{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2098154/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/avarda?id=TX2098154",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2098154",
    "asset_class": "SHARES",
    "isin": "SE0025666969",
    "symbol": "AVARDA",
    "company": "Avarda Bank",
    "market": null,
    "last_sale_price": "SEK 192.40",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "61.8666",
      "ask": "62.7999",
      "open": "63.3999",
      "high": "63.3999",
      "low": "61.7999",
      "close": "62.3332",
      "average": "62.6497",
      "volume": "35730.03",
      "turnover": "2238478.6",
      "trades": "197"
    },
    {
      "date": "2021-08-03",
      "bid": "62.7999",
      "ask": "62.9999",
      "open": "63.3332",
      "high": "64.1999",
      "low": "62.1999",
      "close": "62.9999",
      "average": "63.2062",
      "volume": "45942.04",
      "turnover": "2903824",
      "trades": "257"
    },
    {
      "date": "2021-08-04",
      "bid": "63.1332",
      "ask": "63.5332",
      "open": "62.9999",
      "high": "63.5999",
      "low": "62.4666",
      "close": "63.5999",
      "average": "63.0271",
      "volume": "15495.01",
      "turnover": "976605.8",
      "trades": "118"
    },
    {
      "date": "2021-08-05",
      "bid": "62.8666",
      "ask": "63.2666",
      "open": "63.5999",
      "high": "63.5999",
      "low": "62.0666",
      "close": "62.9332",
      "average": "62.9443",
      "volume": "26283.02",
      "turnover": "1654365.8",
      "trades": "177"
    },
    {
      "date": "2021-08-06",
      "bid": "61.7999",
      "ask": "62.5999",
      "open": "62.9332",
      "high": "63.3332",
      "low": "61.5332",
      "close": "61.8666",
      "average": "62.2007",
      "volume": "14301.01",
      "turnover": "889534.2",
      "trades": "108"
    },
    {
      "date": "2021-08-09",
      "bid": "63.5999",
      "ask": "63.7999",
      "open": "61.8666",
      "high": "63.8666",
      "low": "61.6666",
      "close": "63.8666",
      "average": "62.6941",
      "volume": "27810.02",
      "turnover": "1743526.4",
      "trades": "189"
    },
    {
      "date": "2021-08-10",
      "bid": "62.9332",
      "ask": "63.4666",
      "open": "63.9332",
      "high": "64.1999",
      "low": "61.9332",
      "close": "63.4666",
      "average": "63.0628",
      "volume": "19482.01",
      "turnover": "1228590.8",
      "trades": "172"
    },
    {
      "date": "2021-08-11",
      "bid": "62.0666",
      "ask": "62.5332",
      "open": "63.4666",
      "high": "63.4666",
      "low": "61.7332",
      "close": "61.9999",
      "average": "62.2884",
      "volume": "30189.03",
      "turnover": "1880428.8",
      "trades": "201"
    },
    {
      "date": "2021-08-12",
      "bid": "61.6666",
      "ask": "61.8666",
      "open": "61.4666",
      "high": "61.9332",
      "low": "61.3332",
      "close": "61.8666",
      "average": "61.5212",
      "volume": "18045.01",
      "turnover": "1110152.39",
      "trades": "109"
    },
    {
      "date": "2021-08-13",
      "bid": "61.3999",
      "ask": "62.5332",
      "open": "61.7999",
      "high": "62.8666",
      "low": "61.3332",
      "close": "62.7999",
      "average": "61.6267",
      "volume": "29862.02",
      "turnover": "1840298.2",
      "trades": "136"
    },
    {
      "date": "2021-08-16",
      "bid": "61.7999",
      "ask": "62.4666",
      "open": "62.7999",
      "high": "62.7999",
      "low": "61.3332",
      "close": "61.7999",
      "average": "61.8285",
      "volume": "30780.03",
      "turnover": "1903084.2",
      "trades": "211"
    },
    {
      "date": "2021-08-17",
      "bid": "61.9999",
      "ask": "62.2666",
      "open": "61.7999",
      "high": "62.8666",
      "low": "61.3332",
      "close": "61.9999",
      "average": "62.0441",
      "volume": "20487.02",
      "turnover": "1271099.8",
      "trades": "135"
    },
    {
      "date": "2021-08-18",
      "bid": "62.1999",
      "ask": "62.5999",
      "open": "62.0666",
      "high": "62.6666",
      "low": "61.9999",
      "close": "62.5999",
      "average": "62.4712",
      "volume": "21699.02",
      "turnover": "1355565.8",
      "trades": "163"
    },
    {
      "date": "2021-08-19",
      "bid": "62.4666",
      "ask": "62.7332",
      "open": "62.5999",
      "high": "62.9999",
      "low": "61.1999",
      "close": "62.1999",
      "average": "61.6926",
      "volume": "34809.03",
      "turnover": "2147461.4",
      "trades": "163"
    },
    {
      "date": "2021-08-20",
      "bid": "61.4666",
      "ask": "61.7999",
      "open": "62.1999",
      "high": "62.1999",
      "low": "61.3332",
      "close": "61.7999",
      "average": "61.6244",
      "volume": "8154",
      "turnover": "502485.8",
      "trades": "116"
    },
    {
      "date": "2021-08-23",
      "bid": "60.9999",
      "ask": "61.3332",
      "open": "59.7999",
      "high": "61.5332",
      "low": "57.3332",
      "close": "60.9999",
      "average": "59.3841",
      "volume": "86109.08",
      "turnover": "5113512.2",
      "trades": "362"
    },
    {
      "date": "2021-08-24",
      "bid": "61.2666",
      "ask": "61.5332",
      "open": "60.9332",
      "high": "61.8666",
      "low": "60.1999",
      "close": "60.9332",
      "average": "61.1085",
      "volume": "21543.02",
      "turnover": "1316461.8",
      "trades": "160"
    },
    {
      "date": "2021-08-25",
      "bid": "60.9999",
      "ask": "61.5999",
      "open": "60.7332",
      "high": "61.6666",
      "low": "59.5999",
      "close": "60.4666",
      "average": "60.8054",
      "volume": "26148.02",
      "turnover": "1589942.4",
      "trades": "210"
    },
    {
      "date": "2021-08-26",
      "bid": "60.9999",
      "ask": "61.3332",
      "open": "60.4666",
      "high": "61.6666",
      "low": "59.2666",
      "close": "61.3332",
      "average": "60.8818",
      "volume": "27630.02",
      "turnover": "1682167.4",
      "trades": "168"
    },
    {
      "date": "2021-08-27",
      "bid": "60.5332",
      "ask": "61.0666",
      "open": "61.3332",
      "high": "62.1332",
      "low": "59.9999",
      "close": "59.9999",
      "average": "60.8802",
      "volume": "40362.04",
      "turnover": "2457251.2",
      "trades": "295"
    },
    {
      "date": "2021-08-30",
      "bid": "59.5999",
      "ask": "60.2666",
      "open": "59.9999",
      "high": "61.9999",
      "low": "58.5332",
      "close": "58.5332",
      "average": "59.9747",
      "volume": "40935.04",
      "turnover": "2456424",
      "trades": "200"
    },
    {
      "date": "2021-08-31",
      "bid": "61.1999",
      "ask": "61.4666",
      "open": "58.5999",
      "high": "62.3332",
      "low": "58.0666",
      "close": "60.7332",
      "average": "60.7914",
      "volume": "73998.07",
      "turnover": "4504808",
      "trades": "304"
    },
    {
      "date": "2021-09-01",
      "bid": "59.6666",
      "ask": "60.0666",
      "open": "61.9332",
      "high": "61.9332",
      "low": "59.1999",
      "close": "59.1999",
      "average": "60.0341",
      "volume": "30936.03",
      "turnover": "1857219.4",
      "trades": "154"
    },
    {
      "date": "2021-09-02",
      "bid": "60.3332",
      "ask": "60.6666",
      "open": "59.1999",
      "high": "60.6666",
      "low": "59.1999",
      "close": "59.3999",
      "average": "60.1772",
      "volume": "49152.04",
      "turnover": "2957836.8",
      "trades": "176"
    },
    {
      "date": "2021-09-03",
      "bid": "57.6666",
      "ask": "58.1999",
      "open": "59.3999",
      "high": "60.0666",
      "low": "56.7999",
      "close": "57.3332",
      "average": "58.3001",
      "volume": "45699.04",
      "turnover": "2664260.6",
      "trades": "264"
    },
    {
      "date": "2021-09-06",
      "bid": "59.5332",
      "ask": "59.9999",
      "open": "57.3332",
      "high": "60.3332",
      "low": "57.3332",
      "close": "58.9999",
      "average": "59.2284",
      "volume": "47592.04",
      "turnover": "2818805",
      "trades": "275"
    },
    {
      "date": "2021-09-07",
      "bid": "59.7999",
      "ask": "59.9999",
      "open": "58.9999",
      "high": "59.9999",
      "low": "58.7332",
      "close": "59.9999",
      "average": "59.7705",
      "volume": "26865.02",
      "turnover": "1605736",
      "trades": "139"
    },
    {
      "date": "2021-09-08",
      "bid": "58.0666",
      "ask": "58.3332",
      "open": "59.2666",
      "high": "60.5999",
      "low": "57.7332",
      "close": "57.7332",
      "average": "58.6042",
      "volume": "34014.03",
      "turnover": "1993368.2",
      "trades": "267"
    },
    {
      "date": "2021-09-09",
      "bid": "57.7332",
      "ask": "58.0666",
      "open": "57.7332",
      "high": "59.6666",
      "low": "57.7332",
      "close": "57.7332",
      "average": "58.4242",
      "volume": "28635.02",
      "turnover": "1672980",
      "trades": "187"
    },
    {
      "date": "2021-09-10",
      "bid": "57.8666",
      "ask": "58.0666",
      "open": "57.0666",
      "high": "58.4666",
      "low": "57.0666",
      "close": "58.0666",
      "average": "57.6763",
      "volume": "22491.02",
      "turnover": "1297199",
      "trades": "132"
    },
    {
      "date": "2021-09-13",
      "bid": "56.6666",
      "ask": "56.9999",
      "open": "58.0666",
      "high": "58.3332",
      "low": "55.9999",
      "close": "56.7332",
      "average": "56.6796",
      "volume": "72603.07",
      "turnover": "4115119",
      "trades": "303"
