-24",
      "bid": "35.70",
      "ask": "35.78",
      "open": "34.88",
      "high": "36.00",
      "low": "34.70",
      "close": "35.80",
      "average": "35.5984",
      "volume": "112728",
      "turnover": "4012941.36",
      "trades": "382"
    },
    {
      "date": "2023-07-25",
      "bid": "35.28",
      "ask": "35.36",
      "open": "35.64",
      "high": "35.68",
      "low": "35.14",
      "close": "35.50",
      "average": "35.4754",
      "volume": "130317",
      "turnover": "4623243.98",
      "trades": "547"
    },
    {
      "date": "2023-07-26",
      "bid": "35.14",
      "ask": "35.26",
      "open": "35.46",
      "high": "35.50",
      "low": "34.76",
      "close": "35.24",
      "average": "35.0445",
      "volume": "90098",
      "turnover": "3157414.76",
      "trades": "382"
    },
    {
      "date": "2023-07-27",
      "bid": "34.78",
      "ask": "34.86",
      "open": "35.24",
      "high": "35.54",
      "low": "34.76",
      "close": "34.78",
      "average": "34.9405",
      "volume": "98673",
      "turnover": "3447928.52",
      "trades": "433"
    },
    {
      "date": "2023-07-28",
      "bid": "34.46",
      "ask": "34.50",
      "open": "34.78",
      "high": "34.78",
      "low": "33.94",
      "close": "34.46",
      "average": "34.3292",
      "volume": "126953",
      "turnover": "4358193.01",
      "trades": "602"
    },
    {
      "date": "2023-07-31",
      "bid": "34.08",
      "ask": "34.26",
      "open": "34.40",
      "high": "34.54",
      "low": "33.70",
      "close": "34.08",
      "average": "33.9801",
      "volume": "216300",
      "turnover": "7349901.96",
      "trades": "553"
    },
    {
      "date": "2023-08-01",
      "bid": "33.92",
      "ask": "33.98",
      "open": "34.04",
      "high": "34.28",
      "low": "33.76",
      "close": "33.96",
      "average": "34.0241",
      "volume": "89787",
      "turnover": "3054992.88",
      "trades": "294"
    },
    {
      "date": "2023-08-02",
      "bid": "33.50",
      "ask": "33.56",
      "open": "33.56",
      "high": "33.68",
      "low": "33.22",
      "close": "33.36",
      "average": "33.4428",
      "volume": "120963",
      "turnover": "4045354.74",
      "trades": "407"
    },
    {
      "date": "2023-08-03",
      "bid": "34.86",
      "ask": "35.06",
      "open": "33.50",
      "high": "35.16",
      "low": "33.16",
      "close": "34.96",
      "average": "34.1748",
      "volume": "333716",
      "turnover": "11405371.21",
      "trades": "826"
    },
    {
      "date": "2023-08-04",
      "bid": "36.12",
      "ask": "36.24",
      "open": "35.00",
      "high": "36.34",
      "low": "34.96",
      "close": "36.24",
      "average": "35.9821",
      "volume": "254668",
      "turnover": "9163478.44",
      "trades": "542"
    },
    {
      "date": "2023-08-07",
      "bid": "36.14",
      "ask": "36.20",
      "open": "36.24",
      "high": "36.98",
      "low": "35.96",
      "close": "36.22",
      "average": "36.4008",
      "volume": "156595",
      "turnover": "5700375.64",
      "trades": "514"
    },
    {
      "date": "2023-08-08",
      "bid": "36.00",
      "ask": "36.06",
      "open": "36.52",
      "high": "36.52",
      "low": "35.48",
      "close": "35.94",
      "average": "35.9065",
      "volume": "150713",
      "turnover": "5411346.67",
      "trades": "433"
    },
    {
      "date": "2023-08-09",
      "bid": "36.60",
      "ask": "36.68",
      "open": "36.04",
      "high": "36.78",
      "low": "36.04",
      "close": "36.76",
      "average": "36.5974",
      "volume": "75337",
      "turnover": "2757143.32",
      "trades": "318"
    },
    {
      "date": "2023-08-10",
      "bid": "36.78",
      "ask": "36.84",
      "open": "36.30",
      "high": "37.20",
      "low": "36.30",
      "close": "36.70",
      "average": "36.8882",
      "volume": "158583",
      "turnover": "5850431.7",
      "trades": "509"
    },
    {
      "date": "2023-08-11",
      "bid": "35.64",
      "ask": "35.66",
      "open": "36.10",
      "high": "36.52",
      "low": "35.14",
      "close": "35.66",
      "average": "35.6594",
      "volume": "220841",
      "turnover": "7874968.98",
      "trades": "901"
    },
    {
      "date": "2023-08-14",
      "bid": "34.78",
      "ask": "34.84",
      "open": "35.50",
      "high": "35.72",
      "low": "34.44",
      "close": "34.78",
      "average": "34.9835",
      "volume": "300130",
      "turnover": "10499192.76",
      "trades": "890"
    },
    {
      "date": "2023-08-15",
      "bid": "34.74",
      "ask": "34.78",
      "open": "34.58",
      "high": "34.84",
      "low": "34.02",
      "close": "34.84",
      "average": "34.5182",
      "volume": "223649",
      "turnover": "7719985.42",
      "trades": "651"
    },
    {
      "date": "2023-08-16",
      "bid": "34.28",
      "ask": "34.38",
      "open": "34.84",
      "high": "34.84",
      "low": "34.10",
      "close": "34.44",
      "average": "34.4005",
      "volume": "258872",
      "turnover": "8905206.06",
      "trades": "650"
    },
    {
      "date": "2023-08-17",
      "bid": "36.84",
      "ask": "37.32",
      "open": "36.22",
      "high": "37.32",
      "low": "35.12",
      "close": "37.32",
      "average": "36.5941",
      "volume": "843580",
      "turnover": "30869519.56",
      "trades": "2130"
    },
    {
      "date": "2023-08-18",
      "bid": "37.32",
      "ask": "37.42",
      "open": "38.40",
      "high": "39.50",
      "low": "37.32",
      "close": "37.46",
      "average": "38.1041",
      "volume": "688288",
      "turnover": "26227755.1",
      "trades": "2041"
    },
    {
      "date": "2023-08-21",
      "bid": "36.82",
      "ask": "36.88",
      "open": "37.50",
      "high": "37.62",
      "low": "36.46",
      "close": "36.88",
      "average": "37.1176",
      "volume": "308688",
      "turnover": "11458087.67",
      "trades": "819"
    },
    {
      "date": "2023-08-22",
      "bid": "36.94",
      "ask": "37.02",
      "open": "36.88",
      "high": "37.10",
      "low": "36.26",
      "close": "36.96",
      "average": "36.678",
      "volume": "174252",
      "turnover": "6391222.88",
      "trades": "914"
    },
    {
      "date": "2023-08-23",
      "bid": "36.66",
      "ask": "36.72",
      "open": "36.62",
      "high": "36.76",
      "low": "35.90",
      "close": "36.66",
      "average": "36.3865",
      "volume": "125307",
      "turnover": "4559518.96",
      "trades": "598"
    },
    {
      "date": "2023-08-24",
      "bid": "35.90",
      "ask": "35.98",
      "open": "36.66",
      "high": "36.66",
      "low": "35.60",
      "close": "35.90",
      "average": "36.1017",
      "volume": "183300",
      "turnover": "6617433.78",
      "trades": "662"
    },
    {
      "date": "2023-08-25",
      "bid": "35.90",
      "ask": "35.96",
      "open": "36.02",
      "high": "36.70",
      "low": "35.88",
      "close": "36.02",
      "average": "36.2086",
      "volume": "116642",
      "turnover": "4223522.32",
      "trades": "618"
    },
    {
      "date": "2023-08-28",
      "bid": "35.76",
      "ask": "35.84",
      "open": "36.14",
      "high": "36.20",
      "low": "35.38",
      "close": "35.88",
      "average": "35.7861",
      "volume": "159000",
      "turnover": "5689988",
      "trades": "617"
    },
    {
      "date": "2023-08-29",
      "bid": "36.46",
      "ask": "36.50",
      "open": "35.86",
      "high": "36.80",
      "low": "35.56",
      "close": "36.50",
      "average": "36.4198",
      "volume": "178671",
      "turnover": "6507165.96",
      "trades": "842"
    },
    {
      "date": "2023-08-30",
      "bid": "36.20",
      "ask": "36.36",
      "open": "36.30",
      "high": "36.52",
      "low": "35.50",
      "close": "36.30",
      "average": "36.0688",
      "volume": "156624",
      "turnover": "5649062.18",
      "trades": "706"
    },
    {
      "date": "2023-08-31",
      "bid": "37.14",
      "ask": "37.34",
      "open": "36.40",
      "high": "37.50",
      "low": "36.38",
      "close": "37.50",
      "average": "37.4688",
      "volume": "1879040",
      "turnover": "70403839.19",
      "trades": "794"
    },
    {
      "date": "2023-09-01",
      "bid": "38.46",
      "ask": "38.50",
      "open": "37.36",
      "high": "38.50",
      "low": "37.28",
      "close": "38.50",
      "average": "38.261",
      "volume": "230549",
      "turnover": "8821048.38",
      "trades": "863"
    },
    {
      "date": "2023-09-04",
      "bid": "37.66",
      "ask": "37.74",
      "open": "38.50",
      "high": "38.80",
      "low": "37.66",
      "close": "37.88",
      "average": "38.1681",
      "volume": "171353",
      "turnover": "6540218.92",
      "trades": "625"
    },
    {
      "date": "2023-09-05",
      "bid": "37.60",
      "ask": "37.62",
      "open": "37.88",
      "high": "37.88",
      "low": "36.98",
      "close": "37.58",
      "average": "37.454",
      "volume": "82242",
      "turnover": "3080300.58",
      "trades": "455"
    },
    {
      "date": "2023-09-06",
      "bid": "36.52",
      "ask": "36.58",
      "open": "37.58",
      "high": "37.58",
      "low": "36.50",
      "close": "36.66",
      "average": "36.7869",
      "volume": "82497",
      "turnover": "3034806.08",
      "trades": "391"
    },
    {
      "date": "2023-09-07",
      "bid": "35.84",
      "ask": "35.92",
      "open": "36.60",
      "high": "36.60",
      "low": "35.60",
      "close": "36.00",
      "average": "36.0202",
      "volume": "249682",
      "turnover": "8993632.69",
      "trades": "880"
    },
    {
      "date": "2023-09-08",
      "bid": "36.32",
      "ask": "36.48",
      "open": "36.00",
      "high": "36.46",
      "low": "35.82",
      "close": "36.42",
      "average": "36.2333",
      "volume": "140688",
      "turnover": "5097531.22",
      "trades": "504"
    },
    {
      "date": "2023-09-11",
      "bid": "36.00",
      "ask": "36.08",
      "open": "36.42",
      "high": "36.74",
      "low": "35.82",
      "close": "36.00",
      "average": "36.1483",
      "volume": "104796",
      "turnover": "3788194.34",
      "trades": "422"
    },
    {
      "date": "2023-09-12",
      "bid": "35.64",
      "ask": "35.72",
      "open": "36.00",
      "high": "36.60",
      "low": "35.44",
      "close": "35.62",
      "average": "35.6424",
      "volume": "104921",
      "turnover": "3739611.62",
      "trades": "456"
    },
    {
      "date": "2023-09-13",
      "bid": "35.26",
      "ask": "35.36",
      "open": "35.50",
      "high": "35.50",
      "low": "34.86",
      "close": "35.20",
      "average": "35.1976",
      "volume": "144874",
      "turnover": "5099224.82",
      "trades": "512"
    },
    {
      "date": "2023-09-14",
      "bid": "35.98",
      "ask": "36.06",
      "open": "35.20",
      "high": "36.20",
      "low": "35.08",
      "close": "35.88",
      "average": "35.6561",
      "volume": "121544",
      "turnover": "4333785.86",
      "trades": "521"
    },
    {
      "date": "2023-09-15",
      "bid": "35.12",
      "ask": "35.20",
      "open": "36.00",
      "high": "36.26",
      "low": "35.08",
      "close": "35.08",
      "average": "35.4617",
      "volume": "146921",
      "turnover": "5210174.44",
      "trades": "442"
    },
    {
      "date": "2023-09-18",
      "bid": "34.42",
      "ask": "34.44",
      "open": "34.98",
      "high": "35.00",
      "low": "34.34",
      "close": "34.36",
      "average": "34.6388",
      "volume": "131411",
      "turnover": "4551900.34",
      "trades": "493"
    },
    {
      "date": "2023-09-19",
      "bid": "34.14",
      "ask": "34.20",
      "open": "34.34",
      "high": "34.48",
      "low": "34.02",
      "close": "34.10",
      "average": "34.2389",
      "volume": "85451",
      "turnover": "2925748.26",
      "trades": "432"
    },
    {
      "date": "2023-09-20",
      "bid": "35.12",
      "ask": "35.20",
      "open": "34.10",
      "high": "35.36",
      "low": "34.06",
      "close": "35.08",
      "average": "34.7648",
      "volume": "149572",
      "turnover": "5200230.62",
      "trades": "470"
    },
    {
      "date": "2023-09-21",
      "bid": "35.38",
      "ask": "35.44",
      "open": "34.66",
      "high": "35.52",
      "low": "34.66",
      "close": "35.30",
      "average": "35.2418",
      "volume": "129290",
      "turnover": "4556565.36",
      "trades": "450"
    },
    {
      "date": "2023-09-22",
      "bid": "35.08",
      "ask": "35.14",
      "open": "36.38",
      "high": "36.38",
      "low": "34.94",
      "close": "35.04",
      "average": "35.2029",
      "volume": "76831",
      "turnover": "2704810.99",
      "trades": "363"
    },
    {
      "date": "2023-09-25",
      "bid": "35.08",
      "ask": "35.14",
      "open": "35.04",
      "high": "35.44",
      "low": "34.48",
      "close": "35.10",
      "average": "35.0852",
      "volume": "166384",
      "turnover": "5837622.14",
      "trades": "519"
    },
    {
      "date": "2023-09-26",
      "bid": "34.26",
      "ask": "34.36",
      "open": "35.30",
      "high": "35.30",
      "low": "34.16",
      "close": "34.16",
      "average": "34.3569",
      "volume": "103012",
      "turnover": "3539172.58",
      "trades": "438"
    },
    {
      "date": "2023-09-27",
      "bid": "34.54",
      "ask": "34.60",
      "open": "34.12",
      "high": "35.22",
      "low": "34.12",
      "close": "34.46",
      "average": "34.6933",
      "volume": "163445",
      "turnover": "5670384.36",
      "trades": "616"
    },
    {
      "date": "2023-09-28",
      "bid": "34.26",
      "ask": "34.28",
      "open": "34.12",
      "high": "34.44",
      "low": "33.80",
      "close": "34.26",
      "average": "34.1713",
      "volume": "150127",
      "turnover": "5130042.01",
      "trades": "595"
    },
    {
      "date": "2023-09-29",
      "bid": "34.66",
      "ask": "34.74",
      "open": "34.60",
      "high": "35.64",
      "low": "34.54",
      "close": "34.58",
      "average": "35.0322",
      "volume": "115620",
      "turnover": "4050420.6",
      "trades": "430"
    },
    {
      "date": "2023-10-02",
      "bid": "38.52",
      "ask": "38.60",
      "open": "36.88",
      "high": "38.82",
      "low": "36.58",
      "close": "38.60",
      "average": "37.8007",
      "volume": "1995207",
      "turnover": "75544559.06",
      "trades": "3476"
    },
    {
      "date": "2023-10-03",
      "bid": "37.00",
      "ask": "37.10",
      "open": "38.60",
      "high": "38.68",
      "low": "36.38",
      "close": "37.14",
      "average": "37.2715",
      "volume": "494387",
      "turnover": "18426438.72",
      "trades": "1708"
    },
    {
      "date": "2023-10-04",
      "bid": "37.44",
      "ask": "37.50",
      "open": "37.24",
      "high": "37.84",
      "low": "36.66",
      "close": "37.50",
      "average": "37.2772",
      "volume": "196233",
      "turnover": "7315049.84",
      "trades": "710"
    },
    {
      "date": "2023-10-05",
      "bid": "37.66",
      "ask": "37.82",
      "open": "37.74",
      "high": "38.32",
      "low": "37.26",
      "close": "37.90",
      "average": "37.8889",
      "volume": "210372",
      "turnover": "7969780.4",
      "trades": "824"
    },
    {
      "date": "2023-10-06",
      "bid": "37.82",
      "ask": "37.94",
      "open": "37.90",
      "high": "38.06",
      "low": "37.18",
      "close": "38.06",
      "average": "37.5902",
      "volume": "167436",
      "turnover": "6294000.94",
      "trades": "727"
    },
    {
      "date": "2023-10-09",
      "bid": "37.78",
      "ask": "37.86",
      "open": "38.06",
      "high": "38.46",
      "low": "37.72",
      "close": "37.84",
      "average": "38.0102",
      "volume": "116050",
      "turnover": "4411073.55",
      "trades": "456"
    },
    {
      "date": "2023-10-10",
      "bid": "38.50",
      "ask": "38.78",
      "open": "38.50",
      "high": "38.74",
      "low": "38.10",
      "close": "38.64",
      "average": "38.4149",
      "volume": "131797",
      "turnover": "5062959.55",
      "trades": "565"
    },
    {
      "date": "2023-10-11",
      "bid": "38.14",
      "ask": "38.22",
      "open": "38.40",
      "high": "39.28",
      "low": "38.14",
      "close": "38.14",
      "average": "38.7007",
      "volume": "127422",
      "turnover": "4931353.78",
      "trades": "451"
    },
    {
      "date": "2023-10-12",
      "bid": "38.72",
      "ask": "38.84",
      "open": "39.04",
      "high": "39.20",
      "low": "38.30",
      "close": "38.74",
      "average": "38.8962",
      "volume": "127384",
      "turnover": "4954750.59",
      "trades": "414"
    },
    {
      "date": "2023-10-13",
      "bid": "38.64",
      "ask": "38.80",
      "open": "38.74",
      "high": "39.74",
      "low": "38.16",
      "close": "38.80",
      "average": "38.7121",
      "volume": "146934",
      "turnover": "5688150.94",
      "trades": "542"
    },
    {
      "date": "2023-10-16",
      "bid": "39.00",
      "ask": "39.12",
      "open": "39.24",
      "high": "39.36",
      "low": "38.24",
      "close": "39.14",
      "average": "38.8466",
      "volume": "171070",
      "turnover": "6645485.24",
      "trades": "523"
    },
    {
      "date": "2023-10-17",
      "bid": "38.92",
      "ask": "39.04",
      "open": "39.28",
      "high": "39.36",
      "low": "38.48",
      "close": "39.08",
      "average": "38.9181",
      "volume": "82042",
      "turnover": "3192918.56",
      "trades": "349"
    },
    {
      "date": "2023-10-18",
      "bid": "38.60",
      "ask": "38.64",
      "open": "38.62",
      "high": "39.34",
      "low": "38.58",
      "close": "38.60",
      "average": "38.7453",
      "volume": "65514",
      "turnover": "2538360.04",
      "trades": "394"
    },
    {
      "date": "2023-10-19",
      "bid": "39.28",
      "ask": "39.36",
      "open": "38.60",
      "high": "39.38",
      "low": "38.50",
      "close": "39.32",
      "average": "39.037",
      "volume": "157081",
      "turnover": "6131991.4",
      "trades": "737"
    },
    {
      "date": "2023-10-20",
      "bid": "39.20",
      "ask": "39.32",
      "open": "39.32",
      "high": "39.64",
      "low": "38.52",
      "close": "39.32",
      "average": "39.1915",
      "volume": "138628",
      "turnover": "5433850.98",
      "trades": "626"
    },
    {
      "date": "2023-10-23",
      "bid": "38.70",
      "ask": "38.88",
      "open": "39.32",
      "high": "39.38",
      "low": "38.26",
      "close": "38.92",
      "average": "38.6893",
      "volume": "143147",
      "turnover": "5538141.66",
      "trades": "624"
    },
    {
      "date": "2023-10-24",
      "bid": "40.22",
      "ask": "40.44",
      "open": "39.00",
      "high": "40.50",
      "low": "39.00",
      "close": "40.38",
      "average": "39.9985",
      "volume": "191263",
      "turnover": "7650234.42",
      "trades": "772"
    },
    {
      "date": "2023-10-25",
      "bid": "39.24",
      "ask": "39.36",
      "open": "40.38",
      "high": "40.56",
      "low": "38.96",
      "close": "39.38",
      "average": "39.3186",
      "volume": "156008",
      "turnover": "6134034.6",
      "trades": "690"
    },
    {
      "date": "2023-10-26",
      "bid": "39.56",
      "ask": "39.72",
      "open": "39.18",
      "high": "39.78",
      "low": "38.30",
      "close": "39.64",
      "average": "39.2927",
      "volume": "140082",
      "turnover": "5504202.22",
      "trades": "588"
    },
    {
      "date": "2023-10-27",
      "bid": "40.00",
      "ask": "40.06",
      "open": "40.34",
      "high": "40.42",
      "low": "39.52",
      "close": "40.02",
      "average": "39.9632",
      "volume": "75057",
      "turnover": "2999511.38",
      "trades": "398"
    },
    {
      "date": "2023-10-30",
      "bid": "40.62",
      "ask": "40.68",
      "open": "40.02",
      "high": "40.84",
      "low": "39.96",
      "close": "40.62",
      "average": "40.5072",
      "volume": "197828",
      "turnover": "8013693.68",
      "trades": "800"
    },
    {
      "date": "2023-10-31",
      "bid": "41.30",
      "ask": "41.40",
      "open": "40.94",
      "high": "41.64",
      "low": "40.70",
      "close": "41.46",
      "average": "41.3033",
      "volume": "153452",
      "turnover": "6337101.53",
      "trades": "733"
    },
    {
      "date": "2023-11-01",
      "bid": "41.02",
      "ask": "41.10",
      "open": "41.46",
      "high": "41.82",
      "low": "40.84",
      "close": "40.98",
      "average": "41.1577",
      "volume": "146764",
      "turnover": "6040359.14",
      "trades": "653"
    },
    {
      "date": "2023-11-02",
      "bid": "44.44",
      "ask": "44.62",
      "open": "43.00",
      "high": "48.22",
      "low": "43.00",
      "close": "44.24",
      "average": "45.5317",
      "volume": "1154279",
      "turnover": "52556941.46",
      "trades": "3868"
    },
    {
      "date": "2023-11-03",
      "bid": "44.62",
      "ask": "44.76",
      "open": "46.26",
      "high": "47.62",
      "low": "44.54",
      "close": "44.54",
      "average": "46.0635",
      "volume": "431407",
      "turnover": "19872477.55",
      "trades": "1761"
    },
    {
      "date": "2023-11-06",
      "bid": "46.50",
      "ask": "46.68",
      "open": "45.68",
      "high": "46.64",
      "low": "44.86",
      "close": "46.64",
      "average": "45.9606",
      "volume": "283121",
      "turnover": "13012092.12",
      "trades": "1403"
    },
    {
      "date": "2023-11-07",
      "bid": "45.80",
      "ask": "45.96",
      "open": "46.64",
      "high": "47.46",
      "low": "45.38",
      "close": "45.76",
      "average": "46.0679",
      "volume": "207428",
      "turnover": "9555831.64",
      "trades": "948"
    },
    {
      "date": "2023-11-08",
      "bid": "45.66",
      "ask": "45.74",
      "open": "45.76",
      "high": "46.16",
      "low": "45.02",
      "close": "46.16",
      "average": "45.9739",
      "volume": "362243",
      "turnover": "16653679.9",
      "trades": "1065"
    },
    {
      "date": "2023-11-09",
      "bid": "46.50",
      "ask": "46.62",
      "open": "46.24",
      "high": "46.86",
      "low": "45.78",
      "close": "46.72",
      "average": "46.4099",
      "volume": "139145",
      "turnover": "6457714.26",
      "trades": "855"
    },
    {
      "date": "2023-11-10",
      "bid": "46.32",
      "ask": "46.40",
      "open": "47.90",
      "high": "47.90",
      "low": "46.32",
      "close": "46.40",
      "average": "46.7894",
      "volume": "190845",
      "turnover": "8929518.58",
      "trades": "895"
    },
    {
      "date": "2023-11-13",
      "bid": "45.40",
      "ask": "45.48",
      "open": "47.00",
      "high": "47.00",
      "low": "45.32",
      "close": "45.82",
      "average": "46.0486",
      "volume": "234454",
      "turnover": "10796413.22",
      "trades": "1061"
    },
    {
      "date": "2023-11-14",
      "bid": "47.36",
      "ask": "47.42",
      "open": "45.82",
      "high": "47.52",
      "low": "44.76",
      "close": "47.30",
      "average": "46.615",
      "volume": "177665",
      "turnover": "8281800.94",
      "trades": "961"
    },
    {
      "date": "2023-11-15",
      "bid": "46.34",
      "ask": "46.40",
      "open": "47.50",
      "high": "48.02",
      "low": "46.28",
      "close": "46.52",
      "average": "46.9685",
      "volume": "121918",
      "turnover": "5726224.34",
      "trades": "715"
    },
    {
      "date": "2023-11-16",
      "bid": "45.74",
      "ask": "45.80",
      "open": "46.60",
      "high": "46.60",
      "low": "45.68",
      "close": "46.00",
      "average": "46.0009",
      "volume": "80955",
      "turnover": "3724009.65",
      "trades": "511"
    },
    {
      "date": "2023-11-17",
      "bid": "45.86",
      "ask": "45.98",
      "open": "46.42",
      "high": "46.60",
      "low": "45.42",
      "close": "45.68",
      "average": "45.8507",
      "volume": "160196",
      "turnover": "7345089.84",
      "trades": "729"
    },
    {
      "date": "2023-11-20",
      "bid": "46.32",
      "ask": "46.38",
      "open": "45.68",
      "high": "46.52",
      "low": "45.34",
      "close": "46.52",
      "average": "45.9661",
      "volume": "141296",
      "turnover": "6495634.25",
      "trades": "649"
    },
    {
      "date": "2023-11-21",
      "bid": "46.28",
      "ask": "46.38",
      "open": "46.86",
      "high": "47.02",
      "low": "46.00",
      "close": "46.30",
      "average": "46.2718",
      "volume": "119892",
      "turnover": "5546440.36",
      "trades": "646"
    },
    {
      "date": "2023-11-22",
      "bid": "47.10",
      "ask": "47.22",
      "open": "46.30",
      "high": "47.22",
      "low": "45.94",
      "close": "47.16",
      "average": "46.4433",
      "volume": "264557",
      "turnover": "12260942.32",
      "trades": "1069"
    },
    {
      "date": "2023-11-23",
      "bid": "47.86",
      "ask": "48.08",
      "open": "47.38",
      "high": "49.06",
      "low": "47.36",
      "close": "48.06",
      "average": "48.3596",
      "volume": "214810",
      "turnover": "10392509.89",
      "trades": "1004"
    },
    {
      "date": "2023-11-24",
      "bid": "44.18",
      "ask": "44.26",
      "open": "45.00",
      "high": "45.10",
      "low": "44.10",
      "close": "44.42",
      "average": "44.6026",
      "volume": "9401605",
      "turnover": "410085958.04",
      "trades": "2619"
    },
    {
      "date": "2023-11-27",
      "bid": "43.54",
      "ask": "43.62",
      "open": "44.46",
      "high": "44.74",
      "low": "43.40",
      "close": "43.60",
      "average": "43.9327",
      "volume": "292557",
      "turnover": "12843432.91",
      "trades": "1035"
    },
    {
      "date": "2023-11-28",
      "bid": "43.90",
      "ask": "43.98",
      "open": "43.62",
      "high": "44.10",
      "low": "43.04",
      "close": "44.00",
      "average": "43.6344",
      "volume": "366747",
      "turnover": "15993850.88",
      "trades": "1482"
    },
    {
      "date": "2023-11-29",
      "bid": "44.16",
      "ask": "44.18",
      "open": "44.48",
      "high": "44.56",
      "low": "43.56",
      "close": "44.28",
      "average": "44.0345",
      "volume": "300118",
      "turnover": "13215597.39",
      "trades": "1397"
    },
    {
      "date": "2023-11-30",
      "bid": "44.16",
      "ask": "44.22",
      "open": "44.14",
      "high": "44.64",
      "low": "43.92",
      "close": "44.28",
      "average": "44.3244",
      "volume": "233512",
      "turnover": "10350283.02",
      "trades": "1007"
    },
    {
      "date": "2023-12-01",
      "bid": "44.50",
      "ask": "44.58",
      "open": "44.76",
      "high": "45.06",
      "low": "44.28",
      "close": "44.62",
      "average": "44.5702",
      "volume": "196002",
      "turnover": "8736006.32",
      "trades": "876"
    },
    {
      "date": "2023-12-04",
      "bid": "44.74",
      "ask": "44.80",
      "open": "44.80",
      "high": "45.08",
      "low": "44.60",
      "close": "44.86",
      "average": "44.8036",
      "volume": "133392",
      "turnover": "5976438.6",
      "trades": "613"
    },
    {
      "date": "2023-12-05",
      "bid": "44.26",
      "ask": "44.34",
      "open": "45.00",
      "high": "45.20",
      "low": "44.26",
      "close": "44.26",
      "average": "44.7174",
      "volume": "125417",
      "turnover": "5608260.87",
      "trades": "525"
    },
    {
      "date": "2023-12-06",
      "bid": "45.54",
      "ask": "45.60",
      "open": "44.26",
      "high": "45.84",
      "low": "43.70",
      "close": "45.58",
      "average": "45.0352",
      "volume": "235563",
      "turnover": "10610063.88",
      "trades": "1058"
    },
    {
      "date": "2023-12-07",
      "bid": "46.38",
      "ask": "46.46",
      "open": "45.70",
      "high": "46.62",
      "low": "45.18",
      "close": "46.52",
      "average": "46.0183",
      "volume": "181743",
      "turnover": "8363664.98",
      "trades": "769"
    },
    {
      "date": "2023-12-08",
      "bid": "47.58",
      "ask": "47.64",
      "open": "46.84",
      "high": "47.76",
      "low": "46.70",
      "close": "47.72",
      "average": "47.3935",
      "volume": "223222",
      "turnover": "10578704.76",
      "trades": "908"
    },
    {
      "date": "2023-12-11",
      "bid": "47.56",
      "ask": "47.72",
      "open": "47.72",
      "high": "47.74",
      "low": "47.14",
      "close": "47.64",
      "average": "47.5406",
      "volume": "175937",
      "turnover": "8364145.9",
      "trades": "681"
    },
    {
      "date": "2023-12-12",
      "bid": "47.72",
      "ask": "47.78",
      "open": "47.64",
      "high": "47.94",
      "low": "46.46",
      "close": "47.76",
      "average": "47.363",
      "volume": "154699",
      "turnover": "7326862.66",
      "trades": "714"
    },
    {
      "date": "2023-12-13",
      "bid": "48.20",
      "ask": "48.24",
      "open": "47.92",
      "high": "48.50",
      "low": "47.58",
      "close": "48.20",
      "average": "48.0492",
      "volume": "197883",
      "turnover": "9508040.69",
      "trades": "684"
    },
    {
      "date": "2023-12-14",
      "bid": "49.28",
      "ask": "49.34",
      "open": "48.20",
      "high": "49.96",
      "low": "48.16",
      "close": "49.38",
      "average": "49.3956",
      "volume": "310328",
      "turnover": "15331787.9",
      "trades": "716"
    },
    {
      "date": "2023-12-15",
      "bid": "49.14",
      "ask": "49.24",
      "open": "49.50",
      "high": "50.35",
      "low": "49.16",
      "close": "49.26",
      "average": "49.6479",
      "volume": "206754",
      "turnover": "10269157.17",
      "trades": "993"
    },
    {
      "date": "2023-12-18",
      "bid": "49.86",
      "ask": "49.90",
      "open": "49.32",
      "high": "50.00",
      "low": "48.80",
      "close": "50.00",
      "average": "49.5682",
      "volume": "152957",
      "turnover": "7575433.15",
      "trades": "740"
    },
    {
      "date": "2023-12-19",
      "bid": "50.45",
      "ask": "50.60",
      "open": "49.74",
      "high": "51.15",
      "low": "49.74",
      "close": "50.65",
      "average": "50.5592",
      "volume": "296258",
      "turnover": "14990921.36",
      "trades": "819"
    },
    {
      "date": "2023-12-20",
      "bid": "50.70",
      "ask": "50.80",
      "open": "50.65",
      "high": "50.85",
      "low": "49.56",
      "close": "50.80",
      "average": "50.3372",
      "volume": "132610",
      "turnover": "6674705.74",
      "trades": "637"
    },
    {
      "date": "2023-12-21",
      "bid": "51.25",
      "ask": "51.40",
      "open": "50.55",
      "high": "51.60",
      "low": "50.00",
      "close": "51.45",
      "average": "51.1095",
      "volume": "194801",
      "turnover": "9955940.25",
      "trades": "658"
    },
    {
      "date": "2023-12-22",
      "bid": "51.95",
      "ask": "52.00",
      "open": "51.45",
      "high": "52.35",
      "low": "51.10",
      "close": "52.10",
      "average": "51.8657",
      "volume": "174528",
      "turnover": "9060244.86",
      "trades": "705"
    },
    {
      "date": "2023-12-27",
      "bid": "52.25",
      "ask": "52.35",
      "open": "52.00",
      "high": "52.65",
      "low": "51.70",
      "close": "52.45",
      "average": "52.2666",
      "volume": "134463",
      "turnover": "7028897.08",
      "trades": "660"
    },
    {
      "date": "2023-12-28",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.45",
      "high": "52.80",
      "low": "51.55",
      "close": "52.20",
      "average": "52.1298",
      "volume": "110069",
      "turnover": "5737913.05",
      "trades": "645"
    },
    {
      "date": "2023-12-29",
      "bid": "52.50",
      "ask": "52.65",
      "open": "51.65",
      "high": "52.90",
      "low": "51.65",
      "close": "52.60",
      "average": "52.676",
      "volume": "215700",
      "turnover": "11362217.8",
      "trades": "647"
    },
    {
      "date": "2024-01-02",
      "bid": "51.95",
      "ask": "52.05",
      "open": "52.75",
      "high": "52.85",
      "low": "51.50",
      "close": "52.00",
      "average": "52.2101",
      "volume": "166956",
      "turnover": "8714621.92",
      "trades": "716"
    },
    {
      "date": "2024-01-03",
      "bid": "50.90",
      "ask": "51.05",
      "open": "52.00",
      "high": "52.00",
      "low": "50.65",
      "close": "50.90",
      "average": "51.3693",
      "volume": "164798",
      "turnover": "8469708.85",
      "trades": "617"
    },
    {
      "date": "2024-01-04",
      "bid": "51.85",
      "ask": "52.00",
      "open": "51.05",
      "high": "52.00",
      "low": "50.65",
      "close": "52.00",
      "average": "51.3514",
      "volume": "118438",
      "turnover": "6081916.4",
      "trades": "406"
    },
    {
      "date": "2024-01-05",
      "bid": "52.65",
      "ask": "52.80",
      "open": "51.95",
      "high": "52.90",
      "low": "50.95",
      "close": "52.85",
      "average": "51.6042",
      "volume": "124684",
      "turnover": "6433241.1",
      "trades": "335"
    },
    {
      "date": "2024-01-08",
      "bid": "53.25",
      "ask": "53.35",
      "open": "52.85",
      "high": "53.40",
      "low": "51.60",
      "close": "53.30",
      "average": "52.7011",
      "volume": "121119",
      "turnover": "6383106.7",
      "trades": "542"
    },
    {
      "date": "2024-01-09",
      "bid": "53.85",
      "ask": "54.00",
      "open": "53.95",
      "high": "54.00",
      "low": "52.85",
      "close": "53.80",
      "average": "53.4294",
      "volume": "132145",
      "turnover": "7059983.87",
      "trades": "584"
    },
    {
      "date": "2024-01-10",
      "bid": "54.40",
      "ask": "54.60",
      "open": "53.45",
      "high": "54.65",
      "low": "53.45",
      "close": "54.60",
      "average": "54.2006",
      "volume": "159253",
      "turnover": "8631610.55",
      "trades": "682"
    },
    {
      "date": "2024-01-11",
      "bid": "54.20",
      "ask": "54.35",
      "open": "54.20",
      "high": "55.00",
      "low": "54.00",
      "close": "54.20",
      "average": "54.4249",
      "volume": "275940",
      "turnover": "15018019.6",
      "trades": "868"
    },
    {
      "date": "2024-01-12",
      "bid": "54.60",
      "ask": "54.75",
      "open": "54.20",
      "high": "55.25",
      "low": "54.20",
      "close": "54.75",
      "average": "54.8501",
      "volume": "256845",
      "turnover": "14087995.85",
      "trades": "836"
    },
    {
      "date": "2024-01-15",
      "bid": "53.10",
      "ask": "53.25",
      "open": "54.80",
      "high": "54.90",
      "low": "52.95",
      "close": "53.10",
      "average": "53.4728",
      "volume": "134910",
      "turnover": "7218895.89",
      "trades": "660"
    },
    {
      "date": "2024-01-16",
      "bid": "52.80",
      "ask": "52.90",
      "open": "53.10",
      "high": "53.30",
      "low": "51.85",
      "close": "52.90",
      "average": "52.7245",
      "volume": "200764",
      "turnover": "10587047.72",
      "trades": "778"
    },
    {
      "date": "2024-01-17",
      "bid": "52.70",
      "ask": "52.80",
      "open": "52.75",
      "high": "52.95",
      "low": "51.70",
      "close": "52.95",
      "average": "52.4313",
      "volume": "156306",
      "turnover": "8197374.2",
      "trades": "757"
    },
    {
      "date": "2024-01-18",
      "bid": "52.55",
      "ask": "52.60",
      "open": "54.20",
      "high": "55.25",
      "low": "51.65",
      "close": "52.55",
      "average": "53.1128",
      "volume": "461401",
      "turnover": "24471395.18",
      "trades": "1215"
    },
    {
      "date": "2024-01-19",
      "bid": "51.85",
      "ask": "52.05",
      "open": "52.70",
      "high": "53.00",
      "low": "51.85",
      "close": "52.05",
      "average": "52.2146",
      "volume": "159549",
      "turnover": "8330660.31",
      "trades": "741"
    },
    {
      "date": "2024-01-22",
      "bid": "52.50",
      "ask": "52.65",
      "open": "53.10",
      "high": "53.10",
      "low": "52.10",
      "close": "52.75",
      "average": "52.576",
      "volume": "110789",
      "turnover": "5824842.8",
      "trades": "540"
    },
    {
      "date": "2024-01-23",
      "bid": "51.10",
      "ask": "51.15",
      "open": "53.40",
      "high": "53.40",
      "low": "51.10",
      "close": "51.10",
      "average": "52.2822",
      "volume": "299812",
      "turnover": "15664137.88",
      "trades": "932"
    },
    {
      "date": "2024-01-24",
      "bid": "50.75",
      "ask": "51.00",
      "open": "51.20",
      "high": "52.05",
      "low": "50.60",
      "close": "50.95",
      "average": "51.2081",
      "volume": "169818",
      "turnover": "8700416.81",
      "trades": "698"
    },
    {
      "date": "2024-01-25",
      "bid": "50.10",
      "ask": "50.15",
      "open": "50.60",
      "high": "51.00",
      "low": "49.76",
      "close": "50.05",
      "average": "50.1363",
      "volume": "181256",
      "turnover": "9091406.64",
      "trades": "775"
    },
    {
      "date": "2024-01-26",
      "bid": "50.65",
      "ask": "50.70",
      "open": "50.05",
      "high": "50.70",
      "low": "49.34",
      "close": "50.60",
      "average": "50.4229",
      "volume": "114342",
      "turnover": "5768866.92",
      "trades": "584"
    },
    {
      "date": "2024-01-29",
      "bid": "50.95",
      "ask": "51.05",
      "open": "51.30",
      "high": "52.00",
      "low": "50.65",
      "close": "51.05",
      "average": "51.0567",
      "volume": "126056",
      "turnover": "6436405.98",
      "trades": "635"
    },
    {
      "date": "2024-01-30",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.05",
      "high": "51.80",
      "low": "51.05",
      "close": "51.10",
      "average": "51.3267",
      "volume": "87704",
      "turnover": "4501557.2",
      "trades": "411"
    },
    {
      "date": "2024-01-31",
      "bid": "52.85",
      "ask": "53.00",
      "open": "51.40",
      "high": "53.25",
      "low": "51.40",
      "close": "52.85",
      "average": "52.6041",
      "volume": "129996",
      "turnover": "6840811.65",
      "trades": "566"
    },
    {
      "date": "2024-02-01",
      "bid": "52.20",
      "ask": "52.40",
      "open": "52.85",
      "high": "52.95",
      "low": "52.00",
      "close": "52.15",
      "average": "52.3176",
      "volume": "163229",
      "turnover": "8539756.3",
      "trades": "593"
    },
    {
      "date": "2024-02-02",
      "bid": "51.15",
      "ask": "51.20",
      "open": "52.05",
      "high": "52.55",
      "low": "51.15",
      "close": "51.25",
      "average": "51.7229",
      "volume": "60565",
      "turnover": "3132599.15",
      "trades": "434"
    },
    {
      "date": "2024-02-05",
      "bid": "51.10",
      "ask": "51.15",
      "open": "51.25",
      "high": "52.00",
      "low": "51.00",
      "close": "51.05",
      "average": "51.272",
      "volume": "80530",
      "turnover": "4128956.8",
      "trades": "518"
    },
    {
      "date": "2024-02-06",
      "bid": "50.30",
      "ask": "50.40",
      "open": "51.00",
      "high": "51.35",
      "low": "50.00",
      "close": "50.25",
      "average": "50.4628",
      "volume": "93586",
      "turnover": "4722611.25",
      "trades": "585"
    },
    {
      "date": "2024-02-07",
      "bid": "50.40",
      "ask": "50.55",
      "open": "50.25",
      "high": "51.20",
      "low": "49.64",
      "close": "50.45",
      "average": "50.3043",
      "volume": "117447",
      "turnover": "5908129.11",
      "trades": "575"
    },
    {
      "date": "2024-02-08",
      "bid": "56.85",
      "ask": "57.00",
      "open": "55.00",
      "high": "58.90",
      "low": "54.45",
      "close": "56.95",
      "average": "57.1412",
      "volume": "1291106",
      "turnover": "73756329.98",
      "trades": "2277"
    },
    {
      "date": "2024-02-09",
      "bid": "56.00",
      "ask": "56.10",
      "open": "57.35",
      "high": "59.65",
      "low": "54.55",
      "close": "56.05",
      "average": "57.2381",
      "volume": "673268",
      "turnover": "38498037.72",
      "trades": "2177"
    },
    {
      "date": "2024-02-12",
      "bid": "57.50",
      "ask": "57.60",
      "open": "57.15",
      "high": "57.90",
      "low": "55.95",
      "close": "57.65",
      "average": "57.3145",
      "volume": "250692",
      "turnover": "14369137.32",
      "trades": "1112"
    },
    {
      "date": "2024-02-13",
      "bid": "57.05",
      "ask": "57.10",
      "open": "57.65",
      "high": "57.90",
      "low": "56.20",
      "close": "57.30",
      "average": "56.9402",
      "volume": "496276",
      "turnover": "28259442.13",
      "trades": "926"
    },
    {
      "date": "2024-02-14",
      "bid": "58.75",
      "ask": "58.85",
      "open": "56.20",
      "high": "59.25",
      "low": "56.05",
      "close": "59.00",
      "average": "58.1832",
      "volume": "314664",
      "turnover": "18299526.59",
      "trades": "1511"
    },
    {
      "date": "2024-02-15",
      "bid": "58.95",
      "ask": "59.05",
      "open": "59.00",
      "high": "59.20",
      "low": "57.45",
      "close": "59.20",
      "average": "58.6543",
      "volume": "274649",
      "turnover": "16109195.35",
      "trades": "1013"
    },
    {
      "date": "2024-02-16",
      "bid": "59.60",
      "ask": "59.70",
      "open": "59.20",
      "high": "60.10",
      "low": "58.40",
      "close": "59.75",
      "average": "58.9501",
      "volume": "373605",
      "turnover": "22024320.91",
      "trades": "891"
    },
    {
      "date": "2024-02-19",
      "bid": "59.10",
      "ask": "59.20",
      "open": "59.75",
      "high": "60.00",
      "low": "58.30",
      "close": "59.10",
      "average": "59.0075",
      "volume": "166909",
      "turnover": "9848866.05",
      "trades": "812"
    },
    {
      "date": "2024-02-20",
      "bid": "57.65",
      "ask": "57.85",
      "open": "59.10",
      "high": "59.10",
      "low": "56.60",
      "close": "57.85",
      "average": "57.4546",
      "volume": "302058",
      "turnover": "17351256.01",
      "trades": "1177"
    },
    {
      "date": "2024-02-21",
      "bid": "57.65",
      "ask": "57.70",
      "open": "57.85",
      "high": "58.45",
      "low": "56.70",
      "close": "57.85",
      "average": "57.392",
      "volume": "205459",
      "turnover": "11791658.9",
      "trades": "908"
    },
    {
      "date": "2024-02-22",
      "bid": "58.35",
      "ask": "58.40",
      "open": "57.85",
      "high": "58.75",
      "low": "57.15",
      "close": "58.45",
      "average": "58.132",
      "volume": "151340",
      "turnover": "8797668.8",
      "trades": "745"
    },
    {
      "date": "2024-02-23",
      "bid": "58.95",
      "ask": "59.10",
      "open": "58.45",
      "high": "59.30",
      "low": "57.65",
      "close": "59.15",
      "average": "58.5785",
      "volume": "171535",
      "turnover": "10048259.8",
      "trades": "830"
    },
    {
      "date": "2024-02-26",
      "bid": "60.15",
      "ask": "60.30",
      "open": "59.15",
      "high": "60.45",
      "low": "59.15",
      "close": "60.40",
      "average": "59.9368",
      "volume": "284607",
      "turnover": "17058331.88",
      "trades": "1157"
    },
    {
      "date": "2024-02-27",
      "bid": "60.60",
      "ask": "60.65",
      "open": "60.40",
      "high": "60.80",
      "low": "59.60",
      "close": "60.75",
      "average": "60.2549",
      "volume": "158059",
      "turnover": "9523826.19",
      "trades": "722"
    },
    {
      "date": "2024-02-28",
      "bid": "61.15",
      "ask": "61.25",
      "open": "60.80",
      "high": "61.35",
      "low": "60.35",
      "close": "61.20",
      "average": "60.8414",
      "volume": "153995",
      "turnover": "9369269.85",
      "trades": "858"
    },
    {
      "date": "2024-02-29",
      "bid": "61.35",
      "ask": "61.40",
      "open": "61.30",
      "high": "61.90",
      "low": "60.50",
      "close": "61.25",
      "average": "61.2635",
      "volume": "209708",
      "turnover": "12847450.45",
      "trades": "919"
    },
    {
      "date": "2024-03-01",
      "bid": "61.90",
      "ask": "62.00",
      "open": "62.10",
      "high": "63.30",
      "low": "61.50",
      "close": "61.85",
      "average": "62.3518",
      "volume": "298630",
      "turnover": "18620739.03",
      "trades": "1371"
    },
    {
      "date": "2024-03-04",
      "bid": "61.50",
      "ask": "61.60",
      "open": "61.85",
      "high": "62.95",
      "low": "60.90",
      "close": "61.35",
      "average": "61.6515",
      "volume": "286322",
      "turnover": "17649932.73",
      "trades": "1151"
    },
    {
      "date": "2024-03-05",
      "bid": "59.80",
      "ask": "59.95",
      "open": "61.35",
      "high": "61.40",
      "low": "59.75",
      "close": "59.80",
      "average": "60.1404",
      "volume": "320647",
      "turnover": "19288545.39",
      "trades": "937"
    },
    {
      "date": "2024-03-06",
      "bid": "60.60",
      "ask": "60.70",
      "open": "59.80",
      "high": "61.25",
      "low": "59.45",
      "close": "60.70",
      "average": "60.4602",
      "volume": "265557",
      "turnover": "16060655.12",
      "trades": "873"
    },
    {
      "date": "2024-03-07",
      "bid": "60.75",
      "ask": "60.95",
      "open": "62.15",
      "high": "62.15",
      "low": "60.30",
      "close": "60.60",
      "average": "60.8092",
      "volume": "153443",
      "turnover": "9331433.25",
      "trades": "788"
    },
    {
      "date": "2024-03-08",
      "bid": "60.90",
      "ask": "61.00",
      "open": "60.60",
      "high": "61.20",
      "low": "60.30",
      "close": "60.95",
      "average": "60.742",
      "volume": "133427",
      "turnover": "8106382.42",
      "trades": "779"
    },
    {
      "date": "2024-03-11",
      "bid": "61.35",
      "ask": "61.45",
      "open": "61.00",
      "high": "62.00",
      "low": "60.30",
      "close": "61.40",
      "average": "61.3065",
      "volume": "167466",
      "turnover": "10268272.8",
      "trades": "817"
    },
    {
      "date": "2024-03-12",
      "bid": "62.45",
      "ask": "62.50",
      "open": "61.40",
      "high": "62.60",
      "low": "60.80",
      "close": "62.60",
      "average": "62.0886",
      "volume": "210681",
      "turnover": "13080800.51",
      "trades": "1028"
    },
    {
      "date": "2024-03-13",
      "bid": "59.80",
      "ask": "59.90",
      "open": "58.00",
      "high": "60.15",
      "low": "57.65",
      "close": "59.75",
      "average": "58.7995",
      "volume": "9781272",
      "turnover": "565157215.17",
      "trades": "5641"
    },
    {
      "date": "2024-03-14",
      "bid": "59.60",
      "ask": "59.70",
      "open": "59.75",
      "high": "60.20",
      "low": "59.45",
      "close": "59.70",
      "average": "59.928",
      "volume": "469591",
      "turnover": "28143131.47",
      "trades": "1964"
    },
    {
      "date": "2024-03-15",
      "bid": "61.70",
      "ask": "61.80",
      "open": "59.85",
      "high": "62.10",
      "low": "59.80",
      "close": "61.65",
      "average": "61.2598",
      "volume": "495803",
      "turnover": "30374884.88",
      "trades": "1598"
    },
    {
      "date": "2024-03-18",
      "bid": "61.70",
      "ask": "61.80",
      "open": "61.65",
      "high": "62.15",
      "low": "61.20",
      "close": "61.80",
      "average": "61.6551",
      "volume": "246357",
      "turnover": "15189051.38",
      "trades": "1203"
    },
    {
      "date": "2024-03-19",
      "bid": "63.15",
      "ask": "63.30",
      "open": "61.60",
      "high": "63.45",
      "low": "61.45",
      "close": "63.30",
      "average": "62.7098",
      "volume": "296751",
      "turnover": "18610393.37",
      "trades": "1261"
    },
    {
      "date": "2024-03-20",
      "bid": "62.80",
      "ask": "62.90",
      "open": "63.30",
      "high": "63.50",
      "low": "62.50",
      "close": "62.70",
      "average": "62.9015",
      "volume": "195744",
      "turnover": "12313568.71",
      "trades": "863"
    },
    {
      "date": "2024-03-21",
      "bid": "63.45",
      "ask": "63.55",
      "open": "63.50",
      "high": "63.90",
      "low": "62.65",
      "close": "63.25",
      "average": "63.2967",
      "volume": "201361",
      "turnover": "12746047.28",
      "trades": "810"
    },
    {
      "date": "2024-03-22",
      "bid": "64.10",
      "ask": "64.20",
      "open": "63.55",
      "high": "64.35",
      "low": "63.10",
      "close": "64.10",
      "average": "63.8125",
      "volume": "222287",
      "turnover": "14183860.32",
      "trades": "1012"
    },
    {
      "date": "2024-03-25",
      "bid": "64.30",
      "ask": "64.40",
      "open": "64.10",
      "high": "64.85",
      "low": "63.70",
      "close": "64.15",
      "average": "64.234",
      "volume": "240445",
      "turnover": "15442963.42",
      "trades": "1033"
    },
    {
      "date": "2024-03-26",
      "bid": "64.80",
      "ask": "64.90",
      "open": "64.50",
      "high": "64.90",
      "low": "63.30",
      "close": "64.80",
      "average": "64.2976",
      "volume": "178663",
      "turnover": "11488117.94",
      "trades": "840"
    },
    {
      "date": "2024-03-27",
      "bid": "63.60",
      "ask": "63.70",
      "open": "64.80",
      "high": "65.50",
      "low": "63.35",
      "close": "63.35",
      "average": "64.407",
      "volume": "124328",
      "turnover": "8010451.32",
      "trades": "655"
    },
    {
      "date": "2024-03-28",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.30",
      "high": "64.15",
      "low": "62.90",
      "close": "63.75",
      "average": "63.6071",
      "volume": "153388",
      "turnover": "9763938.41",
      "trades": "468"
    },
    {
      "date": "2024-04-02",
      "bid": "63.05",
      "ask": "63.15",
      "open": "63.75",
      "high": "63.80",
      "low": "61.80",
      "close": "62.90",
      "average": "63.0139",
      "volume": "233690",
      "turnover": "14725663.08",
      "trades": "1252"
    },
    {
      "date": "2024-04-03",
      "bid": "64.90",
      "ask": "65.05",
      "open": "63.05",
      "high": "65.10",
      "low": "63.05",
      "close": "64.85",
      "average": "64.1104",
      "volume": "237366",
      "turnover": "15217739.25",
      "trades": "882"
    },
    {
      "date": "2024-04-04",
      "bid": "65.05",
      "ask": "65.15",
      "open": "64.50",
      "high": "65.45",
      "low": "64.35",
      "close": "65.20",
      "average": "64.997",
      "volume": "194088",
      "turnover": "12615133.4",
      "trades": "1031"
    },
    {
      "date": "2024-04-05",
      "bid": "64.70",
      "ask": "64.75",
      "open": "65.10",
      "high": "65.30",
      "low": "64.30",
      "close": "64.60",
      "average": "64.8338",
      "volume": "196320",
      "turnover": "12730019.34",
      "trades": "898"
    },
    {
      "date": "2024-04-08",
      "bid": "65.10",
      "ask": "65.20",
      "open": "64.80",
      "high": "65.70",
      "low": "64.70",
      "close": "65.15",
      "average": "65.2741",
      "volume": "180607",
      "turnover": "11790513.14",
      "trades": "893"
    },
    {
      "date": "2024-04-09",
      "bid": "64.15",
      "ask": "64.25",
      "open": "65.00",
      "high": "65.30",
      "low": "63.90",
      "close": "64.05",
      "average": "64.5778",
      "volume": "117391",
      "turnover": "7581043.95",
      "trades": "710"
    },
    {
      "date": "2024-04-10",
      "bid": "65.00",
      "ask": "65.15",
      "open": "64.30",
      "high": "65.45",
      "low": "64.05",
      "close": "64.90",
      "average": "64.789",
      "volume": "202211",
      "turnover": "13101050.43",
      "trades": "902"
    },
    {
      "date": "2024-04-11",
      "bid": "65.20",
      "ask": "65.30",
      "open": "65.40",
      "high": "65.40",
      "low": "64.30",
      "close": "65.40",
      "average": "64.8762",
      "volume": "142988",
      "turnover": "9276511.8",
      "trades": "686"
    },
    {
      "date": "2024-04-12",
      "bid": "64.90",
      "ask": "65.05",
      "open": "65.50",
      "high": "65.95",
      "low": "64.90",
      "close": "65.00",
      "average": "65.3632",
      "volume": "152181",
      "turnover": "9950044.46",
      "trades": "801"
    },
    {
      "date": "2024-04-15",
      "bid": "65.10",
      "ask": "65.15",
      "open": "64.95",
      "high": "65.70",
      "low": "64.85",
      "close": "65.10",
      "average": "65.3003",
      "volume": "149438",
      "turnover": "9758095.15",
      "trades": "876"
    },
    {
      "date": "2024-04-16",
      "bid": "64.75",
      "ask": "64.85",
      "open": "64.50",
      "high": "65.15",
      "low": "63.80",
      "close": "64.90",
      "average": "64.5936",
      "volume": "152149",
      "turnover": "9844304.77",
      "trades": "791"
    },
    {
      "date": "2024-04-17",
      "bid": "64.55",
      "ask": "64.65",
      "open": "64.20",
      "high": "65.45",
      "low": "64.20",
      "close": "64.60",
      "average": "64.7289",
      "volume": "92651",
      "turnover": "5997389.85",
      "trades": "483"
    },
    {
      "date": "2024-04-18",
      "bid": "63.00",
      "ask": "63.10",
      "open": "65.50",
      "high": "65.50",
      "low": "62.25",
      "close": "62.90",
      "average": "63.0187",
      "volume": "99584",
      "turnover": "6275657",
      "trades": "725"
    },
    {
      "date": "2024-04-19",
      "bid": "64.00",
      "ask": "64.10",
      "open": "62.20",
      "high": "64.10",
      "low": "61.55",
      "close": "63.95",
      "average": "63.0619",
      "volume": "165579",
      "turnover": "10441675.33",
      "trades": "795"
    },
    {
      "date": "2024-04-22",
      "bid": "63.50",
      "ask": "63.60",
      "open": "64.20",
      "high": "64.65",
      "low": "63.30",
      "close": "63.50",
      "average": "63.5621",
      "volume": "69688",
      "turnover": "4429517.55",
      "trades": "456"
    },
    {
      "date": "2024-04-23",
      "bid": "64.55",
      "ask": "64.70",
      "open": "63.50",
      "high": "64.65",
      "low": "62.95",
      "close": "64.40",
      "average": "63.9197",
      "volume": "154768",
      "turnover": "9891978.6",
      "trades": "599"
    },
    {
      "date": "2024-04-24",
      "bid": "62.40",
      "ask": "62.55",
      "open": "65.30",
      "high": "65.65",
      "low": "61.80",
      "close": "62.30",
      "average": "63.2517",