    },
    {
      "date": "2021-09-14",
      "bid": "57.1999",
      "ask": "57.5999",
      "open": "56.7332",
      "high": "57.9999",
      "low": "56.7332",
      "close": "57.5332",
      "average": "57.1435",
      "volume": "20409.02",
      "turnover": "1166243.6",
      "trades": "125"
    },
    {
      "date": "2021-09-15",
      "bid": "54.9999",
      "ask": "55.2666",
      "open": "57.5332",
      "high": "57.5332",
      "low": "53.7332",
      "close": "54.7332",
      "average": "55.3212",
      "volume": "54303.05",
      "turnover": "3004111.6",
      "trades": "315"
    },
    {
      "date": "2021-09-16",
      "bid": "55.4666",
      "ask": "55.5999",
      "open": "54.7332",
      "high": "55.7999",
      "low": "54.6666",
      "close": "54.7332",
      "average": "54.9502",
      "volume": "25647.02",
      "turnover": "1409310.4",
      "trades": "162"
    },
    {
      "date": "2021-09-17",
      "bid": "55.1332",
      "ask": "55.2666",
      "open": "54.7332",
      "high": "55.5999",
      "low": "54.5999",
      "close": "54.7332",
      "average": "54.9437",
      "volume": "17433.01",
      "turnover": "957834.6",
      "trades": "102"
    },
    {
      "date": "2021-09-20",
      "bid": "51.9999",
      "ask": "52.3332",
      "open": "54.7332",
      "high": "54.7999",
      "low": "51.1332",
      "close": "51.8666",
      "average": "52.181",
      "volume": "89157.08",
      "turnover": "4652313.59",
      "trades": "387"
    },
    {
      "date": "2021-09-21",
      "bid": "53.0666",
      "ask": "53.3999",
      "open": "51.6666",
      "high": "53.7332",
      "low": "51.1999",
      "close": "53.0666",
      "average": "52.7439",
      "volume": "48933.04",
      "turnover": "2580921",
      "trades": "185"
    },
    {
      "date": "2021-09-22",
      "bid": "53.5999",
      "ask": "53.9999",
      "open": "52.4666",
      "high": "54.2666",
      "low": "51.9999",
      "close": "52.9999",
      "average": "53.3876",
      "volume": "51924.05",
      "turnover": "2772100.8",
      "trades": "225"
    },
    {
      "date": "2021-09-23",
      "bid": "54.5999",
      "ask": "54.9999",
      "open": "52.9999",
      "high": "55.3999",
      "low": "52.9999",
      "close": "54.5332",
      "average": "54.246",
      "volume": "38229.03",
      "turnover": "2073772.6",
      "trades": "203"
    },
    {
      "date": "2021-09-24",
      "bid": "52.9999",
      "ask": "53.9332",
      "open": "54.5332",
      "high": "54.5332",
      "low": "52.9332",
      "close": "53.7999",
      "average": "53.4598",
      "volume": "18723.01",
      "turnover": "1000928.8",
      "trades": "138"
    },
    {
      "date": "2021-09-27",
      "bid": "52.7999",
      "ask": "53.1332",
      "open": "53.9999",
      "high": "53.9999",
      "low": "51.9999",
      "close": "53.1999",
      "average": "52.9477",
      "volume": "22251.02",
      "turnover": "1178140.39",
      "trades": "166"
    },
    {
      "date": "2021-09-28",
      "bid": "51.5332",
      "ask": "51.9999",
      "open": "53.1999",
      "high": "53.1999",
      "low": "50.7999",
      "close": "52.1332",
      "average": "51.4224",
      "volume": "33933.03",
      "turnover": "1744919.4",
      "trades": "186"
    },
    {
      "date": "2021-09-29",
      "bid": "51.9999",
      "ask": "52.2666",
      "open": "51.5999",
      "high": "53.2666",
      "low": "51.5999",
      "close": "52.3332",
      "average": "52.2737",
      "volume": "320409.32",
      "turnover": "16749009.4",
      "trades": "94"
    },
    {
      "date": "2021-09-30",
      "bid": "52.1999",
      "ask": "52.7999",
      "open": "53.1332",
      "high": "53.4666",
      "low": "51.9999",
      "close": "52.7332",
      "average": "52.4789",
      "volume": "19977.01",
      "turnover": "1048372.8",
      "trades": "104"
    },
    {
      "date": "2021-10-01",
      "bid": "54.2666",
      "ask": "54.6666",
      "open": "52.9999",
      "high": "54.3332",
      "low": "52.1332",
      "close": "54.3332",
      "average": "53.5422",
      "volume": "11319.01",
      "turnover": "606044.8",
      "trades": "87"
    },
    {
      "date": "2021-10-04",
      "bid": "53.9999",
      "ask": "54.1332",
      "open": "54.3332",
      "high": "54.9332",
      "low": "53.3332",
      "close": "53.9999",
      "average": "54.0622",
      "volume": "9906",
      "turnover": "535541",
      "trades": "114"
    },
    {
      "date": "2021-10-05",
      "bid": "57.8666",
      "ask": "58.1999",
      "open": "55.9999",
      "high": "59.5999",
      "low": "55.3999",
      "close": "58.2666",
      "average": "57.9191",
      "volume": "87900.08",
      "turnover": "5091102",
      "trades": "645"
    },
    {
      "date": "2021-10-06",
      "bid": "58.2666",
      "ask": "58.3332",
      "open": "57.9332",
      "high": "58.3332",
      "low": "55.7999",
      "close": "58.3332",
      "average": "57.4802",
      "volume": "51426.05",
      "turnover": "2955997.4",
      "trades": "374"
    },
    {
      "date": "2021-10-07",
      "bid": "57.9999",
      "ask": "58.1332",
      "open": "58.6666",
      "high": "58.7332",
      "low": "57.8666",
      "close": "58.1332",
      "average": "58.3813",
      "volume": "181647.18",
      "turnover": "10604803.6",
      "trades": "452"
    },
    {
      "date": "2021-10-08",
      "bid": "57.9999",
      "ask": "58.2666",
      "open": "58.3332",
      "high": "58.3332",
      "low": "57.6666",
      "close": "58.2666",
      "average": "58.2349",
      "volume": "122808.12",
      "turnover": "7151722.4",
      "trades": "425"
    },
    {
      "date": "2021-10-11",
      "bid": "58.2666",
      "ask": "58.3332",
      "open": "58.8666",
      "high": "60.4666",
      "low": "58.2666",
      "close": "58.3332",
      "average": "59.2555",
      "volume": "135063.13",
      "turnover": "8003239.4",
      "trades": "729"
    },
    {
      "date": "2021-10-12",
      "bid": "62.5999",
      "ask": "62.8666",
      "open": "58.6666",
      "high": "65.8666",
      "low": "58.3332",
      "close": "62.1999",
      "average": "62.7379",
      "volume": "255894.25",
      "turnover": "16054274.9",
      "trades": "1130"
    },
    {
      "date": "2021-10-13",
      "bid": "68.6665",
      "ask": "68.9999",
      "open": "62.4666",
      "high": "69.3332",
      "low": "62.4666",
      "close": "68.9999",
      "average": "66.4616",
      "volume": "144912.14",
      "turnover": "9627600.5",
      "trades": "841"
    },
    {
      "date": "2021-10-14",
      "bid": "66.0666",
      "ask": "66.3999",
      "open": "68.9999",
      "high": "68.9999",
      "low": "66.0666",
      "close": "66.3999",
      "average": "67.6426",
      "volume": "122658.12",
      "turnover": "8296921.4",
      "trades": "721"
    },
    {
      "date": "2021-10-15",
      "bid": "66.9999",
      "ask": "67.1665",
      "open": "66.4666",
      "high": "68.1665",
      "low": "66.3999",
      "close": "67.4999",
      "average": "67.2752",
      "volume": "77439.07",
      "turnover": "5209732",
      "trades": "290"
    },
    {
      "date": "2021-10-18",
      "bid": "70.9999",
      "ask": "71.1665",
      "open": "68.9999",
      "high": "71.3332",
      "low": "68.9999",
      "close": "70.9999",
      "average": "70.6253",
      "volume": "248622.24",
      "turnover": "17565382.75",
      "trades": "1064"
    },
    {
      "date": "2021-10-19",
      "bid": "71.6665",
      "ask": "71.8332",
      "open": "71.9999",
      "high": "73.1665",
      "low": "69.9999",
      "close": "71.8332",
      "average": "71.8698",
      "volume": "212655.21",
      "turnover": "15302586.25",
      "trades": "1062"
    },
    {
      "date": "2021-10-20",
      "bid": "74.4999",
      "ask": "74.6665",
      "open": "72.8332",
      "high": "75.8332",
      "low": "72.8332",
      "close": "74.8332",
      "average": "74.3642",
      "volume": "195630.19",
      "turnover": "14562765.5",
      "trades": "947"
    },
    {
      "date": "2021-10-21",
      "bid": "72.6665",
      "ask": "72.9999",
      "open": "74.3332",
      "high": "74.3332",
      "low": "71.9999",
      "close": "72.9999",
      "average": "73.3447",
      "volume": "130143.13",
      "turnover": "9545315.5",
      "trades": "695"
    },
    {
      "date": "2021-10-22",
      "bid": "68.8332",
      "ask": "68.9999",
      "open": "72.9999",
      "high": "73.3332",
      "low": "68.3332",
      "close": "68.6665",
      "average": "70.6673",
      "volume": "166005.16",
      "turnover": "11731144",
      "trades": "930"
    },
    {
      "date": "2021-10-25",
      "bid": "71.4999",
      "ask": "71.6665",
      "open": "68.8332",
      "high": "71.9999",
      "low": "68.8332",
      "close": "71.6665",
      "average": "70.9921",
      "volume": "86544.08",
      "turnover": "6143989.5",
      "trades": "415"
    },
    {
      "date": "2021-10-26",
      "bid": "69.3332",
      "ask": "69.6665",
      "open": "71.6665",
      "high": "71.6665",
      "low": "68.9999",
      "close": "69.1665",
      "average": "70.1612",
      "volume": "58875.05",
      "turnover": "4130751",
      "trades": "367"
    },
    {
      "date": "2021-10-27",
      "bid": "67.6665",
      "ask": "67.9999",
      "open": "68.3332",
      "high": "69.1665",
      "low": "66.8332",
      "close": "67.4999",
      "average": "67.9484",
      "volume": "50244.05",
      "turnover": "3414004.5",
      "trades": "349"
    },
    {