      "volume": "430092",
      "turnover": "27179901.68",
      "trades": "1520"
    },
    {
      "date": "2024-04-25",
      "bid": "62.20",
      "ask": "62.30",
      "open": "62.90",
      "high": "63.35",
      "low": "61.60",
      "close": "62.20",
      "average": "62.4299",
      "volume": "154602",
      "turnover": "9653091.52",
      "trades": "847"
    },
    {
      "date": "2024-04-26",
      "bid": "63.05",
      "ask": "63.10",
      "open": "62.35",
      "high": "63.40",
      "low": "62.30",
      "close": "63.40",
      "average": "62.956",
      "volume": "179282",
      "turnover": "11286866.4",
      "trades": "874"
    },
    {
      "date": "2024-04-29",
      "bid": "63.15",
      "ask": "63.25",
      "open": "62.80",
      "high": "64.00",
      "low": "62.75",
      "close": "63.20",
      "average": "63.3671",
      "volume": "212224",
      "turnover": "13442328.21",
      "trades": "885"
    },
    {
      "date": "2024-04-30",
      "bid": "63.10",
      "ask": "63.25",
      "open": "63.40",
      "high": "63.45",
      "low": "62.10",
      "close": "63.45",
      "average": "62.9399",
      "volume": "174061",
      "turnover": "10948820.78",
      "trades": "578"
    },
    {
      "date": "2024-05-02",
      "bid": "62.25",
      "ask": "62.40",
      "open": "63.45",
      "high": "64.05",
      "low": "62.00",
      "close": "62.45",
      "average": "62.6764",
      "volume": "183795",
      "turnover": "11518670.69",
      "trades": "834"
    },
    {
      "date": "2024-05-03",
      "bid": "64.65",
      "ask": "64.85",
      "open": "66.60",
      "high": "67.00",
      "low": "63.75",
      "close": "64.85",
      "average": "64.8944",
      "volume": "791007",
      "turnover": "51312586.26",
      "trades": "2254"
    },
    {
      "date": "2024-05-06",
      "bid": "66.50",
      "ask": "66.60",
      "open": "64.95",
      "high": "67.50",
      "low": "63.95",
      "close": "66.65",
      "average": "65.9706",
      "volume": "629273",
      "turnover": "41452939.35",
      "trades": "1449"
    },
    {
      "date": "2024-05-07",
      "bid": "68.45",
      "ask": "68.60",
      "open": "66.80",
      "high": "68.80",
      "low": "66.75",
      "close": "68.75",
      "average": "68.2742",
      "volume": "716622",
      "turnover": "48925906.14",
      "trades": "1204"
    },
    {
      "date": "2024-05-08",
      "bid": "68.10",
      "ask": "68.20",
      "open": "68.80",
      "high": "68.95",
      "low": "67.60",
      "close": "67.95",
      "average": "68.2063",
      "volume": "182501",
      "turnover": "12447357.69",
      "trades": "545"
    },
    {
      "date": "2024-05-10",
      "bid": "69.35",
      "ask": "69.50",
      "open": "68.90",
      "high": "71.05",
      "low": "68.90",
      "close": "69.50",
      "average": "69.8935",
      "volume": "397516",
      "turnover": "27789874.45",
      "trades": "1771"
    },
    {
      "date": "2024-05-13",
      "bid": "67.95",
      "ask": "68.00",
      "open": "69.50",
      "high": "70.70",
      "low": "67.80",
      "close": "68.15",
      "average": "68.2452",
      "volume": "290887",
      "turnover": "19855943.11",
      "trades": "1050"
    },
    {
      "date": "2024-05-14",
      "bid": "67.85",
      "ask": "68.00",
      "open": "70.00",
      "high": "70.00",
      "low": "67.75",
      "close": "67.80",
      "average": "67.9798",
      "volume": "285650",
      "turnover": "19421792.48",
      "trades": "1264"
    },
    {
      "date": "2024-05-15",
      "bid": "66.95",
      "ask": "67.10",
      "open": "67.80",
      "high": "68.10",
      "low": "66.85",
      "close": "66.85",
      "average": "67.1963",
      "volume": "502486",
      "turnover": "33770077.33",
      "trades": "908"
    },
    {
      "date": "2024-05-16",
      "bid": "65.15",
      "ask": "65.35",
      "open": "66.90",
      "high": "66.90",
      "low": "64.95",
      "close": "65.05",
      "average": "65.3946",
      "volume": "228992",
      "turnover": "14975187.03",
      "trades": "894"
    },
    {
      "date": "2024-05-17",
      "bid": "65.60",
      "ask": "65.70",
      "open": "65.00",
      "high": "66.30",
      "low": "64.60",
      "close": "65.50",
      "average": "65.4994",
      "volume": "282603",
      "turnover": "18510697.95",
      "trades": "860"
    },
    {
      "date": "2024-05-20",
      "bid": "66.55",
      "ask": "66.60",
      "open": "65.50",
      "high": "67.00",
      "low": "65.20",
      "close": "66.65",
      "average": "66.4223",
      "volume": "159238",
      "turnover": "10573196.85",
      "trades": "677"
    },
    {
      "date": "2024-05-21",
      "bid": "66.85",
      "ask": "67.00",
      "open": "66.75",
      "high": "68.50",
      "low": "66.30",
      "close": "66.95",
      "average": "67.4087",
      "volume": "265474",
      "turnover": "17884799.73",
      "trades": "1221"
    },
    {
      "date": "2024-05-22",
      "bid": "66.20",
      "ask": "66.30",
      "open": "67.90",
      "high": "68.25",
      "low": "65.95",
      "close": "65.95",
      "average": "66.6992",
      "volume": "256649",
      "turnover": "17119801.71",
      "trades": "1103"
    },
    {
      "date": "2024-05-23",
      "bid": "66.75",
      "ask": "66.90",
      "open": "65.00",
      "high": "68.05",
      "low": "64.80",
      "close": "67.15",
      "average": "66.8088",
      "volume": "9161885",
      "turnover": "590628262.3",
      "trades": "3486"
    },
    {
      "date": "2024-05-24",
      "bid": "70.65",
      "ask": "70.95",
      "open": "66.75",
      "high": "70.95",
      "low": "66.50",
      "close": "70.70",
      "average": "69.4733",
      "volume": "628720",
      "turnover": "43678606.83",
      "trades": "2330"
    },
    {
      "date": "2024-05-27",
      "bid": "71.40",
      "ask": "71.65",
      "open": "70.75",
      "high": "71.80",
      "low": "70.15",
      "close": "71.65",
      "average": "71.1772",
      "volume": "195174",
      "turnover": "13892454.9",
      "trades": "1006"
    },
    {
      "date": "2024-05-28",
      "bid": "71.45",
      "ask": "71.65",
      "open": "71.65",
      "high": "72.35",
      "low": "71.10",
      "close": "71.60",
      "average": "71.7812",
      "volume": "177092",
      "turnover": "12711869.05",
      "trades": "812"
    },
    {
      "date": "2024-05-29",
      "bid": "69.65",
      "ask": "69.80",
      "open": "71.10",
      "high": "71.60",
      "low": "69.60",
      "close": "69.70",
      "average": "70.3633",
      "volume": "222504",
      "turnover": "15656960.36",
      "trades": "1277"
    },
    {
      "date": "2024-05-30",
      "bid": "71.35",
      "ask": "71.55",
      "open": "69.60",
      "high": "71.60",
      "low": "69.35",
      "close": "71.60",
      "average": "70.5153",
      "volume": "574409",
      "turnover": "40481484.28",
      "trades": "1214"
    },
    {
      "date": "2024-05-31",
      "bid": "72.95",
      "ask": "73.10",
      "open": "71.80",
      "high": "73.15",
      "low": "70.95",
      "close": "72.85",
      "average": "72.4371",
      "volume": "354982",
      "turnover": "25713987.25",
      "trades": "1480"
    },
    {
      "date": "2024-06-03",
      "bid": "72.00",
      "ask": "72.10",
      "open": "72.95",
      "high": "73.25",
      "low": "71.95",
      "close": "72.35",
      "average": "72.521",
      "volume": "233049",
      "turnover": "16900943.13",
      "trades": "1221"
    },
    {
      "date": "2024-06-04",
      "bid": "72.25",
      "ask": "72.30",
      "open": "72.35",
      "high": "73.10",
      "low": "71.80",
      "close": "72.50",
      "average": "72.5784",
      "volume": "282468",
      "turnover": "20500328.68",
      "trades": "873"
    },
    {
      "date": "2024-06-05",
      "bid": "72.95",
      "ask": "73.00",
      "open": "72.95",
      "high": "73.10",
      "low": "72.20",
      "close": "73.00",
      "average": "72.8803",
      "volume": "391922",
      "turnover": "28563090.15",
      "trades": "1220"
    },
    {
      "date": "2024-06-07",
      "bid": "72.70",
      "ask": "72.80",
      "open": "73.00",
      "high": "73.05",
      "low": "72.35",
      "close": "72.75",
      "average": "72.7901",
      "volume": "360945",
      "turnover": "26273107.85",
      "trades": "1352"
    },
    {
      "date": "2024-06-10",
      "bid": "73.05",
      "ask": "73.20",
      "open": "72.85",
      "high": "73.40",
      "low": "72.30",
      "close": "73.40",
      "average": "72.9017",
      "volume": "181283",
      "turnover": "13215843.15",
      "trades": "718"
    },
    {
      "date": "2024-06-11",
      "bid": "72.05",
      "ask": "72.15",
      "open": "73.40",
      "high": "73.40",
      "low": "71.15",
      "close": "72.05",
      "average": "72.1053",
      "volume": "249871",
      "turnover": "18016968.1",
      "trades": "1071"
    },
    {
      "date": "2024-06-12",
      "bid": "75.50",
      "ask": "75.60",
      "open": "72.25",
      "high": "75.80",
      "low": "72.20",
      "close": "75.70",
      "average": "74.7858",
      "volume": "385822",
      "turnover": "28867764.84",
      "trades": "1568"
    },
    {
      "date": "2024-06-13",
      "bid": "74.65",
      "ask": "74.85",
      "open": "75.90",
      "high": "76.40",
      "low": "74.45",
      "close": "74.95",
      "average": "75.1697",
      "volume": "289245",
      "turnover": "21741541.46",
      "trades": "1727"
    },
    {
      "date": "2024-06-14",
      "bid": "74.45",
      "ask": "74.55",
      "open": "75.50",
      "high": "76.40",
      "low": "74.20",
      "close": "74.65",
      "average": "75.1115",
      "volume": "259351",
      "turnover": "19480394.7",
      "trades": "1161"
    },
    {
      "date": "2024-06-17",
      "bid": "75.30",
      "ask": "75.35",
      "open": "74.80",
      "high": "75.60",
      "low": "74.05",
      "close": "75.45",
      "average": "74.8792",
      "volume": "193542",
      "turnover": "14492241.5",
      "trades": "1097"
    },
    {
      "date": "2024-06-18",
      "bid": "76.30",
      "ask": "76.40",
      "open": "76.00",
      "high": "76.85",
      "low": "75.45",
      "close": "76.50",
      "average": "76.3813",
      "volume": "261548",
      "turnover": "19978374.04",
      "trades": "1295"
    },
    {
      "date": "2024-06-19",
      "bid": "74.55",
      "ask": "74.65",
      "open": "76.50",
      "high": "76.50",
      "low": "74.55",
      "close": "74.65",
      "average": "75.0523",
      "volume": "195939",
      "turnover": "14704322.9",
      "trades": "1288"
    },
    {
      "date": "2024-06-20",
      "bid": "76.70",
      "ask": "76.85",
      "open": "74.65",
      "high": "77.10",
      "low": "74.35",
      "close": "76.70",
      "average": "76.3605",
      "volume": "382683",
      "turnover": "29224804.7",
      "trades": "959"
    },
    {
      "date": "2024-06-24",
      "bid": "75.20",
      "ask": "75.25",
      "open": "76.70",
      "high": "77.00",
      "low": "74.90",
      "close": "75.35",
      "average": "75.4843",
      "volume": "207141",
      "turnover": "15641039.53",
      "trades": "917"
    },
    {
      "date": "2024-06-25",
      "bid": "76.65",
      "ask": "76.70",
      "open": "75.30",
      "high": "77.20",
      "low": "75.30",
      "close": "76.60",
      "average": "76.4449",
      "volume": "215725",
      "turnover": "16491879.37",
      "trades": "1003"
    },
    {
      "date": "2024-06-26",
      "bid": "77.10",
      "ask": "77.20",
      "open": "77.50",
      "high": "78.40",
      "low": "76.70",
      "close": "77.20",
      "average": "77.6029",
      "volume": "221563",
      "turnover": "17193761.38",
      "trades": "909"
    },
    {
      "date": "2024-06-27",
      "bid": "77.55",
      "ask": "77.70",
      "open": "77.20",
      "high": "77.65",
      "low": "76.00",
      "close": "77.65",
      "average": "77.0023",
      "volume": "170830",
      "turnover": "13149709.62",
      "trades": "759"
    },
    {
      "date": "2024-06-28",
      "bid": "78.10",
      "ask": "78.20",
      "open": "77.85",
      "high": "78.75",
      "low": "77.15",
      "close": "78.40",
      "average": "78.0574",
      "volume": "215084",
      "turnover": "16791000.88",
      "trades": "977"
    },
    {
      "date": "2024-07-01",
      "bid": "78.70",
      "ask": "78.75",
      "open": "77.80",
      "high": "79.15",
      "low": "77.20",
      "close": "78.60",
      "average": "78.143",
      "volume": "230152",
      "turnover": "17983309.73",
      "trades": "967"
    },
    {
      "date": "2024-07-02",
      "bid": "79.05",
      "ask": "79.15",
      "open": "78.60",
      "high": "79.30",
      "low": "78.00",
      "close": "79.30",
      "average": "78.8061",
      "volume": "191390",
      "turnover": "15082943.35",
      "trades": "864"
    },
    {
      "date": "2024-07-03",
      "bid": "79.30",
      "ask": "79.45",
      "open": "79.80",
      "high": "79.80",
      "low": "78.65",
      "close": "79.15",
      "average": "79.0946",
      "volume": "255796",
      "turnover": "20231559.5",
      "trades": "931"
    },
    {
      "date": "2024-07-04",
      "bid": "78.60",
      "ask": "78.75",
      "open": "79.15",
      "high": "79.15",
      "low": "78.45",
      "close": "78.55",
      "average": "78.6805",
      "volume": "67171",
      "turnover": "5285044.84",
      "trades": "522"
    },
    {
      "date": "2024-07-05",
      "bid": "79.05",
      "ask": "79.25",
      "open": "78.95",
      "high": "80.25",
      "low": "78.80",
      "close": "79.40",
      "average": "79.5291",
      "volume": "181832",
      "turnover": "14459082.52",
      "trades": "867"
    },
    {
      "date": "2024-07-08",
      "bid": "76.60",
      "ask": "76.70",
      "open": "79.40",
      "high": "79.40",
      "low": "75.35",
      "close": "76.80",
      "average": "77.1868",
      "volume": "336093",
      "turnover": "25903074.98",
      "trades": "1748"
    },
    {
      "date": "2024-07-09",
      "bid": "74.35",
      "ask": "74.45",
      "open": "76.40",
      "high": "76.40",
      "low": "74.35",
      "close": "74.45",
      "average": "74.8761",
      "volume": "151400",
      "turnover": "11337038.59",
      "trades": "1037"
    },
    {
      "date": "2024-07-10",
      "bid": "73.30",
      "ask": "73.35",
      "open": "74.45",
      "high": "74.80",
      "low": "72.55",
      "close": "73.40",
      "average": "73.2425",
      "volume": "311292",
      "turnover": "22817608.16",
      "trades": "1164"
    },
    {
      "date": "2024-07-11",
      "bid": "76.35",
      "ask": "76.45",
      "open": "73.45",
      "high": "76.90",
      "low": "73.45",
      "close": "76.15",
      "average": "75.5982",
      "volume": "251967",
      "turnover": "19046215.01",
      "trades": "1091"
    },
    {
      "date": "2024-07-12",
      "bid": "76.15",
      "ask": "76.25",
      "open": "76.15",
      "high": "76.75",
      "low": "75.15",
      "close": "76.05",
      "average": "76.1921",
      "volume": "249972",
      "turnover": "19046213.75",
      "trades": "660"
    },
    {
      "date": "2024-07-15",
      "bid": "76.20",
      "ask": "76.30",
      "open": "76.00",
      "high": "77.25",
      "low": "75.35",
      "close": "76.20",
      "average": "76.4438",
      "volume": "96985",
      "turnover": "7416223.25",
      "trades": "619"
    },
    {
      "date": "2024-07-16",
      "bid": "77.70",
      "ask": "77.80",
      "open": "76.20",
      "high": "78.45",
      "low": "75.55",
      "close": "77.65",
      "average": "77.5115",
      "volume": "122981",
      "turnover": "9531946.13",
      "trades": "896"
    },
    {
      "date": "2024-07-17",
      "bid": "77.20",
      "ask": "77.30",
      "open": "77.15",
      "high": "77.80",
      "low": "76.75",
      "close": "77.30",
      "average": "77.3126",
      "volume": "123742",
      "turnover": "9565657.13",
      "trades": "610"
    },
    {
      "date": "2024-07-18",
      "bid": "79.65",
      "ask": "79.75",
      "open": "77.30",
      "high": "79.80",
      "low": "76.75",
      "close": "79.80",
      "average": "79.0112",
      "volume": "153049",
      "turnover": "12090320.76",
      "trades": "780"
    },
    {
      "date": "2024-07-19",
      "bid": "79.00",
      "ask": "79.05",
      "open": "79.25",
      "high": "79.65",
      "low": "77.75",
      "close": "79.05",
      "average": "78.6295",
      "volume": "90339",
      "turnover": "7103624.63",
      "trades": "484"
    },
    {
      "date": "2024-07-22",
      "bid": "80.60",
      "ask": "80.65",
      "open": "79.05",
      "high": "80.90",
      "low": "78.25",
      "close": "80.90",
      "average": "80.0502",
      "volume": "198296",
      "turnover": "15870486.56",
      "trades": "975"
    },
    {
      "date": "2024-07-23",
      "bid": "80.75",
      "ask": "80.90",
      "open": "80.85",
      "high": "81.25",
      "low": "80.00",
      "close": "81.00",
      "average": "80.7811",
      "volume": "142132",
      "turnover": "11481500.42",
      "trades": "862"
    },
    {
      "date": "2024-07-24",
      "bid": "80.05",
      "ask": "80.20",
      "open": "80.90",
      "high": "80.90",
      "low": "79.45",
      "close": "80.30",
      "average": "80.1991",
      "volume": "80371",
      "turnover": "6445635.65",
      "trades": "611"
    },
    {
      "date": "2024-07-25",
      "bid": "79.00",
      "ask": "79.10",
      "open": "79.35",
      "high": "79.35",
      "low": "77.65",
      "close": "79.20",
      "average": "78.6407",
      "volume": "109881",
      "turnover": "8638962.36",
      "trades": "784"
    },
    {
      "date": "2024-07-26",
      "bid": "78.65",
      "ask": "78.75",
      "open": "79.10",
      "high": "79.10",
      "low": "78.15",
      "close": "78.75",
      "average": "78.6611",
      "volume": "180197",
      "turnover": "14170444.98",
      "trades": "904"
    },
    {
      "date": "2024-07-29",
      "bid": "79.05",
      "ask": "79.15",
      "open": "78.75",
      "high": "79.95",
      "low": "78.60",
      "close": "79.30",
      "average": "79.3357",
      "volume": "146302",
      "turnover": "11606974.61",
      "trades": "802"
    },
    {
      "date": "2024-07-30",
      "bid": "79.60",
      "ask": "79.70",
      "open": "79.05",
      "high": "79.80",
      "low": "78.30",
      "close": "79.80",
      "average": "79.2813",
      "volume": "58958",
      "turnover": "4674341.2",
      "trades": "445"
    },
    {
      "date": "2024-07-31",
      "bid": "79.65",
      "ask": "79.75",
      "open": "79.80",
      "high": "79.95",
      "low": "78.90",
      "close": "79.75",
      "average": "79.5398",
      "volume": "180192",
      "turnover": "14332442.53",
      "trades": "493"
    },
    {
      "date": "2024-08-01",
      "bid": "78.15",
      "ask": "78.25",
      "open": "79.50",
      "high": "80.10",
      "low": "78.00",
      "close": "78.15",
      "average": "78.5945",
      "volume": "94785",
      "turnover": "7448788.01",
      "trades": "766"
    },
    {
      "date": "2024-08-02",
      "bid": "76.90",
      "ask": "77.15",
      "open": "77.70",
      "high": "78.25",
      "low": "75.45",
      "close": "77.10",
      "average": "77.1554",
      "volume": "183715",
      "turnover": "14173793.47",
      "trades": "883"
    },
    {
      "date": "2024-08-05",
      "bid": "75.45",
      "ask": "75.50",
      "open": "73.00",
      "high": "75.95",
      "low": "72.00",
      "close": "75.55",
      "average": "74.3925",
      "volume": "364322",
      "turnover": "27138104",
      "trades": "1999"
    },
    {
      "date": "2024-08-06",
      "bid": "75.60",
      "ask": "75.75",
      "open": "75.75",
      "high": "77.25",
      "low": "74.05",
      "close": "75.80",
      "average": "75.3856",
      "volume": "169872",
      "turnover": "12805859.15",
      "trades": "1011"
    },
    {
      "date": "2024-08-07",
      "bid": "76.80",
      "ask": "77.05",
      "open": "76.80",
      "high": "77.70",
      "low": "76.55",
      "close": "76.90",
      "average": "76.9854",
      "volume": "85251",
      "turnover": "6563100.18",
      "trades": "573"
    },
    {
      "date": "2024-08-08",
      "bid": "76.50",
      "ask": "76.90",
      "open": "76.35",
      "high": "76.90",
      "low": "75.30",
      "close": "76.90",
      "average": "76.4254",
      "volume": "76446",
      "turnover": "5842427.6",
      "trades": "622"
    },
    {
      "date": "2024-08-09",
      "bid": "78.00",
      "ask": "78.15",
      "open": "76.90",
      "high": "78.55",
      "low": "76.90",
      "close": "78.30",
      "average": "77.9294",
      "volume": "89332",
      "turnover": "6961213.03",
      "trades": "590"
    },
    {
      "date": "2024-08-12",
      "bid": "78.80",
      "ask": "78.95",
      "open": "78.35",
      "high": "79.25",
      "low": "77.90",
      "close": "79.25",
      "average": "78.6949",
      "volume": "215678",
      "turnover": "16972868.92",
      "trades": "658"
    },
    {
      "date": "2024-08-13",
      "bid": "79.80",
      "ask": "79.90",
      "open": "79.45",
      "high": "80.80",
      "low": "78.60",
      "close": "80.25",
      "average": "79.657",
      "volume": "275277",
      "turnover": "21926719.21",
      "trades": "1692"
    },
    {
      "date": "2024-08-14",
      "bid": "78.85",
      "ask": "78.95",
      "open": "80.20",
      "high": "80.20",
      "low": "78.00",
      "close": "79.00",
      "average": "78.9118",
      "volume": "121116",
      "turnover": "9557425.41",
      "trades": "924"
    },
    {
      "date": "2024-08-15",
      "bid": "79.35",
      "ask": "79.50",
      "open": "78.00",
      "high": "79.90",
      "low": "77.50",
      "close": "79.90",
      "average": "79.2159",
      "volume": "114545",
      "turnover": "9060515.36",
      "trades": "810"
    },
    {
      "date": "2024-08-16",
      "bid": "83.95",
      "ask": "84.00",
      "open": "83.65",
      "high": "85.00",
      "low": "81.25",
      "close": "83.50",
      "average": "83.3721",
      "volume": "2311481",
      "turnover": "192768949.65",
      "trades": "4047"
    },
    {
      "date": "2024-08-19",
      "bid": "84.15",
      "ask": "84.35",
      "open": "83.90",
      "high": "84.95",
      "low": "82.60",
      "close": "84.20",
      "average": "83.8559",
      "volume": "718849",
      "turnover": "60286200.5",
      "trades": "2635"
    },
    {
      "date": "2024-08-20",
      "bid": "86.25",
      "ask": "86.40",
      "open": "84.45",
      "high": "86.60",
      "low": "84.15",
      "close": "86.50",
      "average": "85.1792",
      "volume": "1050247",
      "turnover": "89578948",
      "trades": "2026"
    },
    {
      "date": "2024-08-21",
      "bid": "85.05",
      "ask": "85.40",
      "open": "87.00",
      "high": "88.00",
      "low": "84.95",
      "close": "85.65",
      "average": "86.47",
      "volume": "460307",
      "turnover": "39803875.29",
      "trades": "1660"
    },
    {
      "date": "2024-08-22",
      "bid": "87.10",
      "ask": "87.20",
      "open": "85.65",
      "high": "87.95",
      "low": "85.15",
      "close": "87.20",
      "average": "86.8915",
      "volume": "377942",
      "turnover": "32841092.09",
      "trades": "1632"
    },
    {
      "date": "2024-08-23",
      "bid": "86.80",
      "ask": "86.90",
      "open": "87.85",
      "high": "88.00",
      "low": "86.70",
      "close": "86.95",
      "average": "87.2903",
      "volume": "224702",
      "turnover": "19614312.77",
      "trades": "1201"
    },
    {
      "date": "2024-08-26",
      "bid": "90.45",
      "ask": "90.55",
      "open": "87.00",
      "high": "90.65",
      "low": "86.95",
      "close": "90.60",
      "average": "89.4831",
      "volume": "454876",
      "turnover": "40703673.33",
      "trades": "2221"
    },
    {
      "date": "2024-08-27",
      "bid": "88.35",
      "ask": "88.70",
      "open": "90.60",
      "high": "90.60",
      "low": "87.60",
      "close": "88.65",
      "average": "88.5721",
      "volume": "384399",
      "turnover": "34051563.76",
      "trades": "1788"
    },
    {
      "date": "2024-08-28",
      "bid": "90.35",
      "ask": "90.45",
      "open": "88.90",
      "high": "90.95",
      "low": "88.90",
      "close": "90.50",
      "average": "90.3229",
      "volume": "225133",
      "turnover": "20334679.52",
      "trades": "1734"
    },
    {
      "date": "2024-08-29",
      "bid": "90.25",
      "ask": "90.40",
      "open": "90.45",
      "high": "90.85",
      "low": "90.05",
      "close": "90.60",
      "average": "90.4754",
      "volume": "230778",
      "turnover": "20877276.7",
      "trades": "1401"
    },
    {
      "date": "2024-08-30",
      "bid": "91.70",
      "ask": "91.90",
      "open": "90.60",
      "high": "91.90",
      "low": "90.50",
      "close": "91.20",
      "average": "91.2093",
      "volume": "2320656",
      "turnover": "211665777.61",
      "trades": "1413"
    },
    {
      "date": "2024-09-02",
      "bid": "91.40",
      "ask": "91.55",
      "open": "91.55",
      "high": "92.95",
      "low": "90.80",
      "close": "91.65",
      "average": "91.689",
      "volume": "228691",
      "turnover": "20968346.43",
      "trades": "1340"
    },
    {
      "date": "2024-09-03",
      "bid": "86.90",
      "ask": "86.95",
      "open": "91.30",
      "high": "91.35",
      "low": "85.85",
      "close": "87.30",
      "average": "87.9065",
      "volume": "301388",
      "turnover": "26496693.36",
      "trades": "1789"
    },
    {
      "date": "2024-09-04",
      "bid": "88.85",
      "ask": "88.90",
      "open": "86.00",
      "high": "89.10",
      "low": "85.90",
      "close": "89.00",
      "average": "88.7205",
      "volume": "227539",
      "turnover": "20188545.39",
      "trades": "1227"
    },
    {
      "date": "2024-09-05",
      "bid": "87.25",
      "ask": "87.45",
      "open": "88.95",
      "high": "89.00",
      "low": "86.90",
      "close": "87.60",
      "average": "87.7793",
      "volume": "222424",
      "turnover": "19528892.43",
      "trades": "1373"
    },
    {
      "date": "2024-09-06",
      "bid": "87.95",
      "ask": "88.05",
      "open": "87.65",
      "high": "89.35",
      "low": "86.85",
      "close": "88.10",
      "average": "88.3105",
      "volume": "228676",
      "turnover": "20195274.8",
      "trades": "1561"
    },
    {
      "date": "2024-09-09",
      "bid": "88.35",
      "ask": "88.50",
      "open": "88.00",
      "high": "88.80",
      "low": "86.30",
      "close": "88.80",
      "average": "87.7339",
      "volume": "209348",
      "turnover": "18367503.21",
      "trades": "1463"
    },
    {
      "date": "2024-09-10",
      "bid": "90.20",
      "ask": "90.30",
      "open": "88.80",
      "high": "90.95",
      "low": "88.70",
      "close": "90.50",
      "average": "90.3779",
      "volume": "276740",
      "turnover": "25015422.08",
      "trades": "1854"
    },
    {
      "date": "2024-09-11",
      "bid": "89.25",
      "ask": "89.40",
      "open": "90.50",
      "high": "90.50",
      "low": "89.20",
      "close": "89.20",