      "date": "2021-10-28",
      "bid": "67.9999",
      "ask": "68.1665",
      "open": "67.4999",
      "high": "68.9999",
      "low": "66.1999",
      "close": "68.3332",
      "average": "68.0348",
      "volume": "45720.04",
      "turnover": "3106207.6",
      "trades": "285"
    },
    {
      "date": "2021-10-29",
      "bid": "68.6665",
      "ask": "68.9999",
      "open": "68.3332",
      "high": "68.9999",
      "low": "67.3332",
      "close": "68.8332",
      "average": "68.4959",
      "volume": "28515.02",
      "turnover": "1950628.75",
      "trades": "190"
    },
    {
      "date": "2021-11-01",
      "bid": "73.3332",
      "ask": "73.6665",
      "open": "71.1665",
      "high": "75.4999",
      "low": "70.4999",
      "close": "73.4999",
      "average": "73.3096",
      "volume": "143391.14",
      "turnover": "10511984",
      "trades": "695"
    },
    {
      "date": "2021-11-02",
      "bid": "72.8332",
      "ask": "73.3332",
      "open": "73.6665",
      "high": "74.1665",
      "low": "71.8332",
      "close": "72.6665",
      "average": "72.8358",
      "volume": "44709.04",
      "turnover": "3256423",
      "trades": "390"
    },
    {
      "date": "2021-11-03",
      "bid": "72.1665",
      "ask": "72.4999",
      "open": "72.8332",
      "high": "72.9999",
      "low": "69.3332",
      "close": "72.3332",
      "average": "71.3165",
      "volume": "71325.07",
      "turnover": "5086279",
      "trades": "474"
    },
    {
      "date": "2021-11-04",
      "bid": "75.3332",
      "ask": "75.6665",
      "open": "72.6665",
      "high": "75.6665",
      "low": "71.4999",
      "close": "75.6665",
      "average": "73.4853",
      "volume": "97713.09",
      "turnover": "7180483",
      "trades": "537"
    },
    {
      "date": "2021-11-05",
      "bid": "73.3332",
      "ask": "73.6665",
      "open": "75.8332",
      "high": "76.3332",
      "low": "73.3332",
      "close": "73.3332",
      "average": "74.7937",
      "volume": "42102.04",
      "turnover": "3148969",
      "trades": "254"
    },
    {
      "date": "2021-11-08",
      "bid": "72.1665",
      "ask": "72.4999",
      "open": "73.4999",
      "high": "74.3332",
      "low": "71.4999",
      "close": "71.9999",
      "average": "72.8699",
      "volume": "30078.03",
      "turnover": "2191784",
      "trades": "240"
    },
    {
      "date": "2021-11-09",
      "bid": "74.4999",
      "ask": "74.9999",
      "open": "72.1665",
      "high": "74.9999",
      "low": "72.1665",
      "close": "74.3332",
      "average": "73.8589",
      "volume": "116661.11",
      "turnover": "8616467.5",
      "trades": "301"
    },
    {
      "date": "2021-11-10",
      "bid": "75.1665",
      "ask": "75.6665",
      "open": "74.8332",
      "high": "75.8332",
      "low": "74.6665",
      "close": "75.6665",
      "average": "75.5636",
      "volume": "74373.07",
      "turnover": "5619904.5",
      "trades": "374"
    },
    {
      "date": "2021-11-11",
      "bid": "74.9999",
      "ask": "75.4999",
      "open": "75.6665",
      "high": "75.6665",
      "low": "72.9999",
      "close": "75.1665",
      "average": "74.3138",
      "volume": "27387.02",
      "turnover": "2035234.5",
      "trades": "256"
    },
    {
      "date": "2021-11-12",
      "bid": "79.3332",
      "ask": "79.6665",
      "open": "75.3332",
      "high": "80.1665",
      "low": "75.1665",
      "close": "79.8332",
      "average": "78.3044",
      "volume": "118446.11",
      "turnover": "9289225.75",
      "trades": "499"
    },
    {
      "date": "2021-11-15",
      "bid": "78.4999",
      "ask": "78.8332",
      "open": "79.8332",
      "high": "80.6665",
      "low": "77.3332",
      "close": "78.3332",
      "average": "78.9473",
      "volume": "73425.07",
      "turnover": "5796666.5",
      "trades": "437"
    },
    {
      "date": "2021-11-16",
      "bid": "78.3332",
      "ask": "78.6665",
      "open": "78.3332",
      "high": "78.8332",
      "low": "77.1665",
      "close": "78.3332",
      "average": "77.8852",
      "volume": "42915.04",
      "turnover": "3342451",
      "trades": "235"
    },
    {
      "date": "2021-11-17",
      "bid": "74.9999",
      "ask": "75.4999",
      "open": "78.3332",
      "high": "78.3332",
      "low": "74.6665",
      "close": "75.4999",
      "average": "75.9132",
      "volume": "74331.07",
      "turnover": "5642711.5",
      "trades": "448"
    },
    {
      "date": "2021-11-18",
      "bid": "73.9999",
      "ask": "74.3332",
      "open": "75.9999",
      "high": "75.9999",
      "low": "72.4999",
      "close": "74.1665",
      "average": "73.5663",
      "volume": "80862.08",
      "turnover": "5948726",
      "trades": "508"
    },
    {
      "date": "2021-11-19",
      "bid": "74.4999",
      "ask": "74.9999",
      "open": "74.1665",
      "high": "76.3332",
      "low": "72.8332",
      "close": "74.3332",
      "average": "73.9179",
      "volume": "76539.07",
      "turnover": "5657610",
      "trades": "332"
    },
    {
      "date": "2021-11-22",
      "bid": "74.6665",
      "ask": "74.9999",
      "open": "74.3332",
      "high": "75.6665",
      "low": "73.6665",
      "close": "74.8332",
      "average": "74.8197",
      "volume": "53283.05",
      "turnover": "3986623",
      "trades": "255"
    },
    {
      "date": "2021-11-23",
      "bid": "74.4999",
      "ask": "75.1665",
      "open": "74.8332",
      "high": "77.1665",
      "low": "72.4999",
      "close": "74.6665",
      "average": "74.7436",
      "volume": "49122.04",
      "turnover": "3671596.5",
      "trades": "265"
    },
    {
      "date": "2021-11-24",
      "bid": "75.9999",
      "ask": "76.6665",
      "open": "74.3332",
      "high": "76.6665",
      "low": "73.8332",
      "close": "76.6665",
      "average": "74.9963",
      "volume": "39969.03",
      "turnover": "2997531",
      "trades": "256"
    },
    {
      "date": "2021-11-25",
      "bid": "75.9999",
      "ask": "76.6665",
      "open": "76.6665",
      "high": "78.1665",
      "low": "74.6665",
      "close": "75.9999",
      "average": "75.854",
      "volume": "343125.34",
      "turnover": "26027454.5",
      "trades": "286"
    },
    {
      "date": "2021-11-26",
      "bid": "70.9999",
      "ask": "71.3332",
      "open": "74.6665",
      "high": "74.6665",
      "low": "70.6665",
      "close": "70.6665",
      "average": "72.197",
      "volume": "78894.07",
      "turnover": "5695920",
      "trades": "441"
    },
    {
      "date": "2021-11-29",
      "bid": "77.4999",
      "ask": "78.1665",
      "open": "71.3332",
      "high": "79.4999",
      "low": "71.3332",
      "close": "77.3332",
      "average": "76.104",
      "volume": "152871.15",
      "turnover": "11634119",
      "trades": "778"
    },
    {
      "date": "2021-11-30",
      "bid": "78.9999",
      "ask": "79.6665",
      "open": "75.9999",
      "high": "80.1665",
      "low": "75.6665",
      "close": "79.8332",
      "average": "77.9065",
      "volume": "440571.44",
      "turnover": "34251171",
      "trades": "550"
    },
    {
      "date": "2021-12-01",
      "bid": "84.3332",
      "ask": "84.8332",
      "open": "79.9999",
      "high": "85.4999",
      "low": "79.9999",
      "close": "85.1665",
      "average": "82.6788",
      "volume": "176727.17",
      "turnover": "14605383.75",
      "trades": "745"
    },
    {
      "date": "2021-12-02",
      "bid": "79.3332",
      "ask": "79.4999",
      "open": "84.6665",
      "high": "84.8332",
      "low": "77.9999",
      "close": "78.9999",
      "average": "80.8642",
      "volume": "118461.11",
      "turnover": "9579269",
      "trades": "755"
    },
    {
      "date": "2021-12-03",
      "bid": "76.8332",
      "ask": "77.1665",
      "open": "79.8332",
      "high": "81.4999",
      "low": "76.1665",
      "close": "76.1665",
      "average": "78.6481",
      "volume": "65496.06",
      "turnover": "5151145.5",
      "trades": "397"
    },
    {
      "date": "2021-12-06",
      "bid": "75.6665",
      "ask": "75.8332",
      "open": "76.1665",
      "high": "77.6665",
      "low": "74.3332",
      "close": "75.4999",
      "average": "75.8904",
      "volume": "71244.07",
      "turnover": "5406745.5",
      "trades": "465"
    },
    {
      "date": "2021-12-07",
      "bid": "78.1665",
      "ask": "78.4999",
      "open": "75.4999",
      "high": "78.6665",
      "low": "75.4999",
      "close": "77.8332",
      "average": "77.2003",
      "volume": "57090.05",
      "turnover": "4407372",
      "trades": "319"
    },
    {
      "date": "2021-12-08",
      "bid": "75.3332",
      "ask": "75.4999",
      "open": "77.8332",
      "high": "79.3332",
      "low": "74.4999",
      "close": "75.8332",
      "average": "76.894",
      "volume": "52209.05",
      "turnover": "4014564",
      "trades": "382"
    },
    {
      "date": "2021-12-09",
      "bid": "74.8332",
      "ask": "75.1665",
      "open": "75.9999",
      "high": "77.3332",
      "low": "74.6665",
      "close": "75.1665",
      "average": "76.0057",
      "volume": "32115.03",
      "turnover": "2440926",
      "trades": "195"
    },
    {
      "date": "2021-12-10",
      "bid": "74.4999",
      "ask": "75.1665",
      "open": "74.4999",
      "high": "75.9999",
      "low": "73.1665",
      "close": "74.3332",
      "average": "74.3091",
      "volume": "63405.06",
      "turnover": "4711576",
      "trades": "321"
    },
    {
      "date": "2021-12-13",
      "bid": "73.1665",
      "ask": "73.6665",
      "open": "74.3332",
      "high": "76.6665",
      "low": "72.6665",
      "close": "73.8332",
      "average": "74.5085",
      "volume": "35067.03",
      "turnover": "2612794.5",
      "trades": "254"
    },
    {
      "date": "2021-12-14",
      "bid": "70.8332",
      "ask": "70.9999",
      "open": "73.8332",
      "high": "74.1665",
      "low": "70.3332",
      "close": "70.9999",
      "average": "71.9366",
      "volume": "61290.06",
      "turnover": "4409002.5",
      "trades": "364"
    },
    {
      "date": "2021-12-15",
      "bid": "71.3332",
      "ask": "71.6665",
      "open": "70.9999",
      "high": "73.1665",
      "low": "70.6665",
      "close": "71.4999",
      "average": "71.2972",
      "volume": "88530.08",
      "turnover": "6311950.5",
      "trades": "302"
    },
    {
      "date": "2021-12-16",
      "bid": "70.9999",
      "ask": "71.4999",
      "open": "72.4999",
      "high": "73.1665",
      "low": "70.9999",
      "close": "70.9999",
      "average": "71.9846",
      "volume": "27621.02",
      "turnover": "1988290.5",
      "trades": "216"
    },
    {
      "date": "2021-12-17",
      "bid": "70.6665",
      "ask": "70.9999",
      "open": "70.9999",
      "high": "73.3332",
      "low": "68.8332",
      "close": "70.6665",
      "average": "69.7237",
      "volume": "57894.05",
      "turnover": "4036354.25",
      "trades": "359"
    },
    {
      "date": "2021-12-20",
      "bid": "70.3332",
      "ask": "70.4999",
      "open": "69.9999",
      "high": "71.1665",
      "low": "67.9999",
      "close": "70.6665",
      "average": "69.7003",
      "volume": "38034.03",
      "turnover": "2650984.5",
      "trades": "262"
    },
    {
      "date": "2021-12-21",
      "bid": "70.3332",
      "ask": "70.4999",
      "open": "70.8332",
      "high": "71.4999",
      "low": "68.9999",
      "close": "70.3332",
      "average": "70.3325",
      "volume": "39441.03",
      "turnover": "2773990.5",
      "trades": "301"
    },
    {
      "date": "2021-12-22",
      "bid": "72.1665",
      "ask": "72.8332",
      "open": "70.3332",
      "high": "72.8332",
      "low": "70.1665",
      "close": "71.9999",
      "average": "71.339",
      "volume": "21477.02",
      "turnover": "1532149.5",
      "trades": "186"
    },
    {
      "date": "2021-12-23",
      "bid": "72.3332",
      "ask": "72.8332",
      "open": "71.9999",
      "high": "72.9999",
      "low": "71.4999",
      "close": "72.4999",
      "average": "72.319",
      "volume": "17286.01",
      "turnover": "1250108.5",
      "trades": "165"
    },
    {
      "date": "2021-12-27",
      "bid": "75.4999",
      "ask": "76.4999",
      "open": "72.4999",
      "high": "75.9999",
      "low": "72.1665",
      "close": "74.9999",
      "average": "74.477",
      "volume": "34290.03",
      "turnover": "2553821",
      "trades": "238"
    },
    {
      "date": "2021-12-28",
      "bid": "74.8332",
      "ask": "75.6665",
      "open": "74.8332",
      "high": "76.9999",
      "low": "74.1665",
      "close": "74.3332",
      "average": "75.3833",
      "volume": "32646.03",
      "turnover": "2460968.5",
      "trades": "264"
    },
    {
      "date": "2021-12-29",
      "bid": "75.9999",
      "ask": "76.6665",
      "open": "74.3332",
      "high": "76.6665",
      "low": "73.6665",
      "close": "75.3332",
      "average": "75.2541",
      "volume": "26538.02",
      "turnover": "1997098",
      "trades": "249"
    },
    {
      "date": "2021-12-30",
      "bid": "76.3332",
      "ask": "76.4999",
      "open": "75.3332",
      "high": "76.8332",
      "low": "75.3332",
      "close": "76.4999",
      "average": "76.3306",
      "volume": "26112.02",
      "turnover": "1993148",
      "trades": "190"
    },
    {
      "date": "2022-01-03",
      "bid": "78.8332",
      "ask": "78.9999",
      "open": "76.6665",
      "high": "79.6665",
      "low": "76.6665",
      "close": "79.3332",
      "average": "78.6295",
      "volume": "39891.03",
      "turnover": "3136616.5",
      "trades": "269"
    },
    {
      "date": "2022-01-04",
      "bid": "77.4999",
      "ask": "77.9999",
      "open": "79.4999",
      "high": "81.4999",
      "low": "76.8332",
      "close": "77.1665",
      "average": "79.2997",
      "volume": "61419.06",
      "turnover": "4870514.5",
      "trades": "385"
    },
    {
      "date": "2022-01-05",
      "bid": "80.8332",
      "ask": "80.9999",
      "open": "80.8332",
      "high": "81.1665",
      "low": "78.3332",
      "close": "80.9999",
      "average": "80.0798",
      "volume": "51102.05",
      "turnover": "4092244",
      "trades": "292"
    },
    {
      "date": "2022-01-07",
      "bid": "77.9999",
      "ask": "78.8332",
      "open": "80.9999",
      "high": "81.8332",
      "low": "77.3332",
      "close": "78.8332",
      "average": "79.3536",
      "volume": "59577.05",
      "turnover": "4727686.5",
      "trades": "385"
    },
    {
      "date": "2022-01-10",
      "bid": "75.8332",
      "ask": "76.1665",
      "open": "79.6665",
      "high": "82.8332",
      "low": "75.6665",
      "close": "75.8332",
      "average": "79.6274",
      "volume": "117990.11",
      "turnover": "9396022",
      "trades": "735"
    },
    {
      "date": "2022-01-11",
      "bid": "75.8332",
      "ask": "76.3332",
      "open": "75.8332",
      "high": "79.8332",
      "low": "74.6665",
      "close": "75.3332",
      "average": "76.0238",
      "volume": "54723.05",
      "turnover": "4160257",
      "trades": "436"
    },
    {
      "date": "2022-01-12",
      "bid": "79.8332",
      "ask": "79.9999",
      "open": "75.6665",
      "high": "80.1665",
      "low": "75.6665",
      "close": "79.9999",
      "average": "79.1585",
      "volume": "91845.09",
      "turnover": "7270323",
      "trades": "504"
    },
    {
      "date": "2022-01-13",
      "bid": "77.8332",
      "ask": "78.3332",
      "open": "79.9999",
      "high": "79.9999",
      "low": "76.9999",
      "close": "78.3332",
      "average": "78.6374",
      "volume": "36072.03",
      "turnover": "2836614.5",
      "trades": "272"
    },
    {
      "date": "2022-01-14",
      "bid": "75.8332",
      "ask": "76.4999",
      "open": "77.1665",
      "high": "77.9999",
      "low": "74.1665",
      "close": "75.6665",
      "average": "75.5906",
      "volume": "85782.08",
      "turnover": "6484328",
      "trades": "492"
    },
    {
      "date": "2022-01-17",
      "bid": "76.6665",
      "ask": "77.1665",
      "open": "74.9999",
      "high": "77.4999",
      "low": "72.4999",
      "close": "76.9999",
      "average": "74.897",
      "volume": "55242.05",
      "turnover": "4135535.25",
      "trades": "348"
    },
    {
      "date": "2022-01-18",
      "bid": "73.3332",
      "ask": "74.4999",
      "open": "76.9999",
      "high": "76.9999",
      "low": "70.4999",
      "close": "73.4999",
      "average": "72.4424",
      "volume": "118746.11",
      "turnover": "8602262",
      "trades": "632"
    },
    {
      "date": "2022-01-19",
      "bid": "72.4999",
      "ask": "72.9999",
      "open": "71.9999",
      "high": "75.6665",
      "low": "70.6665",
      "close": "72.6665",
      "average": "73.2568",
      "volume": "64764.06",
      "turnover": "4744277",
      "trades": "416"
    },
    {
      "date": "2022-01-20",
      "bid": "74.8332",
      "ask": "74.9999",
      "open": "73.3332",
      "high": "75.4999",
      "low": "72.6665",
      "close": "75.1665",
      "average": "74.2446",
      "volume": "29544.02",
      "turnover": "2193486",
      "trades": "256"
    },
    {
      "date": "2022-01-21",
      "bid": "72.6665",
      "ask": "73.4999",
      "open": "73.3332",
      "high": "75.3332",
      "low": "71.3332",
      "close": "72.6665",
      "average": "73.2466",
      "volume": "53715.05",
      "turnover": "3934447.5",
      "trades": "398"
    },
    {
      "date": "2022-01-24",
      "bid": "70.1665",
      "ask": "70.6665",
      "open": "72.8332",
      "high": "74.8332",
      "low": "68.3332",
      "close": "70.8332",
      "average": "70.9532",
      "volume": "135174.13",
      "turnover": "9589143.5",
      "trades": "739"
    },
    {
      "date": "2022-01-25",
      "bid": "66.3332",
      "ask": "66.4666",
      "open": "71.6665",
      "high": "73.8332",
      "low": "66.3332",
      "close": "66.3332",
      "average": "68.5642",
      "volume": "221610.22",
      "turnover": "15162359.25",
      "trades": "1070"
    },
    {
      "date": "2022-01-26",
      "bid": "69.8332",
      "ask": "70.3332",
      "open": "66.4666",
      "high": "70.4999",
      "low": "66.4666",
      "close": "69.9999",
      "average": "68.9481",
      "volume": "85953.08",
      "turnover": "5926311.1",
      "trades": "461"
    },
    {
      "date": "2022-01-27",
      "bid": "70.3332",
      "ask": "70.9999",
      "open": "68.9999",
      "high": "72.4999",
      "low": "68.9999",
      "close": "70.4999",
      "average": "70.9139",
      "volume": "59439.05",
      "turnover": "4215354.75",
      "trades": "425"
    },
    {
      "date": "2022-01-28",
      "bid": "69.3332",
      "ask": "69.8332",
      "open": "70.4999",
      "high": "70.4999",
      "low": "68.1665",
      "close": "69.6665",
      "average": "69.1234",
      "volume": "83361.08",
      "turnover": "5762208.5",
      "trades": "409"
    },
    {
      "date": "2022-01-31",
      "bid": "70.4999",
      "ask": "70.8332",
      "open": "69.9999",
      "high": "72.4999",