      "average": "89.9559",
      "volume": "276879",
      "turnover": "24903800.68",
      "trades": "1618"
    },
    {
      "date": "2024-09-12",
      "bid": "90.05",
      "ask": "90.20",
      "open": "90.10",
      "high": "90.55",
      "low": "89.30",
      "close": "90.35",
      "average": "90.0489",
      "volume": "177329",
      "turnover": "15967990.39",
      "trades": "1074"
    },
    {
      "date": "2024-09-13",
      "bid": "89.05",
      "ask": "89.20",
      "open": "90.35",
      "high": "90.35",
      "low": "89.00",
      "close": "89.35",
      "average": "89.5607",
      "volume": "156024",
      "turnover": "13973702",
      "trades": "923"
    },
    {
      "date": "2024-09-16",
      "bid": "90.10",
      "ask": "90.20",
      "open": "89.95",
      "high": "90.50",
      "low": "88.75",
      "close": "90.50",
      "average": "89.9661",
      "volume": "413261",
      "turnover": "37185441.36",
      "trades": "1154"
    },
    {
      "date": "2024-09-17",
      "bid": "89.90",
      "ask": "89.95",
      "open": "90.50",
      "high": "91.00",
      "low": "89.80",
      "close": "90.05",
      "average": "90.2915",
      "volume": "191230",
      "turnover": "17269172.94",
      "trades": "1060"
    },
    {
      "date": "2024-09-18",
      "bid": "90.40",
      "ask": "90.45",
      "open": "90.40",
      "high": "90.85",
      "low": "89.05",
      "close": "90.45",
      "average": "90.2573",
      "volume": "144861",
      "turnover": "13075210.96",
      "trades": "894"
    },
    {
      "date": "2024-09-19",
      "bid": "90.50",
      "ask": "90.75",
      "open": "90.65",
      "high": "90.85",
      "low": "89.70",
      "close": "90.55",
      "average": "90.4745",
      "volume": "205765",
      "turnover": "18616551.6",
      "trades": "1172"
    },
    {
      "date": "2024-09-20",
      "bid": "90.95",
      "ask": "91.05",
      "open": "90.50",
      "high": "91.25",
      "low": "90.05",
      "close": "91.00",
      "average": "90.8763",
      "volume": "299640",
      "turnover": "27229963.48",
      "trades": "979"
    },
    {
      "date": "2024-09-23",
      "bid": "91.45",
      "ask": "91.50",
      "open": "91.00",
      "high": "92.25",
      "low": "90.80",
      "close": "91.35",
      "average": "91.44",
      "volume": "237959",
      "turnover": "21759740.07",
      "trades": "1271"
    },
    {
      "date": "2024-09-24",
      "bid": "90.05",
      "ask": "90.15",
      "open": "91.50",
      "high": "92.00",
      "low": "89.50",
      "close": "89.85",
      "average": "90.4193",
      "volume": "155702",
      "turnover": "14090425.08",
      "trades": "939"
    },
    {
      "date": "2024-09-25",
      "bid": "90.05",
      "ask": "90.15",
      "open": "89.85",
      "high": "90.75",
      "low": "89.80",
      "close": "90.00",
      "average": "90.1853",
      "volume": "119404",
      "turnover": "10768299.6",
      "trades": "722"
    },
    {
      "date": "2024-09-26",
      "bid": "89.60",
      "ask": "89.70",
      "open": "90.00",
      "high": "90.55",
      "low": "89.25",
      "close": "89.45",
      "average": "89.81",
      "volume": "209282",
      "turnover": "18797191.14",
      "trades": "1157"
    },
    {
      "date": "2024-09-27",
      "bid": "88.85",
      "ask": "88.95",
      "open": "89.00",
      "high": "89.25",
      "low": "87.60",
      "close": "88.65",
      "average": "88.6204",
      "volume": "212570",
      "turnover": "18748540.07",
      "trades": "866"
    },
    {
      "date": "2024-09-30",
      "bid": "89.70",
      "ask": "89.85",
      "open": "88.75",
      "high": "90.85",
      "low": "88.75",
      "close": "90.00",
      "average": "89.9894",
      "volume": "199294",
      "turnover": "17933190.37",
      "trades": "1254"
    },
    {
      "date": "2024-10-01",
      "bid": "89.95",
      "ask": "90.05",
      "open": "90.00",
      "high": "90.80",
      "low": "89.70",
      "close": "90.10",
      "average": "90.1285",
      "volume": "100808",
      "turnover": "9083758.5",
      "trades": "677"
    },
    {
      "date": "2024-10-02",
      "bid": "90.30",
      "ask": "90.35",
      "open": "90.10",
      "high": "90.55",
      "low": "89.55",
      "close": "90.55",
      "average": "90.2426",
      "volume": "101160",
      "turnover": "9128805.8",
      "trades": "796"
    },
    {
      "date": "2024-10-03",
      "bid": "87.75",
      "ask": "88.00",
      "open": "90.20",
      "high": "90.60",
      "low": "87.25",
      "close": "88.00",
      "average": "88.2928",
      "volume": "200044",
      "turnover": "17665846.69",
      "trades": "1190"
    },
    {
      "date": "2024-10-04",
      "bid": "88.75",
      "ask": "88.85",
      "open": "88.00",
      "high": "89.10",
      "low": "87.30",
      "close": "88.70",
      "average": "88.5438",
      "volume": "121583",
      "turnover": "10765411.77",
      "trades": "917"
    },
    {
      "date": "2024-10-07",
      "bid": "88.20",
      "ask": "88.30",
      "open": "89.00",
      "high": "89.20",
      "low": "87.65",
      "close": "88.25",
      "average": "88.3407",
      "volume": "101792",
      "turnover": "8991584.69",
      "trades": "808"
    },
    {
      "date": "2024-10-08",
      "bid": "88.65",
      "ask": "88.80",
      "open": "88.30",
      "high": "90.50",
      "low": "87.90",
      "close": "88.55",
      "average": "88.9815",
      "volume": "137287",
      "turnover": "12215933.69",
      "trades": "932"
    },
    {
      "date": "2024-10-09",
      "bid": "87.90",
      "ask": "87.95",
      "open": "88.55",
      "high": "88.55",
      "low": "87.00",
      "close": "88.00",
      "average": "87.7046",
      "volume": "104223",
      "turnover": "9140574.53",
      "trades": "721"
    },
    {
      "date": "2024-10-10",
      "bid": "86.95",
      "ask": "87.00",
      "open": "88.00",
      "high": "88.00",
      "low": "85.75",
      "close": "86.75",
      "average": "86.8736",
      "volume": "163158",
      "turnover": "14174162.29",
      "trades": "1075"
    },
    {
      "date": "2024-10-11",
      "bid": "87.70",
      "ask": "87.80",
      "open": "86.75",
      "high": "88.00",
      "low": "85.95",
      "close": "88.00",
      "average": "87.3011",
      "volume": "147785",
      "turnover": "12901791.05",
      "trades": "1007"
    },
    {
      "date": "2024-10-14",
      "bid": "86.85",
      "ask": "87.15",
      "open": "87.30",
      "high": "87.95",
      "low": "86.00",
      "close": "86.90",
      "average": "86.7676",
      "volume": "97181",
      "turnover": "8432109.3",
      "trades": "819"
    },
    {
      "date": "2024-10-15",
      "bid": "88.70",
      "ask": "88.80",
      "open": "86.90",
      "high": "89.10",
      "low": "86.35",
      "close": "88.90",
      "average": "88.2868",
      "volume": "202853",
      "turnover": "17911375.17",
      "trades": "1106"
    },
    {
      "date": "2024-10-16",
      "bid": "92.75",
      "ask": "92.85",
      "open": "89.50",
      "high": "92.95",
      "low": "88.95",
      "close": "92.55",
      "average": "91.8288",
      "volume": "217147",
      "turnover": "19935309.35",
      "trades": "1435"
    },
    {
      "date": "2024-10-17",
      "bid": "91.75",
      "ask": "91.90",
      "open": "93.00",
      "high": "93.00",
      "low": "90.85",
      "close": "92.05",
      "average": "91.8297",
      "volume": "125041",
      "turnover": "11482809.18",
      "trades": "1112"
    },
    {
      "date": "2024-10-18",
      "bid": "91.75",
      "ask": "91.80",
      "open": "91.95",
      "high": "92.45",
      "low": "91.25",
      "close": "91.40",
      "average": "91.7614",
      "volume": "78941",
      "turnover": "7244416.73",
      "trades": "587"
    },
    {
      "date": "2024-10-21",
      "bid": "92.30",
      "ask": "92.40",
      "open": "91.40",
      "high": "92.75",
      "low": "91.10",
      "close": "92.30",
      "average": "92.1871",
      "volume": "109189",
      "turnover": "10065815.75",
      "trades": "949"
    },
    {
      "date": "2024-10-22",
      "bid": "91.35",
      "ask": "91.50",
      "open": "92.30",
      "high": "92.30",
      "low": "89.75",
      "close": "91.50",
      "average": "90.9379",
      "volume": "137260",
      "turnover": "12482116.22",
      "trades": "1131"
    },
    {
      "date": "2024-10-23",
      "bid": "90.30",
      "ask": "90.40",
      "open": "91.50",
      "high": "92.15",
      "low": "90.30",
      "close": "90.35",
      "average": "90.9791",
      "volume": "112165",
      "turnover": "10204635.42",
      "trades": "1065"
    },
    {
      "date": "2024-10-24",
      "bid": "92.30",
      "ask": "92.40",
      "open": "90.35",
      "high": "93.35",
      "low": "90.05",
      "close": "92.25",
      "average": "92.2431",
      "volume": "144024",
      "turnover": "13284494.85",
      "trades": "1051"
    },
    {
      "date": "2024-10-25",
      "bid": "92.80",
      "ask": "92.90",
      "open": "92.25",
      "high": "93.75",
      "low": "91.50",
      "close": "92.95",
      "average": "92.978",
      "volume": "100713",
      "turnover": "9363923.94",
      "trades": "828"
    },
    {
      "date": "2024-10-28",
      "bid": "94.60",
      "ask": "94.65",
      "open": "93.00",
      "high": "94.70",
      "low": "92.80",
      "close": "94.50",
      "average": "93.7574",
      "volume": "194595",
      "turnover": "18242497.43",
      "trades": "2044"
    },
    {
      "date": "2024-10-29",
      "bid": "93.45",
      "ask": "93.55",
      "open": "94.50",
      "high": "95.45",
      "low": "93.35",
      "close": "93.35",
      "average": "94.0224",
      "volume": "118505",
      "turnover": "11141891.88",
      "trades": "941"
    },
    {
      "date": "2024-10-30",
      "bid": "92.20",
      "ask": "92.30",
      "open": "93.35",
      "high": "93.55",
      "low": "91.60",
      "close": "92.05",
      "average": "92.2395",
      "volume": "116312",
      "turnover": "10732546.59",
      "trades": "1004"
    },
    {
      "date": "2024-10-31",
      "bid": "90.45",
      "ask": "90.60",
      "open": "92.05",
      "high": "92.55",
      "low": "90.45",
      "close": "91.15",
      "average": "91.1881",
      "volume": "182160",
      "turnover": "16610097.2",
      "trades": "996"
    },
    {
      "date": "2024-11-01",
      "bid": "90.30",
      "ask": "90.45",
      "open": "90.65",
      "high": "91.70",
      "low": "89.90",
      "close": "90.05",
      "average": "90.6034",
      "volume": "62879",
      "turnover": "5693664.77",
      "trades": "613"
    },
    {
      "date": "2024-11-04",
      "bid": "89.80",
      "ask": "89.95",
      "open": "90.05",
      "high": "91.65",
      "low": "89.70",
      "close": "90.00",
      "average": "90.4066",
      "volume": "104312",
      "turnover": "9429204.89",
      "trades": "858"
    },
    {
      "date": "2024-11-05",
      "bid": "88.40",
      "ask": "88.55",
      "open": "89.25",
      "high": "90.60",
      "low": "86.90",
      "close": "88.75",
      "average": "88.5546",
      "volume": "202629",
      "turnover": "17945584.48",
      "trades": "1684"
    },
    {
      "date": "2024-11-06",
      "bid": "95.05",
      "ask": "95.40",
      "open": "95.40",
      "high": "100.70",
      "low": "93.45",
      "close": "95.00",
      "average": "95.4085",
      "volume": "827485",
      "turnover": "78990440.7",
      "trades": "3050"
    },
    {
      "date": "2024-11-07",
      "bid": "98.00",
      "ask": "98.20",
      "open": "95.10",
      "high": "99.45",
      "low": "95.10",
      "close": "98.00",
      "average": "97.64",
      "volume": "764816",
      "turnover": "74468275.31",
      "trades": "2485"
    },
    {
      "date": "2024-11-08",
      "bid": "98.65",
      "ask": "98.70",
      "open": "100.00",
      "high": "100.80",
      "low": "97.65",
      "close": "99.30",
      "average": "98.789",
      "volume": "468085",
      "turnover": "46236835.38",
      "trades": "2141"
    },
    {
      "date": "2024-11-11",
      "bid": "97.85",
      "ask": "98.15",
      "open": "99.75",
      "high": "100.30",
      "low": "95.30",
      "close": "98.10",
      "average": "97.3421",
      "volume": "259128",
      "turnover": "25223747.25",
      "trades": "1614"
    },
    {
      "date": "2024-11-12",
      "bid": "95.60",
      "ask": "95.80",
      "open": "98.25",
      "high": "98.80",
      "low": "95.55",
      "close": "95.55",
      "average": "96.8477",
      "volume": "110677",
      "turnover": "10718751.65",
      "trades": "893"
    },
    {
      "date": "2024-11-13",
      "bid": "95.20",
      "ask": "95.25",
      "open": "95.80",
      "high": "96.00",
      "low": "94.90",
      "close": "95.45",
      "average": "95.3766",
      "volume": "108828",
      "turnover": "10379577.58",
      "trades": "1115"
    },
    {
      "date": "2024-11-14",
      "bid": "95.10",
      "ask": "95.35",
      "open": "96.00",
      "high": "96.95",
      "low": "95.05",
      "close": "95.45",
      "average": "95.6893",
      "volume": "116849",
      "turnover": "11181280.06",
      "trades": "930"
    },
    {
      "date": "2024-11-15",
      "bid": "94.05",
      "ask": "94.20",
      "open": "95.00",
      "high": "95.70",
      "low": "94.05",
      "close": "94.40",
      "average": "94.6738",
      "volume": "140048",
      "turnover": "13259666.33",
      "trades": "1089"
    },
    {
      "date": "2024-11-18",
      "bid": "93.80",
      "ask": "94.00",
      "open": "94.20",
      "high": "94.50",
      "low": "92.75",
      "close": "94.05",
      "average": "93.8484",
      "volume": "146099",
      "turnover": "13710667.1",
      "trades": "1339"
    },
    {
      "date": "2024-11-19",
      "bid": "93.00",
      "ask": "93.10",
      "open": "94.00",
      "high": "94.85",
      "low": "91.20",
      "close": "92.85",
      "average": "92.6069",
      "volume": "112073",
      "turnover": "10378129.26",
      "trades": "1230"
    },
    {
      "date": "2024-11-20",
      "bid": "92.70",
      "ask": "92.80",
      "open": "93.00",
      "high": "93.60",
      "low": "92.30",
      "close": "92.80",
      "average": "92.8438",
      "volume": "83202",
      "turnover": "7724443.25",
      "trades": "707"
    },
    {
      "date": "2024-11-21",
      "bid": "92.95",
      "ask": "93.25",
      "open": "92.40",
      "high": "93.30",
      "low": "90.95",
      "close": "93.20",
      "average": "92.3139",
      "volume": "96331",
      "turnover": "8892671.6",
      "trades": "1056"
    },
    {
      "date": "2024-11-22",
      "bid": "93.75",
      "ask": "93.90",
      "open": "93.25",
      "high": "94.15",
      "low": "92.30",
      "close": "93.80",
      "average": "93.476",
      "volume": "98656",
      "turnover": "9221969.6",
      "trades": "1138"
    },
    {
      "date": "2024-11-25",
      "bid": "94.70",
      "ask": "94.85",
      "open": "93.80",
      "high": "95.40",
      "low": "92.80",
      "close": "95.40",
      "average": "94.9025",
      "volume": "392906",
      "turnover": "37292469.74",
      "trades": "1311"
    },
    {
      "date": "2024-11-26",
      "bid": "93.90",
      "ask": "93.95",
      "open": "94.85",
      "high": "94.85",
      "low": "91.70",
      "close": "94.00",
      "average": "93.4345",
      "volume": "105357",
      "turnover": "9842909.86",
      "trades": "760"
    },
    {
      "date": "2024-11-27",
      "bid": "95.35",
      "ask": "95.50",
      "open": "93.95",
      "high": "95.65",
      "low": "93.70",
      "close": "95.40",
      "average": "94.9385",
      "volume": "83897",
      "turnover": "7964958.18",
      "trades": "980"
    },
    {
      "date": "2024-11-28",
      "bid": "95.60",
      "ask": "95.70",
      "open": "95.50",
      "high": "96.50",
      "low": "94.70",
      "close": "95.85",
      "average": "95.8982",
      "volume": "102785",
      "turnover": "9856823.65",
      "trades": "1331"
    },
    {
      "date": "2024-11-29",
      "bid": "96.40",
      "ask": "96.55",
      "open": "95.60",
      "high": "96.70",
      "low": "95.15",
      "close": "96.00",
      "average": "95.7029",
      "volume": "190943",
      "turnover": "18273758.03",
      "trades": "665"
    },
    {
      "date": "2024-12-02",
      "bid": "97.15",
      "ask": "97.40",
      "open": "95.95",
      "high": "98.00",
      "low": "95.70",
      "close": "97.35",
      "average": "97.04",
      "volume": "300727",
      "turnover": "29182806.95",
      "trades": "1541"
    },
    {
      "date": "2024-12-03",
      "bid": "96.95",
      "ask": "97.10",
      "open": "97.35",
      "high": "97.50",
      "low": "96.55",
      "close": "96.85",
      "average": "96.9311",
      "volume": "74921",
      "turnover": "7262660.68",
      "trades": "800"
    },
    {
      "date": "2024-12-04",
      "bid": "99.55",
      "ask": "99.65",
      "open": "96.85",
      "high": "99.85",
      "low": "96.80",
      "close": "99.30",
      "average": "98.7908",
      "volume": "394343",
      "turnover": "38968421.9",
      "trades": "1463"
    },
    {
      "date": "2024-12-05",
      "bid": "101.20",
      "ask": "101.30",
      "open": "100.00",
      "high": "101.50",
      "low": "99.75",
      "close": "101.00",
      "average": "100.7774",
      "volume": "567199",
      "turnover": "57161557.85",
      "trades": "1277"
    },
    {
      "date": "2024-12-06",
      "bid": "102.20",
      "ask": "102.30",
      "open": "101.00",
      "high": "102.50",
      "low": "100.70",
      "close": "102.20",
      "average": "101.6719",
      "volume": "198711",
      "turnover": "20195177.6",
      "trades": "697"
    },
    {
      "date": "2024-12-09",
      "bid": "101.80",
      "ask": "101.90",
      "open": "102.20",
      "high": "102.80",
      "low": "100.80",
      "close": "102.00",
      "average": "101.9807",
      "volume": "202214",
      "turnover": "20619353",
      "trades": "809"
    },
    {
      "date": "2024-12-10",
      "bid": "99.75",
      "ask": "99.90",
      "open": "101.90",
      "high": "102.40",
      "low": "98.70",
      "close": "99.60",
      "average": "100.0744",
      "volume": "125028",
      "turnover": "12528285.53",
      "trades": "1075"
    },
    {
      "date": "2024-12-11",
      "bid": "98.65",
      "ask": "98.90",
      "open": "99.75",
      "high": "100.00",
      "low": "98.55",
      "close": "98.65",
      "average": "99.2982",
      "volume": "144979",
      "turnover": "14396096.65",
      "trades": "814"
    },
    {
      "date": "2024-12-12",
      "bid": "98.35",
      "ask": "98.55",
      "open": "98.65",
      "high": "99.20",
      "low": "97.65",
      "close": "98.45",
      "average": "98.5817",
      "volume": "137940",
      "turnover": "13598356.6",
      "trades": "686"
    },
    {
      "date": "2024-12-13",
      "bid": "97.65",
      "ask": "97.75",
      "open": "99.30",
      "high": "99.45",
      "low": "97.55",
      "close": "97.65",
      "average": "98.4999",
      "volume": "121961",
      "turnover": "12013149.35",
      "trades": "814"
    },
    {
      "date": "2024-12-16",
      "bid": "99.95",
      "ask": "100.30",
      "open": "97.75",
      "high": "100.70",
      "low": "97.20",
      "close": "100.20",
      "average": "98.4175",
      "volume": "237406",
      "turnover": "23364252.15",
      "trades": "1012"
    },
    {
      "date": "2024-12-17",
      "bid": "96.85",
      "ask": "96.95",
      "open": "99.85",
      "high": "99.85",
      "low": "95.50",
      "close": "96.85",
      "average": "96.9874",
      "volume": "286716",
      "turnover": "27777261.92",
      "trades": "1608"
    },
    {
      "date": "2024-12-18",
      "bid": "97.50",
      "ask": "97.60",
      "open": "96.85",
      "high": "98.20",
      "low": "96.35",
      "close": "98.05",
      "average": "97.5287",
      "volume": "121420",
      "turnover": "11841874.65",
      "trades": "981"
    },
    {
      "date": "2024-12-19",
      "bid": "96.70",
      "ask": "96.95",
      "open": "96.30",
      "high": "97.75",
      "low": "95.75",
      "close": "97.25",
      "average": "97.142",
      "volume": "111881",
      "turnover": "10868763.3",
      "trades": "1098"
    },
    {
      "date": "2024-12-20",
      "bid": "96.65",
      "ask": "96.80",
      "open": "96.95",
      "high": "97.15",
      "low": "95.40",
      "close": "97.15",
      "average": "96.6132",
      "volume": "225657",
      "turnover": "21801449.65",
      "trades": "1065"
    },
    {
      "date": "2024-12-23",
      "bid": "96.55",
      "ask": "96.70",
      "open": "96.80",
      "high": "97.30",
      "low": "95.95",
      "close": "96.55",
      "average": "96.5547",
      "volume": "70679",
      "turnover": "6824386.7",
      "trades": "913"
    },
    {
      "date": "2024-12-27",
      "bid": "95.80",
      "ask": "95.95",
      "open": "96.55",
      "high": "96.80",
      "low": "95.65",
      "close": "95.85",
      "average": "96.0642",
      "volume": "104392",
      "turnover": "10028338.15",
      "trades": "1190"
    },
    {
      "date": "2024-12-30",
      "bid": "95.95",
      "ask": "96.00",
      "open": "95.20",
      "high": "96.55",
      "low": "94.15",
      "close": "96.55",
      "average": "95.6194",
      "volume": "116471",
      "turnover": "11136852.85",
      "trades": "1331"
    },
    {
      "date": "2025-01-02",
      "bid": "97.30",
      "ask": "97.60",
      "open": "95.90",
      "high": "98.20",
      "low": "95.80",
      "close": "97.25",
      "average": "97.275",
      "volume": "100699",
      "turnover": "9795491.4",
      "trades": "1070"
    },
    {
      "date": "2025-01-03",
      "bid": "98.85",
      "ask": "98.95",
      "open": "98.25",
      "high": "99.10",
      "low": "97.50",
      "close": "98.85",
      "average": "98.4945",
      "volume": "110172",
      "turnover": "10844090.98",
      "trades": "1026"
    },
    {
      "date": "2025-01-07",
      "bid": "91.40",
      "ask": "91.50",
      "open": "98.85",
      "high": "99.45",
      "low": "91.10",
      "close": "91.50",
      "average": "93.2802",
      "volume": "463051",
      "turnover": "43194184.16",
      "trades": "3432"
    },
    {
      "date": "2025-01-08",
      "bid": "91.55",
      "ask": "91.70",
      "open": "91.00",
      "high": "92.00",
      "low": "88.95",
      "close": "91.60",
      "average": "91.1715",
      "volume": "291823",
      "turnover": "26606054.6",
      "trades": "2121"
    },
    {
      "date": "2025-01-09",
      "bid": "94.45",
      "ask": "94.60",
      "open": "92.00",
      "high": "94.80",
      "low": "92.00",
      "close": "94.35",
      "average": "93.8725",
      "volume": "123324",
      "turnover": "11576837.2",
      "trades": "1166"
    },
    {
      "date": "2025-01-10",
      "bid": "93.25",
      "ask": "93.35",
      "open": "94.00",
      "high": "94.40",
      "low": "93.05",
      "close": "93.15",
      "average": "93.7419",
      "volume": "187650",
      "turnover": "17590665.03",
      "trades": "1122"
    },
    {
      "date": "2025-01-13",
      "bid": "90.20",
      "ask": "90.35",
      "open": "92.95",
      "high": "93.35",
      "low": "89.60",
      "close": "90.20",
      "average": "90.4843",
      "volume": "218438",
      "turnover": "19765372.2",
      "trades": "1925"
    },
    {
      "date": "2025-01-14",
      "bid": "91.05",
      "ask": "91.15",
      "open": "89.70",
      "high": "92.20",
      "low": "89.70",
      "close": "90.95",
      "average": "91.2495",
      "volume": "140079",
      "turnover": "12782195.1",
      "trades": "1708"
    },
    {
      "date": "2025-01-15",
      "bid": "93.20",
      "ask": "93.35",
      "open": "90.90",
      "high": "93.45",
      "low": "90.80",
      "close": "93.45",
      "average": "92.7254",
      "volume": "107595",
      "turnover": "9976496.6",
      "trades": "1081"
    },
    {
      "date": "2025-01-16",
      "bid": "94.30",
      "ask": "94.45",
      "open": "93.35",
      "high": "94.60",
      "low": "93.35",
      "close": "94.35",
      "average": "94.2706",
      "volume": "81112",
      "turnover": "7646474.45",
      "trades": "693"
    },
    {
      "date": "2025-01-17",
      "bid": "95.00",
      "ask": "95.20",
      "open": "94.80",
      "high": "95.85",
      "low": "94.80",
      "close": "95.05",
      "average": "95.2018",
      "volume": "62760",
      "turnover": "5974865.45",
      "trades": "690"
    },
    {
      "date": "2025-01-20",
      "bid": "93.00",
      "ask": "93.10",
      "open": "95.00",
      "high": "95.65",
      "low": "92.70",
      "close": "92.70",
      "average": "94.5431",
      "volume": "157848",
      "turnover": "14923068.15",
      "trades": "727"
    },
    {
      "date": "2025-01-21",
      "bid": "93.70",
      "ask": "94.00",
      "open": "92.70",
      "high": "94.10",
      "low": "92.20",
      "close": "94.05",
      "average": "93.6128",
      "volume": "108189",
      "turnover": "10127876.55",
      "trades": "1149"
    },
    {
      "date": "2025-01-22",
      "bid": "93.05",
      "ask": "93.20",
      "open": "93.95",
      "high": "94.35",
      "low": "92.95",
      "close": "93.20",
      "average": "93.5711",
      "volume": "102294",
      "turnover": "9571757.8",
      "trades": "901"
    },
    {
      "date": "2025-01-23",
      "bid": "94.90",
      "ask": "94.95",
      "open": "94.10",
      "high": "95.95",
      "low": "93.90",
      "close": "94.95",
      "average": "95.0721",
      "volume": "98230",
      "turnover": "9338854.55",
      "trades": "1049"
    },
    {
      "date": "2025-01-24",
      "bid": "92.65",
      "ask": "92.75",
      "open": "94.50",
      "high": "94.90",
      "low": "92.35",
      "close": "92.75",
      "average": "93.1896",
      "volume": "86815",
      "turnover": "8094298.15",
      "trades": "853"
    },
    {
      "date": "2025-01-27",
      "bid": "92.65",
      "ask": "92.85",
      "open": "92.70",
      "high": "93.10",
      "low": "91.00",
      "close": "92.80",
      "average": "92.4359",
      "volume": "113355",
      "turnover": "10478074.19",
      "trades": "1510"
    },
    {
      "date": "2025-01-28",
      "bid": "93.00",
      "ask": "93.10",
      "open": "92.65",
      "high": "93.60",
      "low": "92.25",
      "close": "92.80",
      "average": "92.966",
      "volume": "87709",
      "turnover": "8153973.9",
      "trades": "824"
    },
    {
      "date": "2025-01-29",
      "bid": "90.90",
      "ask": "90.95",
      "open": "92.80",
      "high": "94.00",
      "low": "90.65",
      "close": "91.15",
      "average": "91.8062",
      "volume": "146172",
      "turnover": "13423485.13",
      "trades": "1165"
    },
    {
      "date": "2025-01-30",
      "bid": "90.25",
      "ask": "90.35",
      "open": "91.15",
      "high": "91.80",
      "low": "89.85",
      "close": "90.35",
      "average": "90.5465",
      "volume": "105214",
      "turnover": "9526904.4",
      "trades": "1155"
    },
    {
      "date": "2025-01-31",
      "bid": "93.15",
      "ask": "93.30",
      "open": "90.00",
      "high": "93.40",
      "low": "89.45",
      "close": "93.10",
      "average": "90.942",
      "volume": "301111",
      "turnover": "27383651.25",
      "trades": "1110"
    },
    {
      "date": "2025-02-03",
      "bid": "95.25",
      "ask": "95.45",
      "open": "90.15",
      "high": "95.60",
      "low": "90.15",
      "close": "95.15",
      "average": "93.8953",
      "volume": "139675",
      "turnover": "13113977.25",
      "trades": "1054"
    },
    {
      "date": "2025-02-04",
      "bid": "95.25",
      "ask": "95.40",
      "open": "94.90",
      "high": "95.60",
      "low": "94.45",
      "close": "95.20",
      "average": "95.1046",
      "volume": "46569",
      "turnover": "4428927.84",
      "trades": "563"
    },
    {
      "date": "2025-02-05",
      "bid": "96.65",
      "ask": "96.80",
      "open": "94.95",
      "high": "96.95",
      "low": "94.15",
      "close": "96.55",
      "average": "96.0124",
      "volume": "68326",
      "turnover": "6560019.85",
      "trades": "718"
    },
    {
      "date": "2025-02-06",
      "bid": "99.85",
      "ask": "100.00",
      "open": "97.00",
      "high": "100.30",
      "low": "97.00",
      "close": "99.85",
      "average": "99.4378",
      "volume": "211227",
      "turnover": "21003974.14",
      "trades": "1517"
    },
    {
      "date": "2025-02-07",
      "bid": "100.90",
      "ask": "101.00",
      "open": "99.95",
      "high": "101.30",
      "low": "98.85",
      "close": "101.30",
      "average": "100.1023",
      "volume": "193227",
      "turnover": "19342353.89",
      "trades": "1534"
    },
    {
      "date": "2025-02-10",
      "bid": "101.00",
      "ask": "101.30",
      "open": "100.90",
      "high": "102.60",
      "low": "100.40",
      "close": "101.30",
      "average": "101.2361",
      "volume": "98976",
      "turnover": "10019940.69",
      "trades": "819"
    },
    {
      "date": "2025-02-11",
      "bid": "101.60",
      "ask": "101.80",
      "open": "102.30",
      "high": "102.70",
      "low": "101.10",
      "close": "101.80",
      "average": "101.7808",
      "volume": "156340",
      "turnover": "15912234.2",
      "trades": "1151"
    },
    {
      "date": "2025-02-12",
      "bid": "107.10",
      "ask": "107.30",
      "open": "106.80",
      "high": "111.40",
      "low": "106.00",
      "close": "106.70",
      "average": "109.1207",
      "volume": "886027",
      "turnover": "96686492.3",
      "trades": "5761"
    },
    {
      "date": "2025-02-13",
      "bid": "108.00",
      "ask": "108.10",
      "open": "107.00",
      "high": "109.60",
      "low": "104.60",
      "close": "107.50",
      "average": "107.8053",
      "volume": "360448",
      "turnover": "38932687.4",
      "trades": "2771"
    },
    {
      "date": "2025-02-14",
      "bid": "107.60",
      "ask": "107.70",
      "open": "107.40",
      "high": "108.30",
      "low": "105.20",
      "close": "107.80",
      "average": "107.4258",
      "volume": "286626",
      "turnover": "30790812.3",
      "trades": "2070"
    },
    {
      "date": "2025-02-17",
      "bid": "109.10",
      "ask": "109.50",
      "open": "107.60",
      "high": "110.30",
      "low": "107.60",
      "close": "109.50",
      "average": "109.1306",
      "volume": "352204",
      "turnover": "38436180.29",
      "trades": "1746"
    },
    {
      "date": "2025-02-18",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.50",
      "high": "110.30",
      "low": "107.90",
      "close": "108.50",
      "average": "108.9643",
      "volume": "125885",
      "turnover": "13716974.6",
      "trades": "1033"
    },
    {
      "date": "2025-02-19",
      "bid": "106.70",
      "ask": "106.90",
      "open": "108.50",
      "high": "108.60",
      "low": "105.90",
      "close": "106.90",
      "average": "106.9167",
      "volume": "200270",
      "turnover": "21412208.5",
      "trades": "1569"
    },
    {
      "date": "2025-02-20",
      "bid": "106.50",
      "ask": "106.70",
      "open": "106.70",
      "high": "107.50",
      "low": "106.00",
      "close": "106.20",
      "average": "106.5795",
      "volume": "71379",
      "turnover": "7607537.9",
      "trades": "747"
    },
    {
      "date": "2025-02-21",
      "bid": "106.50",
      "ask": "106.70",
      "open": "106.20",
      "high": "107.40",
      "low": "105.40",
      "close": "106.50",
      "average": "106.5177",
      "volume": "184695",
      "turnover": "19673289.1",
      "trades": "1131"
    },
    {
      "date": "2025-02-24",
      "bid": "106.90",
      "ask": "107.00",
      "open": "106.50",
      "high": "107.50",
      "low": "106.20",
      "close": "107.00",
      "average": "106.9833",
      "volume": "167406",
      "turnover": "17909630.85",
      "trades": "786"
    },
    {
      "date": "2025-02-25",
      "bid": "106.60",
      "ask": "106.90",
      "open": "107.00",
      "high": "108.30",
      "low": "106.70",
      "close": "106.80",
      "average": "107.4359",
      "volume": "188534",
      "turnover": "20255320.39",
      "trades": "679"
    },
    {
      "date": "2025-02-26",
      "bid": "108.70",
      "ask": "108.90",
      "open": "107.10",
      "high": "109.00",
      "low": "107.10",
      "close": "108.90",
      "average": "108.5863",
      "volume": "189222",
      "turnover": "20546911.7",
      "trades": "835"
    },
    {
      "date": "2025-02-27",
      "bid": "110.40",
      "ask": "110.50",
      "open": "108.90",
      "high": "111.10",
      "low": "108.80",
      "close": "110.50",
      "average": "110.0471",
      "volume": "154302",
      "turnover": "16980480.6",
      "trades": "1026"
    },
    {
      "date": "2025-02-28",
      "bid": "110.90",
      "ask": "111.00",
      "open": "110.50",
      "high": "111.30",
      "low": "109.70",
      "close": "111.10",
      "average": "110.8011",
      "volume": "224205",
      "turnover": "24854938.8",
      "trades": "936"
    },
    {
      "date": "2025-03-03",
      "bid": "108.60",
      "ask": "108.80",
      "open": "110.90",
      "high": "111.10",
      "low": "108.10",
      "close": "109.10",
      "average": "109.8921",
      "volume": "219596",
      "turnover": "24132032",
      "trades": "1475"
    },
    {
      "date": "2025-03-04",
      "bid": "108.70",
      "ask": "108.80",
      "open": "108.10",
      "high": "109.90",
      "low": "108.10",
      "close": "108.80",
      "average": "109.0418",
      "volume": "223569",
      "turnover": "24378289.5",
      "trades": "1324"
    },
    {
      "date": "2025-03-05",
      "bid": "108.80",
      "ask": "108.90",
      "open": "108.80",
      "high": "111.30",
      "low": "108.70",
      "close": "109.00",
      "average": "109.5172",
      "volume": "180917",
      "turnover": "19813517.6",
      "trades": "1101"
    },
    {
      "date": "2025-03-06",
      "bid": "105.10",
      "ask": "105.30",
      "open": "108.00",
      "high": "108.80",
      "low": "104.70",
      "close": "105.50",
      "average": "105.8652",
      "volume": "158229",
      "turnover": "16750941.8",
      "trades": "1400"
    },
    {
      "date": "2025-03-07",
      "bid": "106.10",
      "ask": "106.20",
      "open": "105.20",
      "high": "107.10",
      "low": "105.20",
      "close": "106.10",
      "average": "105.958",
      "volume": "131051",
      "turnover": "13885899",
      "trades": "864"
    },
    {
      "date": "2025-03-10",
      "bid": "102.10",
      "ask": "102.40",
      "open": "106.10",
      "high": "107.10",
      "low": "102.10",
      "close": "102.10",
      "average": "103.4531",
      "volume": "135347",
      "turnover": "14002073.3",
      "trades": "1053"
    },
    {
      "date": "2025-03-11",
      "bid": "101.40",
      "ask": "101.50",
      "open": "102.70",
      "high": "103.10",
      "low": "101.10",
      "close": "101.40",
      "average": "101.9885",
      "volume": "132423",
      "turnover": "13505047.05",
      "trades": "1186"
    },
    {
      "date": "2025-03-12",
      "bid": "104.10",
      "ask": "104.20",
      "open": "102.20",
      "high": "106.90",
      "low": "102.20",
      "close": "104.20",
      "average": "105.5198",
      "volume": "615395",
      "turnover": "64936378.5",
      "trades": "1783"
    },
    {
      "date": "2025-03-13",
      "bid": "110.20",
      "ask": "110.40",
      "open": "104.20",
      "high": "110.40",
      "low": "104.20",
      "close": "109.90",
      "average": "107.834",
      "volume": "385779",
      "turnover": "41598845.1",
      "trades": "2237"
    },
    {
      "date": "2025-03-14",
      "bid": "111.10",
      "ask": "111.30",
      "open": "110.40",
      "high": "112.00",
      "low": "110.10",
      "close": "111.30",
      "average": "111.4913",
      "volume": "241212",
      "turnover": "26893047.8",
      "trades": "1886"
    },
    {
      "date": "2025-03-17",
      "bid": "110.50",
      "ask": "110.60",
      "open": "111.90",
      "high": "112.50",
      "low": "109.90",
      "close": "110.80",
      "average": "110.9118",
      "volume": "228188",
      "turnover": "25308732.1",
      "trades": "1549"
    },
    {
      "date": "2025-03-18",
      "bid": "111.20",
      "ask": "111.30",
      "open": "110.80",
      "high": "111.70",
      "low": "110.10",
      "close": "111.20",
      "average": "111.2072",
      "volume": "332549",
      "turnover": "36981837.2",
      "trades": "941"
    },
    {
      "date": "2025-03-19",
      "bid": "113.20",
      "ask": "113.40",
      "open": "111.50",
      "high": "113.50",
      "low": "111.50",
      "close": "113.50",
      "average": "112.7997",
      "volume": "151773",
      "turnover": "17120172.89",
      "trades": "697"
    },
    {
      "date": "2025-03-20",
      "bid": "113.50",
      "ask": "113.70",
      "open": "114.00",
      "high": "114.40",
      "low": "111.30",
      "close": "113.50",
      "average": "112.9064",
      "volume": "257613",
      "turnover": "29083491.15",
      "trades": "1365"
    },
    {
      "date": "2025-03-21",
      "bid": "113.80",
      "ask": "113.90",
      "open": "113.70",
      "high": "114.10",
      "low": "112.40",
      "close": "113.80",
      "average": "113.5596",
      "volume": "219054",
      "turnover": "24875829.2",
      "trades": "787"
    },
    {
      "date": "2025-03-24",
      "bid": "112.60",
      "ask": "112.70",
      "open": "114.00",
      "high": "114.80",
      "low": "112.50",
      "close": "112.70",
      "average": "113.3274",
      "volume": "349425",
      "turnover": "39599356",
      "trades": "879"
    },
    {
      "date": "2025-03-25",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.30",
      "high": "113.90",
      "low": "112.60",
      "close": "113.60",
      "average": "113.3094",
      "volume": "211703",
      "turnover": "23988188.05",
      "trades": "768"
    },
    {
      "date": "2025-03-26",
      "bid": "111.40",
      "ask": "111.60",
      "open": "113.90",
      "high": "114.30",
      "low": "111.20",
      "close": "111.60",
      "average": "111.9724",
      "volume": "84206",
      "turnover": "9432379.5",
      "trades": "693"
    },
    {
      "date": "2025-03-27",
      "bid": "111.50",
      "ask": "111.60",
      "open": "112.00",
      "high": "112.00",
      "low": "110.30",
      "close": "111.50",
      "average": "110.9874",
      "volume": "152099",
      "turnover": "16881073.1",
      "trades": "913"
    },
    {
      "date": "2025-03-28",
      "bid": "112.40",
      "ask": "112.60",
      "open": "111.50",
      "high": "112.80",
      "low": "111.20",
      "close": "112.60",
      "average": "112.1772",
      "volume": "101145",
      "turnover": "11345311",
      "trades": "769"
    },
    {
      "date": "2025-03-31",
      "bid": "109.20",
      "ask": "109.40",
      "open": "112.70",
      "high": "112.70",
      "low": "106.90",
      "close": "109.50",
      "average": "108.9888",
      "volume": "261966",
      "turnover": "28551589",
      "trades": "2038"
    },
    {
      "date": "2025-04-01",
      "bid": "111.10",
      "ask": "111.30",
      "open": "109.80",
      "high": "111.90",
      "low": "108.50",
      "close": "111.10",
      "average": "110.3514",
      "volume": "464625",
      "turnover": "51272149.7",
      "trades": "1383"
    },
    {
      "date": "2025-04-02",
      "bid": "107.00",
      "ask": "107.30",
      "open": "110.70",
      "high": "111.00",
      "low": "105.80",
      "close": "107.20",
      "average": "107.4075",
      "volume": "185079",
      "turnover": "19775463.6",
      "trades": "946"
    },
    {
      "date": "2025-04-03",
      "bid": "107.20",
      "ask": "107.40",
      "open": "105.40",
      "high": "108.30",
      "low": "104.30",
      "close": "107.20",
      "average": "106.2381",
      "volume": "395958",
      "turnover": "42065716.6",
      "trades": "1998"
    },
    {
      "date": "2025-04-04",
      "bid": "103.30",
      "ask": "103.60",
      "open": "106.80",
      "high": "107.40",
      "low": "101.50",
      "close": "103.10",
      "average": "102.5753",
      "volume": "644313",
      "turnover": "66091647.3",
      "trades": "2339"
    },
    {
      "date": "2025-04-07",
      "bid": "99.00",
      "ask": "99.25",
      "open": "96.95",
      "high": "103.70",
      "low": "95.20",
      "close": "98.85",
      "average": "98.4839",
      "volume": "647242",
      "turnover": "63750133.1",
      "trades": "2424"
    },
    {
      "date": "2025-04-08",
      "bid": "104.50",
      "ask": "104.70",
      "open": "101.40",
      "high": "104.60",
      "low": "99.45",
      "close": "104.60",
      "average": "101.6681",
      "volume": "521482",
      "turnover": "53016799.28",
      "trades": "1245"
    },
    {
      "date": "2025-04-09",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.60",
      "high": "102.90",
      "low": "99.65",
      "close": "100.70",
      "average": "100.8595",
      "volume": "305880",
      "turnover": "30850910.6",
      "trades": "1684"
    },
    {
      "date": "2025-04-10",
      "bid": "104.90",
      "ask": "105.10",
      "open": "109.00",
      "high": "109.00",
      "low": "104.40",
      "close": "105.00",
      "average": "105.5301",
      "volume": "119726",
      "turnover": "12635055.6",
      "trades": "907"
    },
    {
      "date": "2025-04-11",
      "bid": "103.70",
      "ask": "104.10",
      "open": "105.10",
      "high": "106.10",
      "low": "101.90",
      "close": "104.00",
      "average": "104.2782",
      "volume": "320553",
      "turnover": "33426696.7",
      "trades": "1541"
    },
    {
      "date": "2025-04-14",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.40",
      "high": "108.10",
      "low": "105.40",
      "close": "108.00",
      "average": "107.3549",
      "volume": "226688",
      "turnover": "24336055.8",
      "trades": "1295"
    },
    {
      "date": "2025-04-15",
      "bid": "111.50",
      "ask": "111.70",
      "open": "109.60",
      "high": "112.00",
      "low": "108.80",
      "close": "111.60",
      "average": "110.7958",
      "volume": "109349",
      "turnover": "12114691.85",
      "trades": "947"
    },
    {
      "date": "2025-04-16",
      "bid": "112.00",
      "ask": "112.20",
      "open": "110.50",
      "high": "112.70",
      "low": "110.10",
      "close": "112.20",
      "average": "111.5441",
      "volume": "98637",
      "turnover": "11002438",
      "trades": "754"
    },
    {
      "date": "2025-04-17",
      "bid": "110.60",
      "ask": "110.90",
      "open": "113.00",
      "high": "113.00",
      "low": "109.90",
      "close": "110.40",
      "average": "110.6993",
      "volume": "74697",
      "turnover": "8268901.9",
      "trades": "542"
    },
    {
      "date": "2025-04-22",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.20",
      "high": "110.90",
      "low": "107.50",
      "close": "110.60",
      "average": "109.0848",
      "volume": "252269",
      "turnover": "27518712.6",
      "trades": "1505"
    },
    {
      "date": "2025-04-23",
      "bid": "111.40",
      "ask": "111.70",
      "open": "110.90",
      "high": "112.70",
      "low": "109.10",
      "close": "111.30",
      "average": "111.0232",
      "volume": "96171",
      "turnover": "10676702.9",
      "trades": "641"
    },
    {
      "date": "2025-04-24",
      "bid": "110.90",
      "ask": "111.10",
      "open": "111.30",
      "high": "112.90",
      "low": "110.40",
      "close": "111.10",
      "average": "111.3854",
      "volume": "105455",
      "turnover": "11746150.4",
      "trades": "844"
    },
    {
      "date": "2025-04-25",
      "bid": "113.10",
      "ask": "113.30",
      "open": "111.00",
      "high": "113.40",
      "low": "109.00",
      "close": "113.30",
      "average": "112.285",
      "volume": "117206",
      "turnover": "13160480.3",
      "trades": "865"
    },
    {
      "date": "2025-04-28",
      "bid": "113.50",
      "ask": "113.60",
      "open": "113.30",
      "high": "114.30",
      "low": "110.70",
      "close": "113.80",
      "average": "113.2957",
      "volume": "180456",
      "turnover": "20443872.7",
      "trades": "1178"
    },
    {
      "date": "2025-04-29",
      "bid": "113.70",
      "ask": "113.90",
      "open": "115.00",
      "high": "115.00",
      "low": "112.60",
      "close": "114.00",
      "average": "113.6845",
      "volume": "252187",
      "turnover": "28668277.5",
      "trades": "519"
    },
    {
      "date": "2025-04-30",
      "bid": "116.60",
      "ask": "116.70",
      "open": "114.00",
      "high": "116.80",
      "low": "114.00",
      "close": "116.80",
      "average": "116.3367",
      "volume": "119075",
      "turnover": "13852791.2",
      "trades": "778"
    },
    {
      "date": "2025-05-02",
      "bid": "114.80",
      "ask": "114.90",
      "open": "117.00",
      "high": "118.00",
      "low": "114.60",
      "close": "115.30",
      "average": "115.1832",
      "volume": "252741",
      "turnover": "29111525",
      "trades": "1227"
    },
    {
      "date": "2025-05-05",
      "bid": "114.10",
      "ask": "114.50",
      "open": "115.30",
      "high": "116.00",
      "low": "113.50",
      "close": "114.50",
      "average": "114.4879",
      "volume": "173759",
      "turnover": "19891591.6",
      "trades": "1334"
    },
    {
      "date": "2025-05-06",
      "bid": "110.50",
      "ask": "111.00",
      "open": "114.00",
      "high": "114.00",
      "low": "107.50",
      "close": "110.20",
      "average": "110.8416",
      "volume": "903791",
      "turnover": "100223038.2",
      "trades": "2195"
    },
    {
      "date": "2025-05-07",
      "bid": "109.90",
      "ask": "110.30",
      "open": "112.10",
      "high": "114.90",
      "low": "108.80",
      "close": "109.90",
      "average": "110.6146",
      "volume": "492553",
      "turnover": "54483554.7",
      "trades": "1149"
    },
    {
      "date": "2025-05-08",
      "bid": "108.70",
      "ask": "108.90",
      "open": "109.90",
      "high": "110.70",
      "low": "105.20",
      "close": "108.60",
      "average": "107.989",
      "volume": "230120",
      "turnover": "24820946.15",
      "trades": "1163"
    },
    {
      "date": "2025-05-09",
      "bid": "106.90",
      "ask": "107.10",
      "open": "109.00",
      "high": "109.70",
      "low": "106.60",
      "close": "106.80",
      "average": "107.5003",
      "volume": "443682",
      "turnover": "47695811",
      "trades": "667"
    },
    {
      "date": "2025-05-12",
      "bid": "107.70",
      "ask": "107.90",
      "open": "106.90",
      "high": "108.10",
      "low": "106.20",
      "close": "107.70",
      "average": "106.8714",
      "volume": "327143",
      "turnover": "34962356.4",
      "trades": "821"
    },
    {
      "date": "2025-05-13",
      "bid": "107.90",
      "ask": "108.40",
      "open": "107.30",
      "high": "108.40",
      "low": "106.60",
      "close": "107.70",
      "average": "107.5204",
      "volume": "154065",
      "turnover": "16565263.85",
      "trades": "805"
    },
    {
      "date": "2025-05-14",
      "bid": "108.90",
      "ask": "109.10",
      "open": "107.00",
      "high": "110.50",
      "low": "107.00",
      "close": "108.40",
      "average": "108.9371",
      "volume": "150131",
      "turnover": "16354970.5",
      "trades": "886"
    },
    {
      "date": "2025-05-15",
      "bid": "106.20",
      "ask": "106.40",
      "open": "106.90",
      "high": "108.20",
      "low": "105.00",
      "close": "106.30",
      "average": "107.1053",
      "volume": "250818",
      "turnover": "26864662.15",
      "trades": "1110"
    },
    {
      "date": "2025-05-16",
      "bid": "107.20",
      "ask": "107.50",
      "open": "106.40",
      "high": "107.90",
      "low": "106.40",
      "close": "107.60",
      "average": "107.4609",
      "volume": "78093",
      "turnover": "8391091.15",
      "trades": "428"
    },
    {
      "date": "2025-05-19",
      "bid": "109.20",
      "ask": "109.40",
      "open": "107.50",
      "high": "109.50",
      "low": "107.50",
      "close": "109.50",
      "average": "108.8944",
      "volume": "69380",
      "turnover": "7555094.9",
      "trades": "563"
    },
    {
      "date": "2025-05-20",
      "bid": "108.20",
      "ask": "108.40",
      "open": "110.20",
      "high": "110.20",
      "low": "107.80",
      "close": "108.40",
      "average": "108.5454",
      "volume": "76853",
      "turnover": "8342040.6",
      "trades": "410"
    },
    {
      "date": "2025-05-21",
      "bid": "106.70",
      "ask": "106.80",
      "open": "107.70",
      "high": "108.10",
      "low": "106.50",
      "close": "107.00",
      "average": "107.0872",
      "volume": "76470",
      "turnover": "8188959.3",
      "trades": "570"
    },
    {
      "date": "2025-05-22",
      "bid": "106.40",
      "ask": "106.70",
      "open": "107.00",
      "high": "107.50",
      "low": "105.00",
      "close": "106.50",
      "average": "106.4404",
      "volume": "175305",
      "turnover": "18659486.3",
      "trades": "689"
    },
    {
      "date": "2025-05-23",
      "bid": "106.80",
      "ask": "107.10",
      "open": "106.50",
      "high": "108.00",
      "low": "104.90",
      "close": "107.00",
      "average": "106.4562",
      "volume": "148869",
      "turnover": "15847683.5",
      "trades": "871"
    },
    {
      "date": "2025-05-26",
      "bid": "108.40",
      "ask": "108.60",
      "open": "107.10",
      "high": "108.60",
      "low": "107.00",
      "close": "108.50",
      "average": "108.0947",
      "volume": "45158",
      "turnover": "4881340.3",
      "trades": "411"
    },
    {
      "date": "2025-05-27",
      "bid": "109.60",
      "ask": "109.90",
      "open": "113.50",
      "high": "116.00",
      "low": "109.70",
      "close": "109.70",
      "average": "111.4088",
      "volume": "218705",
      "turnover": "24365653.9",
      "trades": "1292"
    },
    {
      "date": "2025-05-28",
      "bid": "108.50",
      "ask": "108.90",
      "open": "109.70",
      "high": "110.40",
      "low": "108.30",
      "close": "108.30",
      "average": "109.0541",
      "volume": "61692",
      "turnover": "6727764.3",
      "trades": "543"
    },
    {
      "date": "2025-05-30",
      "bid": "107.10",
      "ask": "107.40",
      "open": "108.50",
      "high": "109.00",
      "low": "106.40",
      "close": "107.00",
      "average": "107.1247",
      "volume": "233951",
      "turnover": "25061924.2",
      "trades": "1033"
    },
    {
      "date": "2025-06-02",
      "bid": "109.10",
      "ask": "109.30",
      "open": "106.00",
      "high": "109.40",
      "low": "105.80",
      "close": "108.80",
      "average": "108.4207",
      "volume": "161934",
      "turnover": "17556995.7",
      "trades": "1259"
    },
    {
      "date": "2025-06-03",
      "bid": "108.50",
      "ask": "108.80",
      "open": "108.80",
      "high": "109.80",
      "low": "108.30",
      "close": "108.70",
      "average": "108.9358",
      "volume": "120534",
      "turnover": "13130466.3",
      "trades": "1005"
    },
    {
      "date": "2025-06-04",
      "bid": "109.70",
      "ask": "109.90",
      "open": "109.50",
      "high": "110.30",
      "low": "108.90",
      "close": "109.80",
      "average": "109.838",
      "volume": "74787",
      "turnover": "8214396.4",
      "trades": "419"
    },
    {
      "date": "2025-06-05",
      "bid": "112.20",
      "ask": "112.60",
      "open": "109.70",
      "high": "112.80",
      "low": "109.60",
      "close": "112.10",
      "average": "111.8848",
      "volume": "122126",
      "turnover": "13663874.8",
      "trades": "640"
    },
    {
      "date": "2025-06-09",
      "bid": "111.10",
      "ask": "111.20",
      "open": "112.20",
      "high": "113.10",
      "low": "110.90",
      "close": "110.90",
      "average": "111.5131",
      "volume": "96759",
      "turnover": "10789903",
      "trades": "676"
    },
    {
      "date": "2025-06-10",
      "bid": "111.20",
      "ask": "111.50",
      "open": "111.10",
      "high": "112.10",
      "low": "110.60",
      "close": "111.30",
      "average": "111.4347",
      "volume": "171658",
      "turnover": "19128654.1",
      "trades": "779"
    },
    {
      "date": "2025-06-11",
      "bid": "111.10",
      "ask": "111.20",
      "open": "111.10",
      "high": "111.50",
      "low": "110.20",
      "close": "110.90",
      "average": "110.893",
      "volume": "93465",
      "turnover": "10364794.1",
      "trades": "560"
    },
    {
      "date": "2025-06-12",
      "bid": "111.40",
      "ask": "111.50",
      "open": "111.70",
      "high": "113.30",
      "low": "111.00",
      "close": "111.20",
      "average": "111.5236",
      "volume": "169642",
      "turnover": "18920903.14",
      "trades": "1082"
    },
    {
      "date": "2025-06-13",
      "bid": "110.80",
      "ask": "111.00",
      "open": "110.00",
      "high": "111.30",
      "low": "109.70",
      "close": "110.60",
      "average": "110.7043",
      "volume": "142393",
      "turnover": "15765494.75",
      "trades": "829"
    },
    {
      "date": "2025-06-16",
      "bid": "110.70",
      "ask": "110.90",
      "open": "111.00",
      "high": "112.30",
      "low": "110.60",
      "close": "110.60",
      "average": "111.2287",
      "volume": "103225",
      "turnover": "11481335.9",
      "trades": "948"
    },
    {
      "date": "2025-06-17",
      "bid": "110.40",
      "ask": "110.60",
      "open": "110.10",
      "high": "110.80",
      "low": "108.70",
      "close": "110.70",
      "average": "110.0842",
      "volume": "156358",
      "turnover": "17207801.3",
      "trades": "870"
    },
    {
      "date": "2025-06-18",
      "bid": "110.50",
      "ask": "110.70",
      "open": "110.60",
      "high": "110.80",
      "low": "108.30",
      "close": "110.40",
      "average": "109.6228",
      "volume": "147350",
      "turnover": "16151335.8",
      "trades": "1008"
    },
    {
      "date": "2025-06-19",
      "bid": "111.60",
      "ask": "111.80",
      "open": "110.60",
      "high": "112.00",
      "low": "108.90",
      "close": "111.50",
      "average": "111.0381",
      "volume": "119028",
      "turnover": "13216840.1",