      "low": "69.9999",
      "close": "70.4999",
      "average": "71.2804",
      "volume": "45384.04",
      "turnover": "3235055",
      "trades": "307"
    },
    {
      "date": "2022-02-01",
      "bid": "72.1665",
      "ask": "72.9999",
      "open": "70.9999",
      "high": "73.6665",
      "low": "70.9999",
      "close": "72.9999",
      "average": "72.8503",
      "volume": "54372.05",
      "turnover": "3961058",
      "trades": "301"
    },
    {
      "date": "2022-02-02",
      "bid": "74.3332",
      "ask": "74.6665",
      "open": "73.3332",
      "high": "75.3332",
      "low": "72.9999",
      "close": "74.1665",
      "average": "74.1056",
      "volume": "42192.04",
      "turnover": "3126567.5",
      "trades": "225"
    },
    {
      "date": "2022-02-03",
      "bid": "70.9999",
      "ask": "71.6665",
      "open": "74.1665",
      "high": "74.1665",
      "low": "70.9999",
      "close": "70.9999",
      "average": "73.1513",
      "volume": "19092.01",
      "turnover": "1396606.5",
      "trades": "163"
    },
    {
      "date": "2022-02-04",
      "bid": "69.3332",
      "ask": "69.8332",
      "open": "70.8332",
      "high": "72.1665",
      "low": "69.3332",
      "close": "69.3332",
      "average": "70.235",
      "volume": "19071.01",
      "turnover": "1339453.5",
      "trades": "142"
    },
    {
      "date": "2022-02-07",
      "bid": "68.9999",
      "ask": "69.9999",
      "open": "68.8332",
      "high": "70.4999",
      "low": "68.8332",
      "close": "69.3332",
      "average": "69.3685",
      "volume": "19176.01",
      "turnover": "1331181.25",
      "trades": "175"
    },
    {
      "date": "2022-02-08",
      "bid": "68.4999",
      "ask": "68.9999",
      "open": "68.3332",
      "high": "69.3332",
      "low": "68.1665",
      "close": "68.3332",
      "average": "68.6378",
      "volume": "19776.01",
      "turnover": "1357383.5",
      "trades": "125"
    },
    {
      "date": "2022-02-09",
      "bid": "70.8332",
      "ask": "71.4999",
      "open": "68.6665",
      "high": "71.6665",
      "low": "68.4999",
      "close": "71.3332",
      "average": "70.2951",
      "volume": "45663.04",
      "turnover": "3209890",
      "trades": "209"
    },
    {
      "date": "2022-02-10",
      "bid": "69.4999",
      "ask": "69.9999",
      "open": "71.3332",
      "high": "71.3332",
      "low": "68.4999",
      "close": "69.9999",
      "average": "69.4017",
      "volume": "40260.04",
      "turnover": "2794116",
      "trades": "213"
    },
    {
      "date": "2022-02-11",
      "bid": "67.9999",
      "ask": "68.4999",
      "open": "69.9999",
      "high": "69.9999",
      "low": "66.9999",
      "close": "68.1665",
      "average": "68.2573",
      "volume": "54150.05",
      "turnover": "3696139.5",
      "trades": "171"
    },
    {
      "date": "2022-02-14",
      "bid": "63.9332",
      "ask": "64.5999",
      "open": "67.3332",
      "high": "67.3332",
      "low": "62.0666",
      "close": "63.8666",
      "average": "63.8682",
      "volume": "134229.13",
      "turnover": "8572980",
      "trades": "688"
    },
    {
      "date": "2022-02-15",
      "bid": "66.0666",
      "ask": "66.8332",
      "open": "63.8666",
      "high": "66.8332",
      "low": "63.7999",
      "close": "66.8332",
      "average": "64.8393",
      "volume": "77055.07",
      "turnover": "4996204",
      "trades": "303"
    },
    {
      "date": "2022-02-16",
      "bid": "63.9332",
      "ask": "64.0666",
      "open": "65.9999",
      "high": "66.3332",
      "low": "63.6666",
      "close": "64.1332",
      "average": "64.3812",
      "volume": "35487.03",
      "turnover": "2284699.79",
      "trades": "228"
    },
    {
      "date": "2022-02-17",
      "bid": "60.7999",
      "ask": "61.4666",
      "open": "64.0666",
      "high": "64.0666",
      "low": "60.3999",
      "close": "61.3999",
      "average": "62.0697",
      "volume": "123315.12",
      "turnover": "7655112.7",
      "trades": "566"
    },
    {
      "date": "2022-02-18",
      "bid": "58.5999",
      "ask": "59.2666",
      "open": "61.3332",
      "high": "61.3332",
      "low": "58.4666",
      "close": "59.6666",
      "average": "59.879",
      "volume": "119319.11",
      "turnover": "7144514",
      "trades": "478"
    },
    {
      "date": "2022-02-21",
      "bid": "55.8666",
      "ask": "56.0666",
      "open": "58.5999",
      "high": "59.2666",
      "low": "55.3332",
      "close": "55.7999",
      "average": "56.5032",
      "volume": "134208.13",
      "turnover": "7582926.3",
      "trades": "634"
    },
    {
      "date": "2022-02-22",
      "bid": "56.1332",
      "ask": "56.9999",
      "open": "55.7999",
      "high": "57.1999",
      "low": "53.3999",
      "close": "56.7332",
      "average": "55.7989",
      "volume": "131742.13",
      "turnover": "7351089.2",
      "trades": "534"
    },
    {
      "date": "2022-02-23",
      "bid": "55.3332",
      "ask": "55.5332",
      "open": "56.7332",
      "high": "58.2666",
      "low": "55.3332",
      "close": "55.3332",
      "average": "56.1184",
      "volume": "74619.07",
      "turnover": "4187508.2",
      "trades": "347"
    },
    {
      "date": "2022-02-24",
      "bid": "53.3999",
      "ask": "54.9332",
      "open": "52.9999",
      "high": "55.2666",
      "low": "51.3999",
      "close": "53.5332",
      "average": "52.9785",
      "volume": "95490.09",
      "turnover": "5052756.2",
      "trades": "434"
    },
    {
      "date": "2022-02-25",
      "bid": "54.7332",
      "ask": "55.5999",
      "open": "53.5999",
      "high": "56.4666",
      "low": "53.5999",
      "close": "54.6666",
      "average": "55.0766",
      "volume": "29322.02",
      "turnover": "1614960",
      "trades": "153"
    },
    {
      "date": "2022-02-28",
      "bid": "56.1999",
      "ask": "56.3999",
      "open": "54.6666",
      "high": "56.5999",
      "low": "53.6666",
      "close": "56.1999",
      "average": "55.106",
      "volume": "44394.04",
      "turnover": "2446381.79",
      "trades": "230"
    },
    {
      "date": "2022-03-01",
      "bid": "54.7332",
      "ask": "55.3999",
      "open": "56.1999",
      "high": "57.1999",
      "low": "54.3999",
      "close": "55.5999",
      "average": "55.6895",
      "volume": "102735.1",
      "turnover": "5721271.6",
      "trades": "408"
    },
    {
      "date": "2022-03-02",
      "bid": "53.9332",
      "ask": "54.5332",
      "open": "54.5999",
      "high": "54.9332",
      "low": "52.3332",
      "close": "53.9332",
      "average": "53.6236",
      "volume": "75711.07",
      "turnover": "4059906.8",
      "trades": "286"
    },
    {
      "date": "2022-03-03",
      "bid": "53.3999",
      "ask": "53.6666",
      "open": "53.9999",
      "high": "55.5999",
      "low": "53.3999",
      "close": "53.4666",
      "average": "54.378",
      "volume": "70785.07",
      "turnover": "3849153.6",
      "trades": "331"
    },
    {
      "date": "2022-03-04",
      "bid": "51.3999",
      "ask": "51.7999",
      "open": "53.5332",
      "high": "53.7332",
      "low": "50.9999",
      "close": "51.3999",
      "average": "53.0302",
      "volume": "107328.1",
      "turnover": "5691639",
      "trades": "317"
    },
    {
      "date": "2022-03-07",
      "bid": "50.2666",
      "ask": "50.3332",
      "open": "51.3332",
      "high": "51.9332",
      "low": "46.9999",
      "close": "50.3332",
      "average": "49.1998",
      "volume": "128895.12",
      "turnover": "6341620.8",
      "trades": "447"
    },
    {
      "date": "2022-03-08",
      "bid": "51.3332",
      "ask": "51.7999",
      "open": "48.3332",
      "high": "52.3332",
      "low": "47.5999",
      "close": "51.7999",
      "average": "51.3026",
      "volume": "55365.05",
      "turnover": "2840372",
      "trades": "295"
    },
    {
      "date": "2022-03-09",
      "bid": "56.0666",
      "ask": "56.4666",
      "open": "52.8666",
      "high": "57.1999",
      "low": "52.7999",
      "close": "56.3999",
      "average": "54.8676",
      "volume": "65463.06",
      "turnover": "3591806.8",
      "trades": "381"
    },
    {
      "date": "2022-03-10",
      "bid": "53.7332",
      "ask": "54.6666",
      "open": "56.3999",
      "high": "57.0666",
      "low": "53.3999",
      "close": "53.5999",
      "average": "54.6798",
      "volume": "85311.08",
      "turnover": "4664799.4",
      "trades": "347"
    },
    {
      "date": "2022-03-11",
      "bid": "56.0666",
      "ask": "56.7332",
      "open": "54.3332",
      "high": "57.7332",
      "low": "54.3332",
      "close": "55.9332",
      "average": "56.3163",
      "volume": "40521.04",
      "turnover": "2281998.2",
      "trades": "241"
    },
    {
      "date": "2022-03-14",
      "bid": "58.0666",
      "ask": "58.5332",
      "open": "55.9332",
      "high": "59.5332",
      "low": "55.6666",
      "close": "58.4666",
      "average": "58.0541",
      "volume": "62283.06",
      "turnover": "3615707.7",
      "trades": "239"
    },
    {
      "date": "2022-03-15",
      "bid": "56.0666",
      "ask": "56.3999",
      "open": "57.6666",
      "high": "57.7332",
      "low": "54.8666",
      "close": "56.2666",
      "average": "56.0725",
      "volume": "42864.04",
      "turnover": "2403496.6",
      "trades": "207"
    },
    {
      "date": "2022-03-16",
      "bid": "60.9999",
      "ask": "61.1999",
      "open": "58.3332",
      "high": "61.3332",
      "low": "58.3332",
      "close": "61.3332",