      "trades": "730"
    },
    {
      "date": "2025-06-23",
      "bid": "113.10",
      "ask": "113.30",
      "open": "111.50",
      "high": "113.90",
      "low": "110.60",
      "close": "113.50",
      "average": "112.7197",
      "volume": "116015",
      "turnover": "13076885.6",
      "trades": "806"
    },
    {
      "date": "2025-06-24",
      "bid": "112.40",
      "ask": "113.10",
      "open": "113.30",
      "high": "115.80",
      "low": "111.90",
      "close": "113.00",
      "average": "113.1015",
      "volume": "280645",
      "turnover": "31801479.05",
      "trades": "1598"
    },
    {
      "date": "2025-06-25",
      "bid": "114.20",
      "ask": "114.40",
      "open": "113.10",
      "high": "114.60",
      "low": "112.80",
      "close": "114.10",
      "average": "113.9456",
      "volume": "102101",
      "turnover": "11636494.15",
      "trades": "814"
    },
    {
      "date": "2025-06-26",
      "bid": "112.10",
      "ask": "112.30",
      "open": "114.20",
      "high": "115.20",
      "low": "111.60",
      "close": "111.80",
      "average": "112.7031",
      "volume": "171474",
      "turnover": "19340482.1",
      "trades": "1344"
    },
    {
      "date": "2025-06-27",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.10",
      "high": "112.80",
      "low": "111.70",
      "close": "112.40",
      "average": "112.2701",
      "volume": "78637",
      "turnover": "8829999.25",
      "trades": "551"
    },
    {
      "date": "2025-06-30",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.40",
      "high": "113.40",
      "low": "112.20",
      "close": "112.70",
      "average": "112.7005",
      "volume": "72834",
      "turnover": "8208440.15",
      "trades": "516"
    },
    {
      "date": "2025-07-01",
      "bid": "116.50",
      "ask": "117.00",
      "open": "112.50",
      "high": "117.10",
      "low": "112.50",
      "close": "116.70",
      "average": "115.7951",
      "volume": "157766",
      "turnover": "18265340.64",
      "trades": "825"
    },
    {
      "date": "2025-07-02",
      "bid": "113.60",
      "ask": "114.20",
      "open": "116.70",
      "high": "117.20",
      "low": "113.20",
      "close": "113.70",
      "average": "114.2218",
      "volume": "125104",
      "turnover": "14289470.6",
      "trades": "950"
    },
    {
      "date": "2025-07-03",
      "bid": "115.20",
      "ask": "115.70",
      "open": "114.20",
      "high": "115.90",
      "low": "113.80",
      "close": "115.30",
      "average": "115.0757",
      "volume": "94167",
      "turnover": "10836229.5",
      "trades": "619"
    },
    {
      "date": "2025-07-04",
      "bid": "116.50",
      "ask": "116.80",
      "open": "115.20",
      "high": "116.80",
      "low": "113.90",
      "close": "116.70",
      "average": "116.1663",
      "volume": "53914",
      "turnover": "6262801.65",
      "trades": "481"
    },
    {
      "date": "2025-07-07",
      "bid": "116.50",
      "ask": "116.60",
      "open": "116.80",
      "high": "118.20",
      "low": "116.40",
      "close": "116.60",
      "average": "116.9871",
      "volume": "59553",
      "turnover": "6967354.95",
      "trades": "599"
    },
    {
      "date": "2025-07-08",
      "bid": "117.40",
      "ask": "117.60",
      "open": "116.30",
      "high": "117.70",
      "low": "115.80",
      "close": "117.50",
      "average": "117.2558",
      "volume": "111812",
      "turnover": "13109710.9",
      "trades": "781"
    },
    {
      "date": "2025-07-09",
      "bid": "118.70",
      "ask": "118.80",
      "open": "117.60",
      "high": "119.25",
      "low": "116.60",
      "close": "118.90",
      "average": "118.4456",
      "volume": "65220",
      "turnover": "7724542.45",
      "trades": "604"
    },
    {
      "date": "2025-07-10",
      "bid": "120.10",
      "ask": "120.30",
      "open": "119.50",
      "high": "122.50",
      "low": "119.20",
      "close": "120.30",
      "average": "120.7288",
      "volume": "152331",
      "turnover": "18393561.35",
      "trades": "958"
    },
    {
      "date": "2025-07-11",
      "bid": "118.70",
      "ask": "119.00",
      "open": "120.30",
      "high": "120.50",
      "low": "118.60",
      "close": "119.10",
      "average": "119.2311",
      "volume": "84374",
      "turnover": "10060237.85",
      "trades": "524"
    },
    {
      "date": "2025-07-14",
      "bid": "119.70",
      "ask": "119.90",
      "open": "118.20",
      "high": "120.00",
      "low": "117.90",
      "close": "120.00",
      "average": "119.3642",
      "volume": "60454",
      "turnover": "7215887",
      "trades": "643"
    },
    {
      "date": "2025-07-15",
      "bid": "119.30",
      "ask": "119.50",
      "open": "119.90",
      "high": "120.60",
      "low": "119.00",
      "close": "119.30",
      "average": "119.5099",
      "volume": "79760",
      "turnover": "9532082.65",
      "trades": "626"
    },
    {
      "date": "2025-07-16",
      "bid": "120.30",
      "ask": "120.80",
      "open": "119.50",
      "high": "122.00",
      "low": "119.50",
      "close": "120.50",
      "average": "120.7305",
      "volume": "70411",
      "turnover": "8501412.35",
      "trades": "677"
    },
    {
      "date": "2025-07-17",
      "bid": "119.70",
      "ask": "119.90",
      "open": "120.80",
      "high": "121.10",
      "low": "118.80",
      "close": "119.90",
      "average": "119.7956",
      "volume": "93807",
      "turnover": "11237210.7",
      "trades": "651"
    },
    {
      "date": "2025-07-18",
      "bid": "118.20",
      "ask": "118.30",
      "open": "122.00",
      "high": "122.00",
      "low": "117.90",
      "close": "118.00",
      "average": "118.4899",
      "volume": "111335",
      "turnover": "13192995.4",
      "trades": "782"
    },
    {
      "date": "2025-07-21",
      "bid": "118.60",
      "ask": "118.70",
      "open": "118.10",
      "high": "119.60",
      "low": "117.80",
      "close": "118.50",
      "average": "118.6854",
      "volume": "100503",
      "turnover": "11928834.05",
      "trades": "645"
    },
    {
      "date": "2025-07-22",
      "bid": "117.10",
      "ask": "117.30",
      "open": "118.70",
      "high": "119.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.6352",
      "volume": "89147",
      "turnover": "10487333.35",
      "trades": "615"
    },
    {
      "date": "2025-07-23",
      "bid": "116.80",
      "ask": "116.90",
      "open": "120.00",
      "high": "120.00",
      "low": "116.50",
      "close": "116.90",
      "average": "117.028",
      "volume": "83098",
      "turnover": "9728091.8",
      "trades": "623"
    },
    {
      "date": "2025-07-24",
      "bid": "117.70",
      "ask": "118.10",
      "open": "116.90",
      "high": "118.50",
      "low": "116.30",
      "close": "118.40",
      "average": "117.9859",
      "volume": "76578",
      "turnover": "9034038.6",
      "trades": "592"
    },
    {
      "date": "2025-07-25",
      "bid": "119.70",
      "ask": "119.90",
      "open": "118.80",
      "high": "120.10",
      "low": "118.40",
      "close": "119.90",
      "average": "119.4623",
      "volume": "83936",
      "turnover": "10022243.5",
      "trades": "615"
    },
    {
      "date": "2025-07-28",
      "bid": "120.60",
      "ask": "120.80",
      "open": "119.90",
      "high": "121.10",
      "low": "119.90",
      "close": "120.80",
      "average": "120.6688",
      "volume": "61618",
      "turnover": "7432788.4",
      "trades": "559"
    },
    {
      "date": "2025-07-29",
      "bid": "123.00",
      "ask": "123.20",
      "open": "120.80",
      "high": "126.20",
      "low": "120.80",
      "close": "126.20",
      "average": "123.3126",
      "volume": "83653",
      "turnover": "10311559.1",
      "trades": "707"
    },
    {
      "date": "2025-07-30",
      "bid": "121.80",
      "ask": "122.10",
      "open": "124.40",
      "high": "124.40",
      "low": "121.40",
      "close": "121.90",
      "average": "122.32",
      "volume": "82782",
      "turnover": "10124552.05",
      "trades": "715"
    },
    {
      "date": "2025-07-31",
      "bid": "122.80",
      "ask": "123.40",
      "open": "123.30",
      "high": "125.10",
      "low": "122.70",
      "close": "123.10",
      "average": "123.3505",
      "volume": "126579",
      "turnover": "15614021.35",
      "trades": "853"
    },
    {
      "date": "2025-08-01",
      "bid": "120.60",
      "ask": "121.00",
      "open": "122.50",
      "high": "122.50",
      "low": "120.00",
      "close": "120.80",
      "average": "120.7461",
      "volume": "82437",
      "turnover": "9953603.4",
      "trades": "709"
    },
    {
      "date": "2025-08-04",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.80",
      "high": "123.40",
      "low": "118.70",
      "close": "120.60",
      "average": "120.3336",
      "volume": "102430",
      "turnover": "12325020.15",
      "trades": "1008"
    },
    {
      "date": "2025-08-05",
      "bid": "119.50",
      "ask": "119.70",
      "open": "120.00",
      "high": "122.00",
      "low": "118.20",
      "close": "119.90",
      "average": "119.687",
      "volume": "102043",
      "turnover": "12212222.6",
      "trades": "860"
    },
    {
      "date": "2025-08-06",
      "bid": "117.70",
      "ask": "117.80",
      "open": "119.90",
      "high": "121.50",
      "low": "117.40",
      "close": "118.00",
      "average": "119.0644",
      "volume": "142537",
      "turnover": "16972481.64",
      "trades": "1164"
    },
    {
      "date": "2025-08-07",
      "bid": "118.80",
      "ask": "119.00",
      "open": "117.80",
      "high": "119.30",
      "low": "117.30",
      "close": "119.10",
      "average": "118.2388",
      "volume": "188068",
      "turnover": "22235864.5",
      "trades": "989"
    },
    {
      "date": "2025-08-08",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.70",
      "high": "119.40",
      "low": "117.30",
      "close": "118.40",
      "average": "118.0276",
      "volume": "318895",
      "turnover": "37639740.79",
      "trades": "1971"
    },
    {
      "date": "2025-08-11",
      "bid": "118.00",
      "ask": "118.10",
      "open": "119.20",
      "high": "119.80",
      "low": "117.30",
      "close": "118.50",
      "average": "118.387",
      "volume": "434110",
      "turnover": "51412953.35",
      "trades": "993"
    },
    {
      "date": "2025-08-12",
      "bid": "117.60",
      "ask": "117.90",
      "open": "119.40",
      "high": "119.40",
      "low": "117.30",
      "close": "117.80",
      "average": "117.7851",
      "volume": "129125",
      "turnover": "15210886.65",
      "trades": "915"
    },
    {
      "date": "2025-08-13",
      "bid": "118.50",
      "ask": "118.90",
      "open": "117.60",
      "high": "119.30",
      "low": "116.40",
      "close": "119.00",
      "average": "118.2332",
      "volume": "396722",
      "turnover": "46906229.5",
      "trades": "785"
    },
    {
      "date": "2025-08-14",
      "bid": "116.40",
      "ask": "116.60",
      "open": "119.00",
      "high": "119.50",
      "low": "116.30",
      "close": "116.70",
      "average": "117.1831",
      "volume": "146517",
      "turnover": "17172771.55",
      "trades": "936"
    },
    {
      "date": "2025-08-15",
      "bid": "114.40",
      "ask": "114.80",
      "open": "116.40",
      "high": "116.40",
      "low": "113.20",
      "close": "114.70",
      "average": "114.479",
      "volume": "169873",
      "turnover": "19445251.14",
      "trades": "1170"
    },
    {
      "date": "2025-08-18",
      "bid": "114.70",
      "ask": "114.90",
      "open": "114.70",
      "high": "115.20",
      "low": "114.10",
      "close": "115.00",
      "average": "114.8191",
      "volume": "188370",
      "turnover": "21624134.65",
      "trades": "982"
    },
    {
      "date": "2025-08-19",
      "bid": "126.10",
      "ask": "126.60",
      "open": "121.70",
      "high": "127.00",
      "low": "120.30",
      "close": "126.60",
      "average": "124.6643",
      "volume": "535839",
      "turnover": "66800451",
      "trades": "3825"
    },
    {
      "date": "2025-08-20",
      "bid": "129.70",
      "ask": "129.90",
      "open": "126.90",
      "high": "130.10",
      "low": "126.00",
      "close": "129.90",
      "average": "127.9691",
      "volume": "387905",
      "turnover": "49642625.4",
      "trades": "1898"
    },
    {
      "date": "2025-08-21",
      "bid": "136.20",
      "ask": "136.30",
      "open": "130.20",
      "high": "136.60",
      "low": "130.20",
      "close": "136.20",
      "average": "134.3959",
      "volume": "288995",
      "turnover": "38836580.5",
      "trades": "1666"
    },
    {
      "date": "2025-08-22",
      "bid": "136.30",
      "ask": "136.40",
      "open": "136.20",
      "high": "138.80",
      "low": "135.50",
      "close": "136.90",
      "average": "136.7151",
      "volume": "180777",
      "turnover": "24711958.85",
      "trades": "1354"
    },
    {
      "date": "2025-08-25",
      "bid": "137.50",
      "ask": "137.70",
      "open": "137.00",
      "high": "138.20",
      "low": "136.30",
      "close": "137.70",
      "average": "137.4701",
      "volume": "164000",
      "turnover": "22542759.35",
      "trades": "1184"
    },
    {
      "date": "2025-08-26",
      "bid": "137.30",
      "ask": "137.60",
      "open": "136.90",
      "high": "138.30",
      "low": "136.00",
      "close": "138.30",
      "average": "138.1045",
      "volume": "445768",
      "turnover": "61549426.35",
      "trades": "959"
    },
    {
      "date": "2025-08-27",
      "bid": "129.80",
      "ask": "130.20",
      "open": "127.90",
      "high": "130.60",
      "low": "126.80",
      "close": "130.60",
      "average": "128.9283",
      "volume": "5385296",
      "turnover": "681654931.85",
      "trades": "4267"
    },
    {
      "date": "2025-08-28",
      "bid": "127.30",
      "ask": "127.50",
      "open": "130.90",
      "high": "130.90",
      "low": "127.20",
      "close": "127.50",
      "average": "127.8996",
      "volume": "228316",
      "turnover": "29242163.7",
      "trades": "1529"
    },
    {
      "date": "2025-08-29",
      "bid": "127.70",
      "ask": "127.90",
      "open": "127.30",
      "high": "127.90",
      "low": "125.40",
      "close": "127.60",
      "average": "127.0301",
      "volume": "217993",
      "turnover": "27691894.05",
      "trades": "1153"
    },
    {
      "date": "2025-09-01",
      "bid": "126.30",
      "ask": "126.50",
      "open": "127.60",
      "high": "128.00",
      "low": "126.00",
      "close": "126.50",
      "average": "126.7181",
      "volume": "150562",
      "turnover": "19079300.64",
      "trades": "1040"
    },
    {
      "date": "2025-09-02",
      "bid": "123.40",
      "ask": "123.60",
      "open": "125.90",
      "high": "125.90",
      "low": "123.40",
      "close": "123.40",
      "average": "124.056",
      "volume": "180318",
      "turnover": "22376511.1",
      "trades": "1203"
    },
    {
      "date": "2025-09-03",
      "bid": "124.00",
      "ask": "124.20",
      "open": "123.70",
      "high": "124.70",
      "low": "122.80",
      "close": "124.00",
      "average": "123.6968",
      "volume": "151238",
      "turnover": "18708551",
      "trades": "1160"
    },
    {
      "date": "2025-09-04",
      "bid": "126.00",
      "ask": "126.10",
      "open": "122.90",
      "high": "126.40",
      "low": "122.90",
      "close": "126.00",
      "average": "125.6194",
      "volume": "210933",
      "turnover": "26496690",
      "trades": "1035"
    },
    {
      "date": "2025-09-05",
      "bid": "126.20",
      "ask": "126.40",
      "open": "126.40",
      "high": "128.20",
      "low": "125.90",
      "close": "126.60",
      "average": "126.7349",
      "volume": "166933",
      "turnover": "21156700.75",
      "trades": "1156"
    },
    {
      "date": "2025-09-08",
      "bid": "129.70",
      "ask": "129.80",
      "open": "126.60",
      "high": "130.40",
      "low": "126.60",
      "close": "130.40",
      "average": "129.5885",
      "volume": "199807",
      "turnover": "25859771.1",
      "trades": "857"
    },
    {
      "date": "2025-09-09",
      "bid": "131.10",
      "ask": "131.20",
      "open": "130.40",
      "high": "132.20",
      "low": "130.20",
      "close": "131.20",
      "average": "131.2752",
      "volume": "197258",
      "turnover": "25902324.75",
      "trades": "927"
    },
    {
      "date": "2025-09-10",
      "bid": "133.50",
      "ask": "133.80",
      "open": "131.30",
      "high": "134.10",
      "low": "131.30",
      "close": "133.60",
      "average": "133.5494",
      "volume": "136519",
      "turnover": "18225407.64",
      "trades": "768"
    },
    {
      "date": "2025-09-11",
      "bid": "133.50",
      "ask": "133.80",
      "open": "133.80",
      "high": "136.10",
      "low": "133.40",
      "close": "133.50",
      "average": "134.0127",
      "volume": "171147",
      "turnover": "22959796.9",
      "trades": "686"
    },
    {
      "date": "2025-09-12",
      "bid": "135.70",
      "ask": "136.10",
      "open": "133.40",
      "high": "136.30",
      "low": "131.60",
      "close": "135.40",
      "average": "135.0216",
      "volume": "168225",
      "turnover": "22720412.1",
      "trades": "703"
    },
    {
      "date": "2025-09-15",
      "bid": "132.40",
      "ask": "132.50",
      "open": "135.60",
      "high": "135.70",
      "low": "132.30",
      "close": "132.40",
      "average": "132.999",
      "volume": "140259",
      "turnover": "18654512.55",
      "trades": "858"
    },
    {
      "date": "2025-09-16",
      "bid": "130.10",
      "ask": "130.30",
      "open": "132.00",
      "high": "132.50",
      "low": "129.90",
      "close": "130.30",
      "average": "130.9522",
      "volume": "167734",
      "turnover": "21963705.1",
      "trades": "827"
    },
    {
      "date": "2025-09-17",
      "bid": "130.10",
      "ask": "130.40",
      "open": "130.30",
      "high": "131.30",
      "low": "129.40",
      "close": "130.10",
      "average": "130.2913",
      "volume": "79229",
      "turnover": "10319056.25",
      "trades": "538"
    },
    {
      "date": "2025-09-18",
      "bid": "132.60",
      "ask": "132.70",
      "open": "130.10",
      "high": "132.70",
      "low": "130.10",
      "close": "132.50",
      "average": "132.3688",
      "volume": "114910",
      "turnover": "15209271.85",
      "trades": "806"
    },
    {
      "date": "2025-09-19",
      "bid": "133.40",
      "ask": "133.70",
      "open": "132.70",
      "high": "133.80",
      "low": "132.00",
      "close": "133.70",
      "average": "133.407",
      "volume": "244663",
      "turnover": "32638390.55",
      "trades": "702"
    },
    {
      "date": "2025-09-22",
      "bid": "133.00",
      "ask": "133.20",
      "open": "133.70",
      "high": "133.70",
      "low": "131.30",
      "close": "133.00",
      "average": "132.5217",
      "volume": "151815",
      "turnover": "20117484.1",
      "trades": "745"
    },
    {
      "date": "2025-09-23",
      "bid": "132.10",
      "ask": "132.30",
      "open": "134.00",
      "high": "134.30",
      "low": "132.10",
      "close": "132.50",
      "average": "132.7137",
      "volume": "60847",
      "turnover": "8075420.75",
      "trades": "608"
    },
    {
      "date": "2025-09-24",
      "bid": "131.80",
      "ask": "132.00",
      "open": "132.20",
      "high": "132.60",
      "low": "131.20",
      "close": "132.00",
      "average": "131.9163",
      "volume": "81157",
      "turnover": "10705659.44",
      "trades": "697"
    },
    {
      "date": "2025-09-25",
      "bid": "131.90",
      "ask": "132.40",
      "open": "132.00",
      "high": "133.20",
      "low": "130.80",
      "close": "132.40",
      "average": "132.2466",
      "volume": "136857",
      "turnover": "18098349",
      "trades": "1030"
    },
    {
      "date": "2025-09-26",
      "bid": "132.40",
      "ask": "132.50",
      "open": "133.20",
      "high": "133.70",
      "low": "131.80",
      "close": "132.50",
      "average": "132.8224",
      "volume": "107090",
      "turnover": "14223493.05",
      "trades": "1055"
    },
    {
      "date": "2025-09-29",
      "bid": "132.80",
      "ask": "133.00",
      "open": "132.50",
      "high": "133.60",
      "low": "131.00",
      "close": "133.00",
      "average": "132.1354",
      "volume": "107576",
      "turnover": "14213873.55",
      "trades": "996"
    },
    {
      "date": "2025-09-30",
      "bid": "135.50",
      "ask": "135.70",
      "open": "133.30",
      "high": "135.90",
      "low": "132.80",
      "close": "135.90",
      "average": "134.8042",
      "volume": "127359",
      "turnover": "17166762.89",
      "trades": "797"
    },
    {
      "date": "2025-10-01",
      "bid": "133.80",
      "ask": "134.00",
      "open": "135.90",
      "high": "135.90",
      "low": "133.70",
      "close": "133.90",
      "average": "134.3248",
      "volume": "114057",
      "turnover": "15321413.85",
      "trades": "852"
    },
    {
      "date": "2025-10-02",
      "bid": "128.90",
      "ask": "129.20",
      "open": "134.00",
      "high": "134.90",
      "low": "128.60",
      "close": "129.00",
      "average": "130.2957",
      "volume": "148448",
      "turnover": "19355472.95",
      "trades": "908"
    },
    {
      "date": "2025-10-03",
      "bid": "128.40",
      "ask": "128.80",
      "open": "129.20",
      "high": "130.70",
      "low": "128.10",
      "close": "128.30",
      "average": "128.7732",
      "volume": "142674",
      "turnover": "18376496.75",
      "trades": "672"
    },
    {
      "date": "2025-10-06",
      "bid": "130.50",
      "ask": "130.60",
      "open": "128.30",
      "high": "130.70",
      "low": "127.70",
      "close": "130.00",
      "average": "129.2418",
      "volume": "120578",
      "turnover": "15584176.05",
      "trades": "656"
    },
    {
      "date": "2025-10-07",
      "bid": "130.40",
      "ask": "130.50",
      "open": "130.70",
      "high": "132.20",
      "low": "130.30",
      "close": "130.40",
      "average": "131.0681",
      "volume": "87190",
      "turnover": "11428030.35",
      "trades": "564"
    },
    {
      "date": "2025-10-08",
      "bid": "126.30",
      "ask": "126.60",
      "open": "130.50",
      "high": "131.00",
      "low": "126.00",
      "close": "126.80",
      "average": "127.0967",
      "volume": "172338",
      "turnover": "21905347.4",
      "trades": "893"
    },
    {
      "date": "2025-10-09",
      "bid": "128.60",
      "ask": "128.80",
      "open": "127.00",
      "high": "129.40",
      "low": "126.30",
      "close": "128.60",
      "average": "128.115",
      "volume": "208602",
      "turnover": "26728459.4",
      "trades": "1254"
    },
    {
      "date": "2025-10-10",
      "bid": "126.90",
      "ask": "127.10",
      "open": "128.00",
      "high": "129.50",
      "low": "126.60",
      "close": "126.60",
      "average": "127.5503",
      "volume": "111758",
      "turnover": "14262849.85",
      "trades": "611"
    },
    {
      "date": "2025-10-13",
      "bid": "126.30",
      "ask": "126.50",
      "open": "127.10",
      "high": "127.80",
      "low": "125.30",
      "close": "126.50",
      "average": "126.1534",
      "volume": "94729",
      "turnover": "11955005.4",
      "trades": "605"
    },
    {
      "date": "2025-10-14",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.30",
      "high": "126.30",
      "low": "123.90",
      "close": "125.80",
      "average": "125.194",
      "volume": "102747",
      "turnover": "12859265",
      "trades": "763"
    },
    {
      "date": "2025-10-15",
      "bid": "126.00",
      "ask": "126.20",
      "open": "125.90",
      "high": "126.60",
      "low": "124.40",
      "close": "125.70",
      "average": "125.4597",
      "volume": "152171",
      "turnover": "19090898.89",
      "trades": "633"
    },
    {
      "date": "2025-10-16",
      "bid": "124.40",
      "ask": "124.80",
      "open": "125.70",
      "high": "125.90",
      "low": "124.00",
      "close": "124.90",
      "average": "124.9615",
      "volume": "99876",
      "turnover": "12479853.25",
      "trades": "724"
    },
    {
      "date": "2025-10-17",
      "bid": "127.10",
      "ask": "127.30",
      "open": "125.00",
      "high": "127.70",
      "low": "123.80",
      "close": "126.90",
      "average": "126.0799",
      "volume": "120062",
      "turnover": "15135646.75",
      "trades": "834"
    },
    {
      "date": "2025-10-20",
      "bid": "123.80",
      "ask": "124.10",
      "open": "126.90",
      "high": "127.40",
      "low": "122.50",
      "close": "123.70",
      "average": "123.7346",
      "volume": "179114",
      "turnover": "22162430.85",
      "trades": "1244"
    },
    {
      "date": "2025-10-21",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.80",
      "high": "124.00",
      "low": "122.50",
      "close": "122.70",
      "average": "122.9825",
      "volume": "75710",
      "turnover": "9311222.25",
      "trades": "760"
    },
    {
      "date": "2025-10-22",
      "bid": "121.00",
      "ask": "121.40",
      "open": "122.70",
      "high": "123.30",
      "low": "120.90",
      "close": "121.10",
      "average": "121.5314",
      "volume": "238153",
      "turnover": "28943326.35",
      "trades": "812"
    },
    {
      "date": "2025-10-23",
      "bid": "122.70",
      "ask": "123.00",
      "open": "120.50",
      "high": "123.50",
      "low": "120.20",
      "close": "123.10",
      "average": "122.7441",
      "volume": "98792",
      "turnover": "12126823.05",
      "trades": "732"
    },
    {
      "date": "2025-10-24",
      "bid": "124.90",
      "ask": "125.10",
      "open": "123.10",
      "high": "126.70",
      "low": "122.90",
      "close": "124.90",
      "average": "125.1167",
      "volume": "166852",
      "turnover": "20873953.55",
      "trades": "918"
    },
    {
      "date": "2025-10-27",
      "bid": "127.20",
      "ask": "127.40",
      "open": "125.00",
      "high": "128.50",
      "low": "124.40",
      "close": "127.20",
      "average": "126.858",
      "volume": "127072",
      "turnover": "16109056.2",
      "trades": "1001"
    },
    {
      "date": "2025-10-28",
      "bid": "126.60",
      "ask": "126.80",
      "open": "126.70",
      "high": "127.80",
      "low": "125.50",
      "close": "126.90",
      "average": "126.9538",
      "volume": "129916",
      "turnover": "16492621.55",
      "trades": "1046"
    },
    {
      "date": "2025-10-29",
      "bid": "127.60",
      "ask": "127.90",
      "open": "127.00",
      "high": "129.10",
      "low": "126.90",
      "close": "127.60",
      "average": "127.8898",
      "volume": "72458",
      "turnover": "9268925.42",
      "trades": "618"
    },
    {
      "date": "2025-10-30",
      "bid": "129.60",
      "ask": "129.90",
      "open": "127.90",
      "high": "131.50",
      "low": "127.60",
      "close": "130.20",
      "average": "129.4801",
      "volume": "221131",
      "turnover": "28633632.05",
      "trades": "821"
    },
    {
      "date": "2025-10-31",
      "bid": "127.60",