      "average": "60.0101",
      "volume": "43653.04",
      "turnover": "2619899.6",
      "trades": "232"
    },
    {
      "date": "2022-03-17",
      "bid": "61.8666",
      "ask": "62.9332",
      "open": "61.3332",
      "high": "66.1999",
      "low": "60.4666",
      "close": "61.1999",
      "average": "63.2599",
      "volume": "93528.09",
      "turnover": "5909071.7",
      "trades": "393"
    },
    {
      "date": "2022-03-18",
      "bid": "62.2666",
      "ask": "62.6666",
      "open": "61.3332",
      "high": "64.1332",
      "low": "61.0666",
      "close": "62.3332",
      "average": "62.7221",
      "volume": "47052.04",
      "turnover": "2951204.8",
      "trades": "188"
    },
    {
      "date": "2022-03-21",
      "bid": "63.7332",
      "ask": "64.1999",
      "open": "62.3332",
      "high": "64.3999",
      "low": "62.3332",
      "close": "63.7332",
      "average": "63.5452",
      "volume": "25746.02",
      "turnover": "1636105.6",
      "trades": "237"
    },
    {
      "date": "2022-03-22",
      "bid": "62.7332",
      "ask": "63.0666",
      "open": "63.7332",
      "high": "64.8666",
      "low": "62.4666",
      "close": "62.4666",
      "average": "63.266",
      "volume": "13992.01",
      "turnover": "885189.4",
      "trades": "115"
    },
    {
      "date": "2022-03-23",
      "bid": "64.0666",
      "ask": "64.2666",
      "open": "63.3332",
      "high": "64.9332",
      "low": "62.7999",
      "close": "64.5332",
      "average": "63.7426",
      "volume": "30930.03",
      "turnover": "1969804.8",
      "trades": "175"
    },
    {
      "date": "2022-03-24",
      "bid": "61.5999",
      "ask": "62.2666",
      "open": "64.5999",
      "high": "64.5999",
      "low": "60.8666",
      "close": "61.3332",
      "average": "61.7759",
      "volume": "44853.04",
      "turnover": "2769175.1",
      "trades": "176"
    },
    {
      "date": "2022-03-25",
      "bid": "60.4666",
      "ask": "60.6666",
      "open": "61.3332",
      "high": "63.2666",
      "low": "59.6666",
      "close": "60.3999",
      "average": "61.0997",
      "volume": "26937.02",
      "turnover": "1645014.7",
      "trades": "155"
    },
    {
      "date": "2022-03-28",
      "bid": "60.8666",
      "ask": "61.1999",
      "open": "59.6666",
      "high": "61.9999",
      "low": "59.6666",
      "close": "60.8666",
      "average": "61.0364",
      "volume": "27267.02",
      "turnover": "1664574.8",
      "trades": "168"
    },
    {
      "date": "2022-03-29",
      "bid": "61.7999",
      "ask": "61.9332",
      "open": "67.1665",
      "high": "67.1665",
      "low": "60.6666",
      "close": "61.6666",
      "average": "62.0259",
      "volume": "48990.04",
      "turnover": "3038654.6",
      "trades": "211"
    },
    {
      "date": "2022-03-30",
      "bid": "60.9999",
      "ask": "61.6666",
      "open": "61.6666",
      "high": "64.1332",
      "low": "59.9999",
      "close": "60.3999",
      "average": "60.827",
      "volume": "22764.02",
      "turnover": "1384667",
      "trades": "152"
    },
    {
      "date": "2022-03-31",
      "bid": "60.4666",
      "ask": "60.9999",
      "open": "59.4666",
      "high": "64.2666",
      "low": "59.4666",
      "close": "59.9999",
      "average": "60.857",
      "volume": "27255.02",
      "turnover": "1658659.6",
      "trades": "163"
    },
    {
      "date": "2022-04-01",
      "bid": "59.5332",
      "ask": "60.1999",
      "open": "59.9999",
      "high": "61.1999",
      "low": "59.2666",
      "close": "59.7999",
      "average": "60.1432",
      "volume": "20412.02",
      "turnover": "1227644.6",
      "trades": "123"
    },
    {
      "date": "2022-04-04",
      "bid": "59.8666",
      "ask": "61.1999",
      "open": "59.7999",
      "high": "61.5332",
      "low": "57.9999",
      "close": "60.2666",
      "average": "59.4724",
      "volume": "39330.03",
      "turnover": "2340759.29",
      "trades": "189"
    },
    {
      "date": "2022-04-05",
      "bid": "61.0666",
      "ask": "61.9999",
      "open": "60.2666",
      "high": "61.9999",
      "low": "60.2666",
      "close": "60.6666",
      "average": "61.1969",
      "volume": "32643.03",
      "turnover": "1997667",
      "trades": "138"
    },
    {
      "date": "2022-04-06",
      "bid": "59.7999",
      "ask": "60.9999",
      "open": "60.6666",
      "high": "61.1999",
      "low": "58.3332",
      "close": "61.1332",
      "average": "59.7305",
      "volume": "50418.05",
      "turnover": "3009436.9",
      "trades": "185"
    },
    {
      "date": "2022-04-07",
      "bid": "61.6666",
      "ask": "61.9999",
      "open": "58.3332",
      "high": "62.0666",
      "low": "58.3332",
      "close": "62.0666",
      "average": "61.1346",
      "volume": "58413.05",
      "turnover": "3571097.8",
      "trades": "294"
    },
    {
      "date": "2022-04-08",
      "bid": "65.6666",
      "ask": "66.2666",
      "open": "63.9999",
      "high": "66.6666",
      "low": "63.3332",
      "close": "66.1332",
      "average": "65.107",
      "volume": "111036.11",
      "turnover": "7229225.4",
      "trades": "701"
    },
    {
      "date": "2022-04-11",
      "bid": "64.0666",
      "ask": "64.4666",
      "open": "66.6666",
      "high": "67.8332",
      "low": "63.5332",
      "close": "63.9332",
      "average": "66.1055",
      "volume": "49578.04",
      "turnover": "3277383.1",
      "trades": "393"
    },
    {
      "date": "2022-04-12",
      "bid": "64.5999",
      "ask": "64.9999",
      "open": "63.9332",
      "high": "66.0666",
      "low": "63.9332",
      "close": "64.7999",
      "average": "65.2362",
      "volume": "58854.05",
      "turnover": "3839419.8",
      "trades": "424"
    },
    {
      "date": "2022-04-13",
      "bid": "65.8666",
      "ask": "66.1332",
      "open": "64.7999",
      "high": "66.5999",
      "low": "64.3332",
      "close": "65.3999",
      "average": "65.4283",
      "volume": "37623.03",
      "turnover": "2461730",
      "trades": "220"
    },
    {
      "date": "2022-04-14",
      "bid": "66.0666",
      "ask": "66.6666",
      "open": "65.9332",
      "high": "67.8332",
      "low": "65.6666",
      "close": "66.6666",
      "average": "67.1373",
      "volume": "26082.02",
      "turnover": "1750887.8",
      "trades": "151"
    },
    {
      "date": "2022-04-19",
      "bid": "66.3332",
      "ask": "67.4999",
      "open": "70.4999",
      "high": "70.4999",
      "low": "64.5999",
      "close": "66.2666",
      "average": "66.9028",
      "volume": "106899.1",
      "turnover": "7151469.8",
      "trades": "500"
    },
    {
      "date": "2022-04-20",
      "bid": "63.5999",
      "ask": "63.9332",
      "open": "66.3332",
      "high": "67.4999",
      "low": "63.3999",
      "close": "63.3999",
      "average": "64.5591",
      "volume": "95877.09",
      "turnover": "6183355.5",
      "trades": "605"
    },
    {
      "date": "2022-04-21",
      "bid": "63.3999",
      "ask": "63.5999",
      "open": "63.3999",
      "high": "64.3999",
      "low": "62.7999",
      "close": "62.7999",
      "average": "63.6359",
      "volume": "50133.05",
      "turnover": "3190264.6",
      "trades": "386"
    },
    {
      "date": "2022-04-22",
      "bid": "62.1332",
      "ask": "62.5999",
      "open": "62.7999",
      "high": "62.8666",
      "low": "60.9999",
      "close": "62.5999",
      "average": "62.1237",
      "volume": "15993.01",
      "turnover": "993546",
      "trades": "122"
    },
    {
      "date": "2022-04-25",
      "bid": "60.3332",
      "ask": "60.5999",
      "open": "62.5999",
      "high": "62.5999",
      "low": "59.9999",
      "close": "60.5999",
      "average": "60.7937",
      "volume": "50940.05",
      "turnover": "3095399.8",
      "trades": "247"
    },
    {
      "date": "2022-04-26",
      "bid": "59.3332",
      "ask": "59.9999",
      "open": "63.3332",
      "high": "63.8666",
      "low": "58.7999",
      "close": "59.7999",
      "average": "59.9815",
      "volume": "29673.02",
      "turnover": "1779834.4",
      "trades": "171"
    },
    {
      "date": "2022-04-27",
      "bid": "58.3332",
      "ask": "58.6666",
      "open": "62.9332",
      "high": "62.9332",
      "low": "56.3332",
      "close": "58.6666",
      "average": "58.1292",
      "volume": "92253.09",
      "turnover": "5362598.2",
      "trades": "330"
    },
    {
      "date": "2022-04-28",
      "bid": "56.9999",
      "ask": "57.3332",
      "open": "56.6666",
      "high": "58.6666",
      "low": "56.3332",
      "close": "56.5999",
      "average": "57.0181",
      "volume": "371763.37",
      "turnover": "21197261.8",
      "trades": "242"
    },
    {
      "date": "2022-04-29",
      "bid": "57.9332",
      "ask": "58.3999",
      "open": "56.4666",
      "high": "59.6666",
      "low": "56.4666",
      "close": "58.1332",
      "average": "58.7175",
      "volume": "347130.34",
      "turnover": "20382610",
      "trades": "230"
    },
    {
      "date": "2022-05-02",
      "bid": "56.5332",
      "ask": "56.8666",
      "open": "58.1332",
      "high": "58.3332",
      "low": "54.7332",
      "close": "56.9999",
      "average": "56.6184",
      "volume": "32916.03",
      "turnover": "1863654.6",
      "trades": "219"
    },
    {
      "date": "2022-05-03",
      "bid": "55.0666",
      "ask": "55.3332",
      "open": "56.0666",
      "high": "57.2666",
      "low": "54.9999",
      "close": "55.3332",
      "average": "56.0124",
      "volume": "40476.04",
      "turnover": "2267162.79",
      "trades": "192"
    },
    {
      "date": "2022-05-04",
      "bid": "52.8666",
      "ask": "53.1332",
      "open": "54.9999",
      "high": "54.9999",
      "low": "52.8666",
      "close": "52.8666",
      "average": "53.6807",
      "volume": "33126.03",
      "turnover": "1778230.2",
      "trades": "256"
    },
    {
      "date": "2022-05-05",
      "bid": "51.9999",
      "ask": "52.3999",
      "open": "52.8666",
      "high": "57.1332",
      "low": "51.5999",
      "close": "52.4666",
      "average": "53.492",
      "volume": "40143.04",
      "turnover": "2147067.79",
      "trades": "215"
    },
    {
      "date": "2022-05-06",
      "bid": "51.9332",
      "ask": "52.1332",
      "open": "52.4666",
      "high": "53.1332",
      "low": "51.8666",
      "close": "52.1999",
      "average": "52.3251",
      "volume": "50709.05",
      "turnover": "2653356.4",
      "trades": "369"
    },
    {
      "date": "2022-05-09",
      "bid": "49.1999",
      "ask": "49.8666",
      "open": "49.9999",
      "high": "51.7332",
      "low": "49.0666",
      "close": "49.1332",
      "average": "50.1839",
      "volume": "70749.07",
      "turnover": "3550464.6",
      "trades": "293"
    },
    {
      "date": "2022-05-10",
      "bid": "49.3332",
      "ask": "49.5332",
      "open": "49.5332",
      "high": "51.3332",
      "low": "49.1999",
      "close": "49.1999",
      "average": "50.3627",
      "volume": "80454.08",
      "turnover": "4051892.2",
      "trades": "357"
    },
    {
      "date": "2022-05-11",
      "bid": "50.5332",
      "ask": "50.9332",
      "open": "49.1999",
      "high": "51.6666",
      "low": "48.5332",
      "close": "50.9332",
      "average": "50.0914",
      "volume": "40470.04",
      "turnover": "2027804.3",
      "trades": "230"
    },
    {
      "date": "2022-05-12",
      "bid": "50.2666",
      "ask": "50.5999",
      "open": "51.3332",
      "high": "51.3332",
      "low": "48.7332",
      "close": "50.1332",
      "average": "49.8316",
      "volume": "30879.03",
      "turnover": "1538752.4",
      "trades": "168"
    },
    {
      "date": "2022-05-13",
      "bid": "50.7332",
      "ask": "51.5332",
      "open": "50.1332",
      "high": "52.7332",
      "low": "49.2666",
      "close": "51.4666",
      "average": "51.165",
      "volume": "121767.12",
      "turnover": "6230216",
      "trades": "320"
    },
    {
      "date": "2022-05-16",
      "bid": "51.3999",
      "ask": "51.7332",
      "open": "51.6666",
      "high": "52.5332",
      "low": "50.6666",
      "close": "51.7332",
      "average": "51.9163",
      "volume": "35379.03",
      "turnover": "1836750.4",
      "trades": "189"
    },
    {
      "date": "2022-05-17",
      "bid": "52.9332",
      "ask": "53.3332",
      "open": "54.9332",
      "high": "54.9332",
      "low": "52.5999",
      "close": "53.2666",
      "average": "53.8401",
      "volume": "99303.09",
      "turnover": "5346498",
      "trades": "338"
    },
    {
      "date": "2022-05-18",
      "bid": "51.3332",
      "ask": "51.5999",
      "open": "53.3999",
      "high": "53.3999",
      "low": "51.3999",
      "close": "51.7999",
      "average": "52.5272",
      "volume": "24663.02",
      "turnover": "1295480.2",
      "trades": "124"
    },
    {
      "date": "2022-05-19",
      "bid": "51.9999",
      "ask": "52.9999",
      "open": "51.7999",
      "high": "52.9999",
      "low": "50.5999",
      "close": "52.0666",
      "average": "51.8366",
      "volume": "27681.02",
      "turnover": "1434892.8",
      "trades": "124"
    },
    {
      "date": "2022-05-20",
      "bid": "50.9999",
      "ask": "51.6666",
      "open": "52.0666",
      "high": "53.3332",
      "low": "51.3332",
      "close": "51.5999",
      "average": "53.0665",
      "volume": "52941.05",
      "turnover": "2809397",
      "trades": "193"
    },
    {
      "date": "2022-05-23",
      "bid": "52.1332",
      "ask": "52.4666",
      "open": "51.6666",
      "high": "53.0666",
      "low": "51.6666",
      "close": "52.0666",
      "average": "52.3089",
      "volume": "13929.01",
      "turnover": "728611.4",
      "trades": "135"
    },
    {
      "date": "2022-05-24",
      "bid": "51.5999",
      "ask": "51.7999",
      "open": "52.0666",
      "high": "52.0666",
      "low": "50.6666",
      "close": "51.9332",
      "average": "51.4635",
      "volume": "14346.01",
      "turnover": "738296.8",
      "trades": "89"
    },
    {
      "date": "2022-05-25",
      "bid": "50.3332",
      "ask": "50.7332",
      "open": "51.9332",
      "high": "52.8666",
      "low": "50.1999",
      "close": "50.1999",
      "average": "50.6248",
      "volume": "25620.02",
      "turnover": "1297009.2",
      "trades": "107"
    },
    {
      "date": "2022-05-27",
      "bid": "52.7332",
      "ask": "52.9999",
      "open": "50.1999",
      "high": "53.0666",
      "low": "50.1999",
      "close": "52.5332",
      "average": "52.0388",
      "volume": "27237.02",
      "turnover": "1417612.8",
      "trades": "131"
    },
    {
      "date": "2022-05-30",
      "bid": "51.7999",
      "ask": "52.3332",
      "open": "52.5332",
      "high": "54.1332",
      "low": "51.1999",
      "close": "51.6666",
      "average": "52.0283",
      "volume": "86262.08",
      "turnover": "4488076.2",
      "trades": "434"
    },
    {
      "date": "2022-05-31",
      "bid": "50.7999",
      "ask": "51.0666",
      "open": "51.1999",
      "high": "51.8666",
      "low": "50.1332",
      "close": "51.1332",
      "average": "51.2615",
      "volume": "32382.03",
      "turnover": "1659948.6",
      "trades": "198"
    },
    {
      "date": "2022-06-01",
      "bid": "53.3332",
      "ask": "53.7332",
      "open": "51.9999",
      "high": "54.9999",
      "low": "51.6666",
      "close": "53.9332",
      "average": "53.346",
      "volume": "83895.08",
      "turnover": "4475471.8",
      "trades": "328"
    },
    {
      "date": "2022-06-02",
      "bid": "54.1332",
      "ask": "54.6666",
      "open": "54.0666",
      "high": "54.6666",
      "low": "52.3999",
      "close": "54.0666",
      "average": "53.7196",
      "volume": "11793.01",
      "turnover": "633516.8",
      "trades": "78"
    },
    {
      "date": "2022-06-03",
      "bid": "52.4666",
      "ask": "53.5332",
      "open": "53.9999",
      "high": "56.1332",
      "low": "51.7332",
      "close": "52.3999",
      "average": "53.7445",
      "volume": "22986.02",
      "turnover": "1235374.2",
      "trades": "114"
    },
    {
      "date": "2022-06-07",
      "bid": "51.1332",
      "ask": "51.3999",
      "open": "52.3999",
      "high": "52.4666",
      "low": "50.3332",
      "close": "50.9999",
      "average": "51.1473",
      "volume": "29493.02",
      "turnover": "1508489",
      "trades": "160"
    },
    {
      "date": "2022-06-08",
      "bid": "51.5332",
      "ask": "51.8666",
      "open": "50.9999",
      "high": "52.1999",
      "low": "50.9999",
      "close": "51.9999",
      "average": "51.714",
      "volume": "26670.02",
      "turnover": "1378934.8",
      "trades": "134"
    },
    {
      "date": "2022-06-09",
      "bid": "51.6666",
      "ask": "52.0666",
      "open": "51.9999",
      "high": "52.8666",
      "low": "50.8666",
      "close": "52.1332",
      "average": "51.9827",
      "volume": "29826.02",
      "turnover": "1550439.8",
      "trades": "222"
    },
    {
      "date": "2022-06-10",
      "bid": "50.7999",
      "ask": "50.9332",
      "open": "55.5999",
      "high": "55.5999",
      "low": "50.7999",
      "close": "50.7999",
      "average": "51.2164",
      "volume": "48615.04",
      "turnover": "2489890",
      "trades": "271"
    },
    {
      "date": "2022-06-13",
      "bid": "48.3999",
      "ask": "48.7332",
      "open": "51.9999",
      "high": "51.9999",
      "low": "48.2666",
      "close": "48.8666",
      "average": "49.6997",
      "volume": "103146.1",
      "turnover": "5126408.3",
      "trades": "342"
    },
    {
      "date": "2022-06-14",
      "bid": "48.4666",
      "ask": "48.7332",
      "open": "48.8666",
      "high": "49.9999",
      "low": "47.3999",
      "close": "48.3999",
      "average": "48.5383",
      "volume": "70611.07",
      "turnover": "3427343.4",
      "trades": "325"
    },
    {
      "date": "2022-06-15",
      "bid": "49.9999",
      "ask": "50.7332",
      "open": "48.3332",
      "high": "50.8666",
      "low": "48.3332",
      "close": "50.6666",
      "average": "49.6483",
      "volume": "32985.03",
      "turnover": "1637654",
      "trades": "188"
    },
    {
      "date": "2022-06-16",
      "bid": "47.6666",
      "ask": "47.9999",
      "open": "49.6666",
      "high": "50.3999",
      "low": "47.3999",
      "close": "47.9999",
      "average": "48.5324",
      "volume": "50841.05",
      "turnover": "2467438.4",
      "trades": "217"
    },
    {
      "date": "2022-06-17",
      "bid": "50.6666",
      "ask": "50.9999",
      "open": "47.9999",
      "high": "50.9999",
      "low": "47.5332",
      "close": "50.9999",
      "average": "49.239",
      "volume": "43548.04",
      "turnover": "2145146.2",
      "trades": "229"
    },
    {
      "date": "2022-06-20",
      "bid": "52.1332",
      "ask": "52.4666",
      "open": "51.3999",
      "high": "52.5332",
      "low": "49.6666",
      "close": "52.5332",
      "average": "51.5096",
      "volume": "17187.01",
      "turnover": "885296.6",
      "trades": "116"
    },