      "ask": "128.00",
      "open": "129.90",
      "high": "130.00",
      "low": "126.60",
      "close": "128.70",
      "average": "128.2107",
      "volume": "91797",
      "turnover": "11766234.85",
      "trades": "550"
    },
    {
      "date": "2025-11-03",
      "bid": "126.60",
      "ask": "126.80",
      "open": "128.70",
      "high": "128.90",
      "low": "123.70",
      "close": "126.30",
      "average": "125.6568",
      "volume": "295757",
      "turnover": "37151804.75",
      "trades": "1505"
    },
    {
      "date": "2025-11-04",
      "bid": "124.90",
      "ask": "125.00",
      "open": "126.20",
      "high": "126.30",
      "low": "124.50",
      "close": "125.00",
      "average": "125.0965",
      "volume": "206672",
      "turnover": "25855596.77",
      "trades": "1095"
    },
    {
      "date": "2025-11-05",
      "bid": "122.20",
      "ask": "122.50",
      "open": "130.20",
      "high": "132.60",
      "low": "121.80",
      "close": "121.80",
      "average": "125.7936",
      "volume": "493949",
      "turnover": "62243545.8",
      "trades": "2772"
    },
    {
      "date": "2025-11-06",
      "bid": "124.20",
      "ask": "124.40",
      "open": "123.00",
      "high": "126.40",
      "low": "122.20",
      "close": "124.30",
      "average": "124.0336",
      "volume": "219567",
      "turnover": "27232043.5",
      "trades": "1233"
    },
    {
      "date": "2025-11-07",
      "bid": "127.30",
      "ask": "127.70",
      "open": "125.90",
      "high": "129.00",
      "low": "125.90",
      "close": "127.20",
      "average": "127.6292",
      "volume": "160488",
      "turnover": "20485942.39",
      "trades": "1275"
    },
    {
      "date": "2025-11-10",
      "bid": "126.40",
      "ask": "126.50",
      "open": "127.20",
      "high": "129.40",
      "low": "126.00",
      "close": "126.30",
      "average": "127.4301",
      "volume": "201180",
      "turnover": "25641628.95",
      "trades": "1183"
    },
    {
      "date": "2025-11-11",
      "bid": "127.60",
      "ask": "127.90",
      "open": "126.50",
      "high": "127.90",
      "low": "126.20",
      "close": "127.40",
      "average": "127.2392",
      "volume": "123289",
      "turnover": "15687206.35",
      "trades": "785"
    },
    {
      "date": "2025-11-12",
      "bid": "126.90",
      "ask": "127.20",
      "open": "127.50",
      "high": "129.10",
      "low": "126.90",
      "close": "127.40",
      "average": "127.6414",
      "volume": "138826",
      "turnover": "17720091.14",
      "trades": "772"
    },
    {
      "date": "2025-11-13",
      "bid": "128.10",
      "ask": "128.30",
      "open": "127.20",
      "high": "130.30",
      "low": "126.30",
      "close": "127.80",
      "average": "128.7039",
      "volume": "139023",
      "turnover": "17893950.64",
      "trades": "882"
    },
    {
      "date": "2025-11-14",
      "bid": "127.70",
      "ask": "128.30",
      "open": "128.30",
      "high": "129.30",
      "low": "126.90",
      "close": "128.30",
      "average": "128.0136",
      "volume": "153005",
      "turnover": "19611575.95",
      "trades": "855"
    },
    {
      "date": "2025-11-17",
      "bid": "127.50",
      "ask": "127.90",
      "open": "128.30",
      "high": "130.00",
      "low": "127.50",
      "close": "127.80",
      "average": "128.4347",
      "volume": "144926",
      "turnover": "18614977.2",
      "trades": "915"
    },
    {
      "date": "2025-11-18",
      "bid": "126.20",
      "ask": "126.70",
      "open": "127.10",
      "high": "129.70",
      "low": "125.80",
      "close": "127.00",
      "average": "127.0803",
      "volume": "155054",
      "turnover": "19702989.3",
      "trades": "924"
    },
    {
      "date": "2025-11-19",
      "bid": "126.20",
      "ask": "126.70",
      "open": "127.00",
      "high": "127.10",
      "low": "125.20",
      "close": "127.10",
      "average": "126.4913",
      "volume": "169413",
      "turnover": "21429163.6",
      "trades": "702"
    },
    {
      "date": "2025-11-20",
      "bid": "128.10",
      "ask": "128.30",
      "open": "128.00",
      "high": "128.70",
      "low": "126.60",
      "close": "128.30",
      "average": "127.8556",
      "volume": "142063",
      "turnover": "18162406.64",
      "trades": "821"
    },
    {
      "date": "2025-11-21",
      "bid": "131.30",
      "ask": "131.80",
      "open": "127.90",
      "high": "131.70",
      "low": "126.40",
      "close": "131.50",
      "average": "130.3393",
      "volume": "502893",
      "turnover": "65542803.05",
      "trades": "1052"
    },
    {
      "date": "2025-11-24",
      "bid": "134.30",
      "ask": "134.60",
      "open": "131.30",
      "high": "134.70",
      "low": "131.30",
      "close": "134.70",
      "average": "133.8643",
      "volume": "244272",
      "turnover": "32693446.87",
      "trades": "1207"
    },
    {
      "date": "2025-11-25",
      "bid": "136.80",
      "ask": "137.10",
      "open": "135.00",
      "high": "137.30",
      "low": "135.00",
      "close": "137.00",
      "average": "136.5295",
      "volume": "376441",
      "turnover": "51391660.35",
      "trades": "924"
    },
    {
      "date": "2025-11-26",
      "bid": "137.50",
      "ask": "137.60",
      "open": "137.40",
      "high": "137.90",
      "low": "136.00",
      "close": "137.30",
      "average": "136.8315",
      "volume": "521513",
      "turnover": "71359878.15",
      "trades": "1120"
    },
    {
      "date": "2025-11-27",
      "bid": "138.90",
      "ask": "139.20",
      "open": "137.80",
      "high": "139.20",
      "low": "137.20",
      "close": "139.00",
      "average": "138.5183",
      "volume": "128556",
      "turnover": "17806972.39",
      "trades": "736"
    },
    {
      "date": "2025-11-28",
      "bid": "140.70",
      "ask": "140.90",
      "open": "139.20",
      "high": "141.10",
      "low": "139.20",
      "close": "141.10",
      "average": "140.7323",
      "volume": "213598",
      "turnover": "30057781.15",
      "trades": "870"
    },
    {
      "date": "2025-12-01",
      "bid": "140.30",
      "ask": "140.70",
      "open": "141.40",
      "high": "141.50",
      "low": "138.40",
      "close": "141.10",
      "average": "140.4348",
      "volume": "188867",
      "turnover": "26521433.35",
      "trades": "1012"
    },
    {
      "date": "2025-12-02",
      "bid": "132.40",
      "ask": "132.60",
      "open": "137.00",
      "high": "137.00",
      "low": "132.00",
      "close": "132.00",
      "average": "134.3601",
      "volume": "5130490",
      "turnover": "700354087.95",
      "trades": "3369"
    },
    {
      "date": "2025-12-03",
      "bid": "132.00",
      "ask": "132.20",
      "open": "132.20",
      "high": "132.50",
      "low": "130.40",
      "close": "132.50",
      "average": "131.9547",
      "volume": "432644",
      "turnover": "57084017.55",
      "trades": "2110"
    },
    {
      "date": "2025-12-04",
      "bid": "131.40",
      "ask": "131.80",
      "open": "132.70",
      "high": "133.40",
      "low": "129.90",
      "close": "131.50",
      "average": "131.2451",
      "volume": "333392",
      "turnover": "43788250.45",
      "trades": "1446"
    },
    {
      "date": "2025-12-05",
      "bid": "131.30",
      "ask": "131.50",
      "open": "131.60",
      "high": "132.00",
      "low": "130.30",
      "close": "131.00",
      "average": "131.1323",
      "volume": "297242",
      "turnover": "38980889.35",
      "trades": "1200"
    },
    {
      "date": "2025-12-08",
      "bid": "131.10",
      "ask": "131.30",
      "open": "131.10",
      "high": "132.70",
      "low": "130.70",
      "close": "131.30",
      "average": "131.4521",
      "volume": "189083",
      "turnover": "24854175.1",
      "trades": "1016"
    },
    {
      "date": "2025-12-09",
      "bid": "132.30",
      "ask": "132.60",
      "open": "131.30",
      "high": "134.10",
      "low": "130.70",
      "close": "132.50",
      "average": "132.7802",
      "volume": "386096",
      "turnover": "51620921.2",
      "trades": "975"
    },
    {
      "date": "2025-12-10",
      "bid": "135.00",
      "ask": "135.30",
      "open": "132.30",
      "high": "135.80",
      "low": "132.30",
      "close": "134.90",
      "average": "134.4783",
      "volume": "257312",
      "turnover": "34603049.95",
      "trades": "983"
    },
    {
      "date": "2025-12-11",
      "bid": "134.40",
      "ask": "134.50",
      "open": "135.40",
      "high": "136.00",
      "low": "134.40",
      "close": "134.50",
      "average": "135.0871",
      "volume": "185107",
      "turnover": "25011215.6",
      "trades": "950"
    },
    {
      "date": "2025-12-12",
      "bid": "137.10",
      "ask": "137.30",
      "open": "134.30",
      "high": "138.30",
      "low": "134.30",
      "close": "137.40",
      "average": "137.0075",
      "volume": "236250",
      "turnover": "32364459.35",
      "trades": "993"
    },
    {
      "date": "2025-12-15",
      "bid": "138.50",
      "ask": "138.80",
      "open": "137.40",
      "high": "139.30",
      "low": "137.40",
      "close": "138.50",
      "average": "138.8434",
      "volume": "351388",
      "turnover": "48788494.85",
      "trades": "1055"
    },
    {
      "date": "2025-12-16",
      "bid": "139.90",
      "ask": "140.10",
      "open": "138.50",
      "high": "140.80",
      "low": "138.40",
      "close": "140.00",
      "average": "139.705",
      "volume": "215668",
      "turnover": "30127555.05",
      "trades": "974"
    },
    {
      "date": "2025-12-17",
      "bid": "138.60",
      "ask": "139.20",
      "open": "140.10",
      "high": "140.90",
      "low": "138.20",
      "close": "138.90",
      "average": "139.4015",
      "volume": "194932",
      "turnover": "27175964.85",
      "trades": "769"
    },
    {
      "date": "2025-12-18",
      "bid": "139.40",
      "ask": "139.60",
      "open": "139.40",
      "high": "139.80",
      "low": "138.20",
      "close": "139.80",
      "average": "139.3284",
      "volume": "50866",
      "turnover": "7086833.05",
      "trades": "391"
    },
    {
      "date": "2025-12-19",
      "bid": "141.50",
      "ask": "141.70",
      "open": "139.90",
      "high": "143.60",
      "low": "139.80",
      "close": "141.70",
      "average": "141.9274",
      "volume": "299110",
      "turnover": "42467053.9",
      "trades": "1172"
    },
    {
      "date": "2025-12-22",
      "bid": "141.40",
      "ask": "141.60",
      "open": "141.70",
      "high": "142.10",
      "low": "140.20",
      "close": "141.40",
      "average": "141.2294",
      "volume": "127484",
      "turnover": "18003650.64",
      "trades": "803"
    },
    {
      "date": "2025-12-23",
      "bid": "140.90",
      "ask": "141.10",
      "open": "141.40",
      "high": "141.50",
      "low": "139.50",
      "close": "141.30",
      "average": "140.9847",
      "volume": "107412",
      "turnover": "15142853.5",
      "trades": "720"
    },
    {
      "date": "2025-12-29",
      "bid": "140.60",
      "ask": "140.90",
      "open": "140.90",
      "high": "141.40",
      "low": "139.30",
      "close": "140.80",
      "average": "140.4647",
      "volume": "103126",
      "turnover": "14485197.25",
      "trades": "940"
    },
    {
      "date": "2025-12-30",
      "bid": "141.20",
      "ask": "141.50",
      "open": "140.80",
      "high": "141.50",
      "low": "139.90",
      "close": "141.30",
      "average": "141.0605",
      "volume": "69778",
      "turnover": "9842794.25",
      "trades": "537"
    },
    {
      "date": "2026-01-02",
      "bid": "138.80",
      "ask": "138.90",
      "open": "141.60",
      "high": "142.00",
      "low": "138.70",
      "close": "138.80",
      "average": "140.437",
      "volume": "143230",
      "turnover": "20117316.2",
      "trades": "878"
    },
    {
      "date": "2026-01-05",
      "bid": "138.00",
      "ask": "138.30",
      "open": "138.90",
      "high": "139.70",
      "low": "137.20",
      "close": "138.30",
      "average": "138.1484",
      "volume": "63057",
      "turnover": "8711003.4",
      "trades": "501"
    },
    {
      "date": "2026-01-07",
      "bid": "141.40",
      "ask": "141.60",
      "open": "138.00",
      "high": "141.70",
      "low": "137.00",
      "close": "141.50",
      "average": "140.6233",
      "volume": "195284",
      "turnover": "27460700.1",
      "trades": "996"
    },
    {
      "date": "2026-01-08",
      "bid": "141.70",
      "ask": "142.20",
      "open": "141.60",
      "high": "143.30",
      "low": "141.30",
      "close": "142.00",
      "average": "142.0997",
      "volume": "159482",
      "turnover": "22662833.4",
      "trades": "853"
    },
    {
      "date": "2026-01-09",
      "bid": "139.00",
      "ask": "139.50",
      "open": "142.40",
      "high": "142.40",
      "low": "139.00",
      "close": "139.30",
      "average": "140.062",
      "volume": "145905",
      "turnover": "20435755.8",
      "trades": "729"
    },
    {
      "date": "2026-01-12",
      "bid": "137.20",
      "ask": "137.90",
      "open": "140.00",
      "high": "140.00",
      "low": "136.30",
      "close": "137.20",
      "average": "137.6083",
      "volume": "227962",
      "turnover": "31369062.5",
      "trades": "1419"
    },
    {
      "date": "2026-01-13",
      "bid": "134.00",
      "ask": "134.50",
      "open": "137.40",
      "high": "137.40",
      "low": "133.60",
      "close": "133.90",
      "average": "134.5562",
      "volume": "168044",
      "turnover": "22612906.9",
      "trades": "1122"
    },
    {
      "date": "2026-01-14",
      "bid": "132.10",
      "ask": "132.40",
      "open": "133.90",
      "high": "134.40",
      "low": "132.30",
      "close": "132.40",
      "average": "132.924",
      "volume": "435861",
      "turnover": "57926434.1",
      "trades": "1171"
    },
    {
      "date": "2026-01-15",
      "bid": "131.40",
      "ask": "131.50",
      "open": "132.10",
      "high": "132.80",
      "low": "129.90",
      "close": "131.70",
      "average": "131.4126",
      "volume": "183802",
      "turnover": "24153673.2",
      "trades": "1115"
    },
    {
      "date": "2026-01-16",
      "bid": "134.10",
      "ask": "134.40",
      "open": "132.00",
      "high": "135.00",
      "low": "131.50",
      "close": "134.20",
      "average": "133.6799",
      "volume": "870603",
      "turnover": "116835568.9",
      "trades": "1011"
    },
    {
      "date": "2026-01-19",
      "bid": "133.00",
      "ask": "133.30",
      "open": "134.00",
      "high": "134.00",
      "low": "131.30",
      "close": "133.60",
      "average": "132.8871",
      "volume": "108183",
      "turnover": "14370491.55",
      "trades": "929"
    },
    {
      "date": "2026-01-20",
      "bid": "132.60",
      "ask": "133.20",
      "open": "133.30",
      "high": "134.10",
      "low": "132.10",
      "close": "133.30",
      "average": "133.2325",
      "volume": "102132",
      "turnover": "13607310",
      "trades": "538"
    },
    {
      "date": "2026-01-21",
      "bid": "130.40",
      "ask": "130.60",
      "open": "132.60",
      "high": "132.70",
      "low": "129.10",
      "close": "130.90",
      "average": "130.4949",
      "volume": "241980",
      "turnover": "31576602.8",
      "trades": "1035"
    },
    {
      "date": "2026-01-22",
      "bid": "132.80",
      "ask": "133.00",
      "open": "131.60",
      "high": "134.00",
      "low": "131.60",
      "close": "132.80",
      "average": "132.8267",
      "volume": "140356",
      "turnover": "18643039.2",
      "trades": "773"
    },
    {
      "date": "2026-01-23",
      "bid": "134.30",
      "ask": "134.40",
      "open": "132.80",
      "high": "134.60",
      "low": "132.30",
      "close": "134.40",
      "average": "134.0538",
      "volume": "127385",
      "turnover": "17069590.6",
      "trades": "761"
    },
    {
      "date": "2026-01-26",
      "bid": "137.60",
      "ask": "138.00",
      "open": "134.50",
      "high": "139.10",
      "low": "132.80",
      "close": "137.90",
      "average": "136.9663",
      "volume": "189184",
      "turnover": "25906348.55",
      "trades": "1070"
    },
    {
      "date": "2026-01-27",
      "bid": "138.00",
      "ask": "138.60",
      "open": "138.60",
      "high": "140.30",
      "low": "138.00",
      "close": "138.20",
      "average": "138.6127",
      "volume": "119762",
      "turnover": "16602658.7",
      "trades": "754"
    },
    {
      "date": "2026-01-28",
      "bid": "136.00",
      "ask": "136.20",
      "open": "138.00",
      "high": "138.00",
      "low": "135.00",
      "close": "135.90",
      "average": "136.0116",
      "volume": "199960",
      "turnover": "27197061.55",
      "trades": "1194"
    },
    {
      "date": "2026-01-29",
      "bid": "135.10",
      "ask": "135.30",
      "open": "136.00",
      "high": "136.70",
      "low": "134.60",
      "close": "135.40",
      "average": "135.7839",
      "volume": "224307",
      "turnover": "30459356.4",
      "trades": "1131"
    },
    {
      "date": "2026-01-30",
      "bid": "136.30",
      "ask": "136.90",
      "open": "136.10",
      "high": "138.20",
      "low": "135.20",
      "close": "136.00",
      "average": "136.2086",
      "volume": "199926",
      "turnover": "27238247.95",
      "trades": "833"
    },
    {
      "date": "2026-02-02",
      "bid": "138.10",
      "ask": "138.60",
      "open": "136.80",
      "high": "139.00",
      "low": "134.70",
      "close": "137.90",
      "average": "137.1848",
      "volume": "213219",
      "turnover": "29249440.75",
      "trades": "1103"
    },
    {
      "date": "2026-02-03",
      "bid": "134.10",
      "ask": "134.50",
      "open": "138.60",
      "high": "138.60",
      "low": "133.00",
      "close": "133.90",
      "average": "134.4797",
      "volume": "135842",
      "turnover": "18268044.85",
      "trades": "1093"
    },
    {
      "date": "2026-02-04",
      "bid": "134.40",
      "ask": "134.70",
      "open": "133.60",
      "high": "135.20",
      "low": "133.10",
      "close": "134.30",
      "average": "134.1421",
      "volume": "539854",
      "turnover": "72417259.3",
      "trades": "1372"
    },
    {
      "date": "2026-02-05",
      "bid": "137.60",
      "ask": "138.20",
      "open": "134.70",
      "high": "138.40",
      "low": "134.30",
      "close": "138.40",
      "average": "136.256",
      "volume": "353064",
      "turnover": "48105199.45",
      "trades": "778"
    },
    {
      "date": "2026-02-06",
      "bid": "139.00",
      "ask": "139.20",
      "open": "138.40",
      "high": "139.90",
      "low": "136.80",
      "close": "139.90",
      "average": "138.9774",
      "volume": "240059",
      "turnover": "33357296.05",
      "trades": "817"
    },
    {
      "date": "2026-02-09",
      "bid": "140.20",
      "ask": "140.40",
      "open": "139.90",
      "high": "141.50",
      "low": "139.10",
      "close": "140.30",
      "average": "140.5127",
      "volume": "306567",
      "turnover": "43073800.5",
      "trades": "799"
    },
    {
      "date": "2026-02-10",
      "bid": "137.10",
      "ask": "137.40",
      "open": "140.60",
      "high": "140.90",
      "low": "136.70",
      "close": "137.60",
      "average": "137.8525",
      "volume": "174564",
      "turnover": "24065755.3",
      "trades": "1086"
    },
    {
      "date": "2026-02-11",
      "bid": "132.50",
      "ask": "134.60",
      "open": "137.10",
      "high": "137.20",
      "low": "131.30",
      "close": "132.40",
      "average": "132.8984",
      "volume": "247286",
      "turnover": "32867460.6",
      "trades": "1190"
    },
    {
      "date": "2026-02-12",
      "bid": "116.20",
      "ask": "116.60",
      "open": "121.80",
      "high": "122.30",
      "low": "112.70",
      "close": "116.70",
      "average": "118.079",
      "volume": "1325573",
      "turnover": "156507313.65",
      "trades": "5662"
    },
    {
      "date": "2026-02-13",
      "bid": "115.50",
      "ask": "116.00",
      "open": "116.20",
      "high": "119.30",
      "low": "115.20",
      "close": "115.90",
      "average": "117.2495",
      "volume": "788412",
      "turnover": "92475126.5",
      "trades": "3222"
    },
    {
      "date": "2026-02-16",
      "bid": "114.00",
      "ask": "114.70",
      "open": "115.10",
      "high": "117.30",
      "low": "113.40",
      "close": "113.80",
      "average": "114.3907",
      "volume": "419495",
      "turnover": "48076110.6",
      "trades": "1959"
    },
    {
      "date": "2026-02-17",
      "bid": "117.80",
      "ask": "117.90",
      "open": "113.80",
      "high": "118.50",
      "low": "113.10",
      "close": "117.40",
      "average": "115.6499",
      "volume": "416279",
      "turnover": "48139442.4",
      "trades": "1455"
    },
    {
      "date": "2026-02-18",
      "bid": "122.00",
      "ask": "122.20",
      "open": "117.10",
      "high": "122.30",
      "low": "116.60",
      "close": "122.00",
      "average": "121.09",
      "volume": "433168",
      "turnover": "52450864.75",
      "trades": "1863"
    },
    {
      "date": "2026-02-19",
      "bid": "122.90",
      "ask": "123.20",
      "open": "122.80",
      "high": "125.20",
      "low": "122.60",
      "close": "123.10",
      "average": "123.7234",
      "volume": "195378",
      "turnover": "24172923.05",
      "trades": "995"
    },
    {
      "date": "2026-02-20",
      "bid": "124.30",
      "ask": "124.40",
      "open": "123.30",
      "high": "125.10",
      "low": "123.10",
      "close": "124.50",
      "average": "124.2585",
      "volume": "212969",
      "turnover": "26456859.7",
      "trades": "936"
    },
    {
      "date": "2026-02-23",
      "bid": "124.40",
      "ask": "124.90",
      "open": "124.00",
      "high": "125.50",
      "low": "122.50",
      "close": "124.60",
      "average": "124.4328",
      "volume": "235212",
      "turnover": "29261839.05",
      "trades": "1009"
    },
    {
      "date": "2026-02-24",
      "bid": "123.10",
      "ask": "123.40",
      "open": "124.40",
      "high": "124.80",
      "low": "122.80",
      "close": "123.10",
      "average": "123.5474",
      "volume": "199443",
      "turnover": "24641549.35",
      "trades": "936"
    },
    {
      "date": "2026-02-25",
      "bid": "123.00",
      "ask": "123.20",
      "open": "123.20",
      "high": "124.20",
      "low": "122.50",
      "close": "123.60",
      "average": "123.5445",
      "volume": "155049",
      "turnover": "19155482.35",
      "trades": "831"
    },
    {
      "date": "2026-02-26",
      "bid": "125.60",
      "ask": "126.40",
      "open": "123.60",
      "high": "126.80",
      "low": "123.60",
      "close": "126.60",
      "average": "125.9698",
      "volume": "209321",
      "turnover": "26377136.81",
      "trades": "1147"
    },
    {
      "date": "2026-02-27",
      "bid": "130.30",
      "ask": "130.70",
      "open": "129.00",
      "high": "130.70",
      "low": "127.70",
      "close": "130.00",
      "average": "129.4876",
      "volume": "221075",
      "turnover": "28617796.7",
      "trades": "1106"
    },
    {
      "date": "2026-03-02",
      "bid": "128.90",
      "ask": "129.30",
      "open": "128.00",
      "high": "130.20",
      "low": "126.30",
      "close": "129.60",
      "average": "128.7709",
      "volume": "254753",
      "turnover": "32858799.9",
      "trades": "1457"
    },
    {
      "date": "2026-03-03",
      "bid": "127.40",
      "ask": "128.30",
      "open": "128.00",
      "high": "128.90",
      "low": "125.90",
      "close": "128.90",
      "average": "127.4499",
      "volume": "405991",
      "turnover": "51741026.4",
      "trades": "971"
    },
    {
      "date": "2026-03-04",
      "bid": "130.90",
      "ask": "131.10",
      "open": "128.70",
      "high": "131.70",
      "low": "128.40",
      "close": "131.70",
      "average": "129.781",
      "volume": "313666",
      "turnover": "40706437.04",
      "trades": "994"
    },
    {
      "date": "2026-03-05",
      "bid": "131.90",
      "ask": "132.20",
      "open": "132.50",
      "high": "133.90",
      "low": "129.50",
      "close": "132.00",
      "average": "132.2919",
      "volume": "304009",
      "turnover": "40217407.35",
      "trades": "961"
    },
    {
      "date": "2026-03-06",
      "bid": "132.40",
      "ask": "132.60",
      "open": "132.60",
      "high": "134.20",
      "low": "131.50",
      "close": "132.00",
      "average": "132.5138",
      "volume": "248874",
      "turnover": "32981305.45",
      "trades": "1037"
    },
    {
      "date": "2026-03-09",
      "bid": "134.80",
      "ask": "135.00",
      "open": "131.10",
      "high": "134.90",
      "low": "129.80",
      "close": "134.60",
      "average": "133.1596",
      "volume": "348499",
      "turnover": "46404715.1",
      "trades": "1289"
    },
    {
      "date": "2026-03-10",
      "bid": "135.10",
      "ask": "135.40",
      "open": "135.60",
      "high": "136.30",
      "low": "134.10",
      "close": "135.70",
      "average": "135.3711",
      "volume": "320024",
      "turnover": "43320393.5",
      "trades": "833"
    },
    {
      "date": "2026-03-11",
      "bid": "133.10",
      "ask": "133.50",
      "open": "136.10",
      "high": "136.10",
      "low": "132.70",
      "close": "132.80",
      "average": "133.5488",
      "volume": "181373",
      "turnover": "24226431.94",
      "trades": "871"
    },
    {
      "date": "2026-03-12",
      "bid": "132.90",
      "ask": "133.10",
      "open": "133.80",
      "high": "134.30",
      "low": "132.30",
      "close": "133.00",
      "average": "133.1516",
      "volume": "201962",
      "turnover": "26890372.5",
      "trades": "863"
    },
    {
      "date": "2026-03-13",
      "bid": "132.90",
      "ask": "133.00",
      "open": "133.10",
      "high": "133.70",
      "low": "131.30",
      "close": "133.10",
      "average": "132.5241",
      "volume": "402005",
      "turnover": "53276815",
      "trades": "776"
    },
    {
      "date": "2026-03-16",
      "bid": "133.40",
      "ask": "133.60",
      "open": "133.00",
      "high": "134.10",
      "low": "129.70",
      "close": "134.10",
      "average": "132.77",
      "volume": "178099",
      "turnover": "23621196.75",
      "trades": "885"
    },
    {
      "date": "2026-03-17",
      "bid": "133.20",
      "ask": "133.70",
      "open": "134.50",
      "high": "134.90",
      "low": "133.40",
      "close": "133.90",
      "average": "134.0574",
      "volume": "180837",
      "turnover": "24245071.35",
      "trades": "745"
    },
    {
      "date": "2026-03-18",
      "bid": "134.00",
      "ask": "134.20",
      "open": "134.30",
      "high": "136.00",
      "low": "133.60",
      "close": "133.90",
      "average": "134.3398",
      "volume": "113015",
      "turnover": "15191321.25",
      "trades": "595"
    },
    {
      "date": "2026-03-19",
      "bid": "131.70",
      "ask": "132.10",
      "open": "133.90",
      "high": "133.90",
      "low": "131.30",
      "close": "131.80",
      "average": "132.1259",
      "volume": "156451",
      "turnover": "20672708.3",
      "trades": "790"
    },
    {
      "date": "2026-03-20",
      "bid": "129.20",
      "ask": "129.90",
      "open": "131.70",
      "high": "132.50",
      "low": "128.20",
      "close": "129.30",
      "average": "129.623",
      "volume": "234411",
      "turnover": "30384797.85",
      "trades": "853"
    },
    {
      "date": "2026-03-23",
      "bid": "130.30",
      "ask": "131.10",
      "open": "127.00",
      "high": "133.10",
      "low": "125.00",
      "close": "129.90",
      "average": "129.3814",
      "volume": "204048",
      "turnover": "26467355.3",
      "trades": "1003"
    },
    {
      "date": "2026-03-24",
      "bid": "127.80",
      "ask": "128.20",
      "open": "130.60",
      "high": "130.60",
      "low": "127.50",
      "close": "127.80",
      "average": "128.4379",
      "volume": "211460",
      "turnover": "27168297.4",
      "trades": "757"
    },
    {
      "date": "2026-03-25",
      "bid": "128.70",
      "ask": "128.90",
      "open": "127.40",
      "high": "129.20",
      "low": "125.90",
      "close": "128.60",
      "average": "127.8737",
      "volume": "146890",
      "turnover": "18778007.5",
      "trades": "910"
    },
    {
      "date": "2026-03-26",
      "bid": "131.70",
      "ask": "132.60",
      "open": "128.60",
      "high": "133.10",
      "low": "127.00",
      "close": "132.50",
      "average": "131.4562",
      "volume": "127566",
      "turnover": "16757112.1",
      "trades": "687"
    },
    {
      "date": "2026-03-27",
      "bid": "130.80",
      "ask": "131.60",
      "open": "130.00",
      "high": "131.90",
      "low": "125.00",
      "close": "131.10",
      "average": "128.9683",
      "volume": "259821",
      "turnover": "33539631.8",
      "trades": "1364"
    },
    {
      "date": "2026-03-30",
      "bid": "132.10",
      "ask": "132.40",
      "open": "130.80",
      "high": "132.70",
      "low": "128.40",
      "close": "132.20",
      "average": "131.2997",
      "volume": "109616",
      "turnover": "14390112.6",
      "trades": "687"
    },
    {
      "date": "2026-03-31",
      "bid": "132.50",
      "ask": "132.90",
      "open": "132.10",
      "high": "133.50",
      "low": "131.20",
      "close": "132.60",
      "average": "132.456",
      "volume": "227452",
      "turnover": "30122666.95",
      "trades": "1488"
    },
    {
      "date": "2026-04-01",
      "bid": "135.80",
      "ask": "136.40",
      "open": "133.00",
      "high": "136.80",
      "low": "133.00",
      "close": "136.20",
      "average": "135.9556",
      "volume": "96398",
      "turnover": "13106601.2",
      "trades": "592"
    },
    {
      "date": "2026-04-02",
      "bid": "134.30",
      "ask": "134.60",
      "open": "133.80",
      "high": "135.60",
      "low": "132.70",
      "close": "134.40",
      "average": "134.3977",
      "volume": "25786",
      "turnover": "3465711.65",
      "trades": "224"
    },
    {
      "date": "2026-04-07",
      "bid": "134.10",
      "ask": "134.80",
      "open": "136.10",
      "high": "137.80",
      "low": "133.50",
      "close": "134.60",
      "average": "135.5173",
      "volume": "98632",
      "turnover": "13368415.2",
      "trades": "698"
    },
    {
      "date": "2026-04-08",
      "bid": "134.80",
      "ask": "135.00",
      "open": "137.70",
      "high": "138.80",
      "low": "134.30",
      "close": "135.60",
      "average": "135.758",
      "volume": "142407",
      "turnover": "19333411.14",
      "trades": "1001"
    },
    {
      "date": "2026-04-09",
      "bid": "135.40",
      "ask": "135.80",
      "open": "135.60",
      "high": "136.20",
      "low": "133.80",
      "close": "135.20",
      "average": "135.1546",
      "volume": "79110",
      "turnover": "10692225",
      "trades": "491"
    },
    {
      "date": "2026-04-10",
      "bid": "136.10",
      "ask": "136.80",
      "open": "133.60",
      "high": "138.40",
      "low": "133.60",
      "close": "137.00",
      "average": "137.137",
      "volume": "87554",
      "turnover": "12007130.35",
      "trades": "498"
    },
    {
      "date": "2026-04-13",
      "bid": "137.60",
      "ask": "138.30",
      "open": "136.80",
      "high": "138.50",
      "low": "135.70",
      "close": "138.50",
      "average": "138.0445",
      "volume": "73626",
      "turnover": "10162287.25",
      "trades": "423"
    },
    {
      "date": "2026-04-14",
      "bid": "136.30",
      "ask": "137.30",
      "open": "138.40",
      "high": "138.60",
      "low": "134.90",
      "close": "136.80",
      "average": "136.7638",
      "volume": "196734",
      "turnover": "26906978.15",
      "trades": "1017"
    },
    {
      "date": "2026-04-15",
      "bid": "135.00",
      "ask": "135.30",
      "open": "136.80",
      "high": "137.50",
      "low": "135.00",
      "close": "135.00",
      "average": "135.4698",
      "volume": "64252",
      "turnover": "8705884.35",
      "trades": "455"
    },
    {
      "date": "2026-04-16",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.50",
      "high": "135.70",
      "low": "133.60",
      "close": "135.20",
      "average": "134.9106",
      "volume": "81727",
      "turnover": "11026391.75",
      "trades": "461"
    },
    {
      "date": "2026-04-17",
      "bid": "135.20",
      "ask": "135.50",
      "open": "135.20",
      "high": "138.30",
      "low": "134.00",
      "close": "135.30",
      "average": "135.9295",
      "volume": "63582",
      "turnover": "8645185.3",
      "trades": "520"
    },
    {
      "date": "2026-04-20",
      "bid": "135.30",
      "ask": "135.60",
      "open": "135.00",
      "high": "135.70",
      "low": "133.80",
      "close": "135.30",
      "average": "135.0397",
      "volume": "59175",
      "turnover": "7990944.1",
      "trades": "467"
    },
    {
      "date": "2026-04-21",
      "bid": "138.40",
      "ask": "138.50",
      "open": "139.90",
      "high": "143.10",
      "low": "138.30",
      "close": "138.60",
      "average": "140.37",
      "volume": "200728",
      "turnover": "28174239.75",
      "trades": "1360"
    },
    {
      "date": "2026-04-22",
      "bid": "136.80",
      "ask": "137.10",
      "open": "137.90",
      "high": "139.50",
      "low": "136.80",
      "close": "137.10",
      "average": "137.3738",
      "volume": "57201",
      "turnover": "7858321.7",
      "trades": "500"
    },
    {
      "date": "2026-04-23",
      "bid": "137.30",
      "ask": "137.80",
      "open": "137.40",
      "high": "138.30",
      "low": "135.90",
      "close": "137.50",
      "average": "137.0467",
      "volume": "239267",
      "turnover": "32792004",
      "trades": "714"
    },
    {
      "date": "2026-04-24",
      "bid": "138.20",
      "ask": "138.70",
      "open": "138.40",
      "high": "139.40",
      "low": "136.80",
      "close": "138.40",
      "average": "138.2964",
      "volume": "95275",
      "turnover": "13167815.55",
      "trades": "692"
    },
    {
      "date": "2026-04-27",
      "bid": "138.10",
      "ask": "138.40",
      "open": "138.20",
      "high": "138.80",
      "low": "137.00",
      "close": "137.70",
      "average": "137.8011",
      "volume": "92290",
      "turnover": "12718516.9",
      "trades": "688"
    },
    {
      "date": "2026-04-28",
      "bid": "139.70",
      "ask": "139.90",
      "open": "139.10",
      "high": "142.00",
      "low": "138.00",
      "close": "140.00",
      "average": "139.9418",
      "volume": "137066",
      "turnover": "19180704.6",
      "trades": "1002"
    },
    {
      "date": "2026-04-29",
      "bid": "140.10",
      "ask": "140.40",
      "open": "140.00",
      "high": "141.20",
      "low": "139.10",
      "close": "139.90",
      "average": "140.481",
      "volume": "139411",
      "turnover": "19585364.5",
      "trades": "1154"
    },
    {
      "date": "2026-04-30",
      "bid": "140.10",
      "ask": "140.70",
      "open": "140.40",
      "high": "141.20",
      "low": "139.70",
      "close": "140.10",
      "average": "140.1344",
      "volume": "68413",
      "turnover": "9587014.8",
      "trades": "475"
    },
    {
      "date": "2026-05-04",
      "bid": "135.20",
      "ask": "135.50",
      "open": "140.50",
      "high": "141.20",
      "low": "135.20",
      "close": "135.50",
      "average": "139.0511",
      "volume": "381387",
      "turnover": "53032264.6",
      "trades": "906"
    },
    {
      "date": "2026-05-05",
      "bid": "132.10",
      "ask": "132.30",
      "open": "135.20",
      "high": "136.00",
      "low": "131.40",
      "close": "132.30",
      "average": "132.8279",
      "volume": "97229",
      "turnover": "12914374.52",
      "trades": "717"
    },
    {
      "date": "2026-05-06",
      "bid": "134.40",
      "ask": "135.30",
      "open": "134.00",
      "high": "135.90",
      "low": "133.20",
      "close": "134.70",
      "average": "134.4628",
      "volume": "269507",
      "turnover": "36237522.75",
      "trades": "1368"
    },
    {
      "date": "2026-05-07",
      "bid": "145.50",
      "ask": "145.90",
      "open": "143.50",
      "high": "148.30",
      "low": "139.20",
      "close": "145.70",
      "average": "144.6517",
      "volume": "491752",
      "turnover": "71133746.4",
      "trades": "2536"
    },
    {
      "date": "2026-05-08",
      "bid": "147.20",
      "ask": "147.40",
      "open": "146.00",
      "high": "148.70",
      "low": "145.40",
      "close": "146.60",
      "average": "147.1011",
      "volume": "142337",
      "turnover": "20938417.1",
      "trades": "1120"
    },
    {
      "date": "2026-05-11",
      "bid": "147.10",
      "ask": "147.40",
      "open": "147.20",
      "high": "149.60",
      "low": "146.90",
      "close": "148.00",
      "average": "147.9894",
      "volume": "212134",
      "turnover": "31393720.75",
      "trades": "1037"
    },
    {
      "date": "2026-05-12",
      "bid": "146.80",
      "ask": "147.20",
      "open": "148.00",
      "high": "148.40",
      "low": "146.40",
      "close": "147.00",
      "average": "147.0614",
      "volume": "101383",
      "turnover": "14910093.85",
      "trades": "673"
    },
    {
      "date": "2026-05-13",
      "bid": "146.60",
      "ask": "146.80",
      "open": "146.10",
      "high": "147.30",
      "low": "143.90",
      "close": "146.80",
      "average": "146.3481",
      "volume": "80733",
      "turnover": "11815120.5",
      "trades": "461"
    },
    {
      "date": "2026-05-15",
      "bid": "145.50",
      "ask": "145.80",
      "open": "148.60",
      "high": "154.00",
      "low": "145.00",
      "close": "146.00",
      "average": "146.3636",
      "volume": "103232",
      "turnover": "15109647.8",
      "trades": "762"
    },
    {
      "date": "2026-05-18",
      "bid": "142.90",
      "ask": "143.10",
      "open": "146.00",
      "high": "146.00",
      "low": "140.90",
      "close": "143.70",
      "average": "143.0021",
      "volume": "172656",
      "turnover": "24690894.15",
      "trades": "1141"
    },
    {
      "date": "2026-05-19",
      "bid": "145.40",
      "ask": "145.80",
      "open": "143.30",
      "high": "147.50",
      "low": "143.20",
      "close": "146.10",
      "average": "145.9748",
      "volume": "94852",
      "turnover": "13847266.2",
      "trades": "828"
    },
    {
      "date": "2026-05-20",
      "bid": "148.50",
      "ask": "149.00",
      "open": "145.80",
      "high": "149.00",
      "low": "144.90",
      "close": "149.00",
      "average": "148.0005",
      "volume": "87488",
      "turnover": "12944688.69",
      "trades": "900"
    },
    {
      "date": "2026-05-21",
      "bid": "149.40",
      "ask": "150.20",
      "open": "149.00",
      "high": "151.60",
      "low": "148.20",
      "close": "149.60",
      "average": "149.9308",
      "volume": "135036",
      "turnover": "20245878.3",
      "trades": "806"
    },
    {
      "date": "2026-05-22",
      "bid": "148.40",
      "ask": "149.10",
      "open": "150.20",
      "high": "151.10",
      "low": "148.10",
      "close": "148.60",
      "average": "149.0186",
      "volume": "80805",
      "turnover": "12041585.6",
      "trades": "638"
    },
    {
      "date": "2026-05-25",
      "bid": "150.60",
      "ask": "150.90",
      "open": "149.10",
      "high": "151.20",
      "low": "149.10",
      "close": "150.50",
      "average": "150.50",
      "volume": "50690",
      "turnover": "7628747.5",
      "trades": "495"
    },
    {
      "date": "2026-05-26",
      "bid": "150.70",
      "ask": "151.00",
      "open": "151.00",
      "high": "152.40",
      "low": "150.20",
      "close": "150.70",
      "average": "150.8216",
      "volume": "54638",
      "turnover": "8240589",
      "trades": "497"
    },
    {
      "date": "2026-05-27",
      "bid": "150.80",
      "ask": "151.20",
      "open": "151.80",
      "high": "152.00",
      "low": "150.60",
      "close": "150.60",
      "average": "150.9597",
      "volume": "69590",
      "turnover": "10505656.35",
      "trades": "577"
    },
    {
      "date": "2026-05-28",
      "bid": "150.90",
      "ask": "151.20",
      "open": "151.00",
      "high": "151.60",
      "low": "149.70",
      "close": "151.30",
      "average": "151.0175",
      "volume": "63436",
      "turnover": "9579888.75",
      "trades": "582"
    },
    {
      "date": "2026-05-29",
      "bid": "151.40",
      "ask": "151.70",
      "open": "151.30",
      "high": "152.50",
      "low": "150.30",
      "close": "150.30",
      "average": "150.6697",
      "volume": "211475",
      "turnover": "31862600.3",
      "trades": "670"
    },
    {
      "date": "2026-06-01",
      "bid": "144.80",
      "ask": "145.30",
      "open": "151.10",
      "high": "151.10",
      "low": "144.30",
      "close": "145.30",
      "average": "146.5628",
      "volume": "117700",
      "turnover": "17254332.1",
      "trades": "1136"
    },
    {
      "date": "2026-06-02",
      "bid": "138.60",
      "ask": "139.00",
      "open": "145.30",
      "high": "146.50",
      "low": "137.40",
      "close": "138.80",
      "average": "140.823",
      "volume": "231081",
      "turnover": "32540966.6",
      "trades": "1526"
    },
    {
      "date": "2026-06-03",
      "bid": "136.20",
      "ask": "136.40",
      "open": "138.60",
      "high": "138.60",
      "low": "135.00",
      "close": "136.10",
      "average": "136.5604",
      "volume": "143206",
      "turnover": "19555267",
      "trades": "1033"
    },
    {
      "date": "2026-06-04",
      "bid": "138.80",
      "ask": "139.30",
      "open": "135.80",
      "high": "140.80",
      "low": "135.20",
      "close": "139.90",
      "average": "139.1538",
      "volume": "129293",
      "turnover": "17990358.89",
      "trades": "711"
    },
    {
      "date": "2026-06-05",
      "bid": "141.00",
      "ask": "141.20",
      "open": "140.30",
      "high": "141.80",
      "low": "139.00",
      "close": "141.60",
      "average": "140.7863",
      "volume": "205023",
      "turnover": "28864378.55",
      "trades": "1374"
    },
    {
      "date": "2026-06-08",
      "bid": "138.30",
      "ask": "138.60",
      "open": "141.00",
      "high": "141.00",
      "low": "137.50",
      "close": "138.50",
      "average": "138.9728",
      "volume": "74471",
      "turnover": "10349445.3",
      "trades": "711"
    },
    {
      "date": "2026-06-09",
      "bid": "137.80",
      "ask": "138.40",
      "open": "137.70",
      "high": "139.80",
      "low": "136.60",
      "close": "138.10",
      "average": "138.2678",
      "volume": "103400",
      "turnover": "14307092.55",
      "trades": "724"
    },
    {
      "date": "2026-06-10",
      "bid": "140.40",
      "ask": "141.00",
      "open": "138.00",
      "high": "141.30",
      "low": "137.80",
      "close": "140.40",
      "average": "140.2467",
      "volume": "148112",
      "turnover": "20771633.2",
      "trades": "786"
    },
    {
      "date": "2026-06-11",
      "bid": "139.70",
      "ask": "140.00",
      "open": "139.00",
      "high": "140.10",
      "low": "138.20",
      "close": "139.90",
      "average": "139.6522",
      "volume": "76951",
      "turnover": "10745742.55",
      "trades": "513"
    },
    {
      "date": "2026-06-12",
      "bid": "140.50",
      "ask": "141.00",
      "open": "140.20",
      "high": "141.00",
      "low": "139.10",
      "close": "140.00",
      "average": "140.0291",
      "volume": "62178",
      "turnover": "8706708.8",
      "trades": "507"
    },
    {
      "date": "2026-06-15",
      "bid": "138.40",
      "ask": "138.80",
      "open": "141.00",
      "high": "142.40",
      "low": "137.00",
      "close": "138.20",
      "average": "138.991",
      "volume": "321872",
      "turnover": "44737120.15",
      "trades": "1346"
    },
    {
      "date": "2026-06-16",
      "bid": "134.90",
      "ask": "135.00",
      "open": "138.40",
      "high": "139.30",
      "low": "133.50",
      "close": "134.50",
      "average": "135.4572",
      "volume": "160368",
      "turnover": "21722942.2",
      "trades": "1006"
    },
    {
      "date": "2026-06-17",
      "bid": "132.90",
      "ask": "133.50",
      "open": "135.10",
      "high": "135.10",
      "low": "132.00",
      "close": "133.00",
      "average": "133.1832",
      "volume": "282777",
      "turnover": "37659884.25",
      "trades": "1082"
    },
    {
      "date": "2026-06-18",
      "bid": "131.70",
      "ask": "132.20",
      "open": "133.50",
      "high": "134.00",
      "low": "131.30",
      "close": "132.60",
      "average": "132.3742",
      "volume": "138230",
      "turnover": "18298009.6",
      "trades": "592"
    },
    {
      "date": "2026-06-22",
      "bid": "131.90",
      "ask": "132.50",
      "open": "133.00",
      "high": "133.30",
      "low": "129.90",
      "close": "131.40",
      "average": "131.2563",
      "volume": "154652",
      "turnover": "20300398.89",
      "trades": "873"
    },
    {
      "date": "2026-06-23",
      "bid": "133.10",
      "ask": "133.30",
      "open": "131.80",
      "high": "134.00",
      "low": "130.30",
      "close": "133.20",
      "average": "132.9302",
      "volume": "101692",
      "turnover": "13516725.05",
      "trades": "578"
    },
    {
      "date": "2026-06-24",
      "bid": "136.00",
      "ask": "136.20",
      "open": "133.10",
      "high": "136.70",
      "low": "131.80",
      "close": "136.70",
      "average": "136.0944",
      "volume": "122446",
      "turnover": "16663991.3",
      "trades": "545"
    },
    {
      "date": "2026-06-25",
      "bid": "137.80",
      "ask": "138.40",
      "open": "136.70",
      "high": "138.40",
      "low": "136.20",
      "close": "138.40",
      "average": "137.8634",
      "volume": "77824",
      "turnover": "10728631.15",
      "trades": "457"
    },
    {
      "date": "2026-06-26",
      "bid": "138.00",
      "ask": "138.70",
      "open": "138.00",
      "high": "139.20",
      "low": "137.00",
      "close": "138.70",
      "average": "138.4294",
      "volume": "59698",
      "turnover": "8263955.5",
      "trades": "505"
    },
    {
      "date": "2026-06-29",
      "bid": "145.20",
      "ask": "145.40",
      "open": "135.30",
      "high": "149.00",
      "low": "132.10",
      "close": "145.90",
      "average": "144.0978",
      "volume": "1156720",
      "turnover": "166681710.35",
      "trades": "13741"
    },
    {
      "date": "2026-06-30",
      "bid": "149.00",
      "ask": "149.10",
      "open": "147.10",
      "high": "149.50",
      "low": "143.00",
      "close": "149.50",
      "average": "146.8506",
      "volume": "215140",
      "turnover": "31593379.35",
      "trades": "1369"
    },
    {
      "date": "2026-07-01",
      "bid": "149.70",
      "ask": "150.40",
      "open": "149.90",
      "high": "151.80",
      "low": "146.10",
      "close": "150.90",
      "average": "149.4211",
      "volume": "416851",
      "turnover": "62286525.55",
      "trades": "2434"
    },
    {
      "date": "2026-07-02",
      "bid": "157.30",
      "ask": "159.60",
      "open": "151.40",
      "high": "159.70",
      "low": "150.70",
      "close": "159.00",
      "average": "155.8719",
      "volume": "532522",
      "turnover": "83006560.59",
      "trades": "2211"
    },
    {
      "date": "2026-07-03",
      "bid": "156.60",
      "ask": "156.90",
      "open": "158.00",
      "high": "159.90",
      "low": "154.80",
      "close": "156.60",
      "average": "157.9593",
      "volume": "353715",
      "turnover": "55873442.3",
      "trades": "1665"
    },
    {
      "date": "2026-07-06",
      "bid": "153.20",
      "ask": "153.30",
      "open": "156.60",
      "high": "156.70",
      "low": "151.70",
      "close": "153.00",
      "average": "153.9825",
      "volume": "258619",
      "turnover": "39822726.79",
      "trades": "1758"
    },
    {
      "date": "2026-07-07",
      "bid": "155.60",
      "ask": "155.80",
      "open": "153.60",
      "high": "156.60",
      "low": "153.00",
      "close": "155.40",
      "average": "155.2781",
      "volume": "180432",
      "turnover": "28017185.4",
      "trades": "1983"
    },
    {
      "date": "2026-07-08",
      "bid": "144.30",
      "ask": "144.60",
      "open": "155.80",
      "high": "155.80",
      "low": "144.00",
      "close": "144.40",
      "average": "145.9835",
      "volume": "184903",
      "turnover": "26992474.6",
      "trades": "1263"
    },
    {
      "date": "2026-07-09",
      "bid": "143.80",
      "ask": "144.00",
      "open": "144.10",
      "high": "145.50",
      "low": "142.10",
      "close": "144.60",
      "average": "144.5221",
      "volume": "138739",
      "turnover": "20049592.89",
      "trades": "1047"
    },
    {
      "date": "2026-07-10",
      "bid": "142.00",
      "ask": "142.30",
      "open": "144.00",
      "high": "144.80",
      "low": "141.80",
      "close": "142.60",
      "average": "142.7587",
      "volume": "72777",
      "turnover": "10389435.94",
      "trades": "558"
    },
    {
      "date": "2026-07-13",
      "bid": "142.40",
      "ask": "142.70",
      "open": "142.30",
      "high": "143.00",
      "low": "140.00",
      "close": "142.70",
      "average": "142.4053",
      "volume": "83802",
      "turnover": "11933708.9",
      "trades": "802"
    },
    {
      "date": "2026-07-14",
      "bid": "141.40",
      "ask": "141.70",
      "open": "142.60",
      "high": "142.60",
      "low": "140.00",
      "close": "141.10",
      "average": "141.033",
      "volume": "58806",
      "turnover": "8293531.25",
      "trades": "508"
    },
    {
      "date": "2026-07-15",
      "bid": "144.20",
      "ask": "144.40",
      "open": "140.90",
      "high": "144.50",
      "low": "139.70",
      "close": "143.90",
      "average": "143.2467",
      "volume": "82753",
      "turnover": "11853750.05",
      "trades": "698"
    },
    {
      "date": "2026-07-16",
      "bid": "145.00",
      "ask": "145.80",
      "open": "144.00",
      "high": "146.00",
      "low": "143.20",
      "close": "145.50",
      "average": "145.0679",
      "volume": "102917",
      "turnover": "14929934.1",
      "trades": "806"
    },
    {
      "date": "2026-07-17",
      "bid": "144.10",
      "ask": "144.40",
      "open": "145.90",
      "high": "146.00",
      "low": "142.40",
      "close": "144.80",
      "average": "144.1629",
      "volume": "128838",
      "turnover": "18574077.3",
      "trades": "1008"
    },
    {
      "date": "2026-07-20",
      "bid": "143.40",
      "ask": "143.80",
      "open": "144.90",
      "high": "145.90",
      "low": "142.70",
      "close": "143.70",
      "average": "143.9202",
      "volume": "67721",
      "turnover": "9746090.5",
      "trades": "631"
    },
    {
      "date": "2026-07-21",
      "bid": "140.20",
      "ask": "140.50",
      "open": "143.60",
      "high": "145.00",
      "low": "139.00",
      "close": "139.80",
      "average": "140.7399",
      "volume": "112689",
      "turnover": "15860861.9",
      "trades": "828"
    },
    {
      "date": "2026-07-22",
      "bid": "141.60",
      "ask": "141.80",
      "open": "140.00",
      "high": "143.70",
      "low": "139.00",
      "close": "141.30",
      "average": "141.4102",
      "volume": "58042",
      "turnover": "8207676.3",
      "trades": "500"
    },
    {
      "date": "2026-07-23",
      "bid": "138.80",
      "ask": "139.10",
      "open": "141.00",
      "high": "141.00",
      "low": "137.80",
      "close": "138.80",
      "average": "139.1298",
      "volume": "75460",
      "turnover": "10498839.19",
      "trades": "621"
    },
    {
      "date": "2026-07-24",
      "bid": "140.10",
      "ask": "140.70",
      "open": "139.10",
      "high": "141.10",
      "low": "137.20",
      "close": "140.20",
      "average": "139.4518",
      "volume": "78214",
      "turnover": "10907057.7",
      "trades": "853"
    },
    {
      "date": "2026-07-27",
      "bid": "143.50",
      "ask": "143.80",
      "open": "140.50",
      "high": "144.40",
      "low": "140.50",
      "close": "142.70",
      "average": "142.8725",
      "volume": "87020",
      "turnover": "12432749.9",
      "trades": "657"
    },
    {
      "date": "2026-07-28",
      "bid": "142.60",
      "ask": "142.70",
      "open": "143.80",
      "high": "144.60",
      "low": "141.40",
      "close": "142.70",
      "average": "142.8687",
      "volume": "98408",
      "turnover": "14059552",
      "trades": "737"
    },
    {
      "date": "2026-07-29",
      "bid": "142.00",
      "ask": "143.20",
      "open": "142.60",
      "high": "143.80",
      "low": "141.40",
      "close": "142.60",
      "average": "142.7013",
      "volume": "58889",
      "turnover": "8403789.3",
      "trades": "414"
    },
    {
      "date": "2026-07-30",
      "bid": "145.00",
      "ask": "145.40",
      "open": "144.50",
      "high": "146.80",
      "low": "143.00",
      "close": "145.10",
      "average": "145.3129",
      "volume": "65743",
      "turnover": "9553318.6",
      "trades": "626"
    },
    {
      "date": "2026-07-31",
      "bid": "143.60",
      "ask": "144.20",
      "open": "145.40",
      "high": "146.90",
      "low": "143.60",
      "close": "144.30",
      "average": "144.539",
      "volume": "113654",
      "turnover": "16427623",
      "trades": "559"
    },
    {
      "date": "2026-08-03",
      "bid": "143.10",
      "ask": "143.90",
      "open": "143.50",
      "high": "144.50",
      "low": "142.10",
      "close": "143.90",
      "average": "143.4467",
      "volume": "62777",
      "turnover": "9005151.4",
      "trades": "668"
    },
    {
      "date": "2026-08-04",
      "bid": "142.50",
      "ask": "143.50",
      "open": "143.50",
      "high": "143.90",
      "low": "142.30",
      "close": "143.40",
      "average": "143.0627",
      "volume": "62954",
      "turnover": "9006312.4",
      "trades": "657"
    },
    {
      "date": "2026-08-05",
      "bid": "142.80",
      "ask": "143.20",
      "open": "143.00",
      "high": "144.60",
      "low": "142.10",
      "close": "143.70",
      "average": "143.5457",
      "volume": "93982",
      "turnover": "13490409.75",
      "trades": "575"
    }
  ]
}