    {
      "date": "2022-06-21",
      "bid": "49.9332",
      "ask": "50.3332",
      "open": "53.3999",
      "high": "53.3999",
      "low": "49.7999",
      "close": "49.7999",
      "average": "51.8348",
      "volume": "27573.02",
      "turnover": "1429244.8",
      "trades": "91"
    },
    {
      "date": "2022-06-22",
      "bid": "48.7332",
      "ask": "49.9332",
      "open": "49.9332",
      "high": "51.9332",
      "low": "48.5999",
      "close": "48.9999",
      "average": "49.6358",
      "volume": "32127.03",
      "turnover": "1594652",
      "trades": "109"
    },
    {
      "date": "2022-06-23",
      "bid": "47.7332",
      "ask": "48.1332",
      "open": "48.1332",
      "high": "52.4666",
      "low": "47.6666",
      "close": "47.7332",
      "average": "48.0832",
      "volume": "26178.02",
      "turnover": "1258724.6",
      "trades": "106"
    },
    {
      "date": "2022-06-27",
      "bid": "49.5332",
      "ask": "50.0666",
      "open": "52.3332",
      "high": "52.3332",
      "low": "48.9999",
      "close": "49.5332",
      "average": "49.9947",
      "volume": "25869.02",
      "turnover": "1293324.2",
      "trades": "114"
    },
    {
      "date": "2022-06-28",
      "bid": "48.5332",
      "ask": "48.8666",
      "open": "49.5332",
      "high": "50.2666",
      "low": "48.2666",
      "close": "48.3332",
      "average": "48.8483",
      "volume": "13068.01",
      "turnover": "638350.6",
      "trades": "70"
    },
    {
      "date": "2022-06-29",
      "bid": "47.4666",
      "ask": "47.7999",
      "open": "47.3332",
      "high": "47.9999",
      "low": "46.9999",
      "close": "47.2666",
      "average": "47.4019",
      "volume": "14688.01",
      "turnover": "696240.4",
      "trades": "93"
    },
    {
      "date": "2022-06-30",
      "bid": "45.7999",
      "ask": "46.2666",
      "open": "47.2666",
      "high": "47.2666",
      "low": "45.3999",
      "close": "45.9999",
      "average": "45.8248",
      "volume": "67986.06",
      "turnover": "3115454.6",
      "trades": "188"
    },
    {
      "date": "2022-07-01",
      "bid": "46.7332",
      "ask": "47.3332",
      "open": "45.9332",
      "high": "47.1332",
      "low": "45.4666",
      "close": "46.4666",
      "average": "46.3618",
      "volume": "29346.02",
      "turnover": "1360536",
      "trades": "85"
    },
    {
      "date": "2022-07-04",
      "bid": "45.5999",
      "ask": "45.9332",
      "open": "46.4666",
      "high": "46.4666",
      "low": "45.4666",
      "close": "45.5332",
      "average": "45.6713",
      "volume": "8562",
      "turnover": "391116.6",
      "trades": "65"
    },
    {
      "date": "2022-07-05",
      "bid": "45.3999",
      "ask": "45.5999",
      "open": "45.5332",
      "high": "46.2666",
      "low": "45.3999",
      "close": "45.5999",
      "average": "45.5264",
      "volume": "41580.04",
      "turnover": "1892991.8",
      "trades": "137"
    },
    {
      "date": "2022-07-06",
      "bid": "47.1999",
      "ask": "47.5999",
      "open": "45.3999",
      "high": "47.5999",
      "low": "45.3999",
      "close": "47.5999",
      "average": "46.6986",
      "volume": "28371.02",
      "turnover": "1323510",
      "trades": "95"
    },
    {
      "date": "2022-07-07",
      "bid": "48.7999",
      "ask": "48.9999",
      "open": "48.3332",
      "high": "49.0666",
      "low": "47.9999",
      "close": "49.0666",
      "average": "48.5841",
      "volume": "13494.01",
      "turnover": "655595.2",
      "trades": "96"
    },
    {
      "date": "2022-07-08",
      "bid": "49.9332",
      "ask": "50.2666",
      "open": "49.0666",
      "high": "50.5332",
      "low": "48.9999",
      "close": "49.4666",
      "average": "49.7051",
      "volume": "18240.01",
      "turnover": "906622",
      "trades": "136"
    },
    {
      "date": "2022-07-11",
      "bid": "48.5999",
      "ask": "48.7999",
      "open": "49.4666",
      "high": "50.6666",
      "low": "48.4666",
      "close": "48.7999",
      "average": "49.5902",
      "volume": "8742",
      "turnover": "433518.8",
      "trades": "83"
    },
    {
      "date": "2022-07-12",
      "bid": "50.9999",
      "ask": "51.1999",
      "open": "48.6666",
      "high": "51.2666",
      "low": "48.3332",
      "close": "51.2666",
      "average": "49.336",
      "volume": "27423.02",
      "turnover": "1352943.8",
      "trades": "124"
    },
    {
      "date": "2022-07-13",
      "bid": "48.6666",
      "ask": "48.9999",
      "open": "51.3332",
      "high": "51.7332",
      "low": "48.3332",
      "close": "48.7332",
      "average": "49.5954",
      "volume": "26025.02",
      "turnover": "1290723",
      "trades": "157"
    },
    {
      "date": "2022-07-14",
      "bid": "46.2666",
      "ask": "51.1999",
      "open": "51.4666",
      "high": "51.4666",
      "low": "46.1999",
      "close": "46.3332",
      "average": "47.138",
      "volume": "17640.01",
      "turnover": "831515.4",
      "trades": "136"
    },
    {
      "date": "2022-07-15",
      "bid": "48.2666",
      "ask": "48.9999",
      "open": "46.3332",
      "high": "48.4666",
      "low": "46.1999",
      "close": "48.4666",
      "average": "47.2994",
      "volume": "17499.01",
      "turnover": "827694",
      "trades": "74"
    },
    {
      "date": "2022-07-18",
      "bid": "49.8666",
      "ask": "50.2666",
      "open": "48.4666",
      "high": "50.7999",
      "low": "48.4666",
      "close": "49.8666",
      "average": "49.9514",
      "volume": "10764.01",
      "turnover": "537678",
      "trades": "87"
    },
    {
      "date": "2022-07-19",
      "bid": "50.7332",
      "ask": "50.8666",
      "open": "49.8666",
      "high": "51.1999",
      "low": "49.8666",
      "close": "50.9332",
      "average": "50.7227",
      "volume": "5814",
      "turnover": "294902.4",
      "trades": "75"
    },
    {
      "date": "2022-07-20",
      "bid": "51.3332",
      "ask": "51.6666",
      "open": "51.9999",
      "high": "52.6666",
      "low": "50.9332",
      "close": "51.9332",
      "average": "51.7003",
      "volume": "15891.01",
      "turnover": "821570.8",
      "trades": "113"
    },
    {
      "date": "2022-07-21",
      "bid": "51.5332",
      "ask": "51.9332",
      "open": "52.5999",
      "high": "53.2666",
      "low": "51.5332",
      "close": "51.5332",
      "average": "52.6431",
      "volume": "6822",
      "turnover": "359131.8",
      "trades": "92"
    },
    {
      "date": "2022-07-22",
      "bid": "53.3999",
      "ask": "53.8666",
      "open": "51.5332",
      "high": "54.1999",
      "low": "51.5332",
      "close": "53.9332",
      "average": "53.5082",
      "volume": "13617.01",
      "turnover": "728622.2",
      "trades": "95"
    },
    {
      "date": "2022-07-25",
      "bid": "52.5999",
      "ask": "52.9999",
      "open": "53.6666",
      "high": "58.7999",
      "low": "52.5999",
      "close": "52.6666",
      "average": "55.771",
      "volume": "41292.04",
      "turnover": "2302901.6",
      "trades": "302"
    },
    {
      "date": "2022-07-26",
      "bid": "52.5999",
      "ask": "53.7332",
      "open": "52.6666",
      "high": "53.7332",
      "low": "51.5999",
      "close": "52.6666",
      "average": "52.5909",
      "volume": "16296.01",
      "turnover": "857022.8",
      "trades": "152"
    },
    {
      "date": "2022-07-27",
      "bid": "53.8666",
      "ask": "54.3332",
      "open": "55.4666",
      "high": "55.4666",
      "low": "51.7999",
      "close": "53.8666",
      "average": "54.0333",
      "volume": "19380.01",
      "turnover": "1047167.4",
      "trades": "90"
    },
    {
      "date": "2022-07-28",
      "bid": "56.1332",
      "ask": "56.5999",
      "open": "54.1332",
      "high": "57.1332",
      "low": "54.1332",
      "close": "55.9999",
      "average": "56.4308",
      "volume": "23256.02",
      "turnover": "1312357.6",
      "trades": "125"
    },
    {
      "date": "2022-07-29",
      "bid": "57.5332",
      "ask": "57.9332",
      "open": "57.1332",
      "high": "58.3332",
      "low": "57.1332",
      "close": "57.5332",
      "average": "57.8002",
      "volume": "10959.01",
      "turnover": "633433",
      "trades": "135"
    },
    {
      "date": "2022-08-01",
      "bid": "57.7999",
      "ask": "57.8666",
      "open": "57.5332",
      "high": "58.2666",
      "low": "54.7999",
      "close": "57.7999",
      "average": "57.2233",
      "volume": "7635",
      "turnover": "436901",
      "trades": "87"
    },
    {
      "date": "2022-08-02",
      "bid": "54.2666",
      "ask": "54.7332",
      "open": "55.7332",
      "high": "55.9999",
      "low": "53.9332",
      "close": "53.9332",
      "average": "55.4872",
      "volume": "28605.02",
      "turnover": "1587213.2",
      "trades": "129"
    },
    {
      "date": "2022-08-03",
      "bid": "55.1999",
      "ask": "55.5332",
      "open": "53.9999",
      "high": "56.2666",
      "low": "53.9999",
      "close": "55.1999",
      "average": "55.1292",
      "volume": "4875",
      "turnover": "268755.4",
      "trades": "55"
    },
    {
      "date": "2022-08-04",
      "bid": "57.6666",
      "ask": "57.9332",
      "open": "55.1999",
      "high": "58.3332",
      "low": "55.1999",
      "close": "57.6666",
      "average": "57.9563",
      "volume": "50037.05",
      "turnover": "2899962.6",
      "trades": "179"
    },
    {
      "date": "2022-08-05",
      "bid": "57.6666",
      "ask": "57.7999",
      "open": "57.6666",
      "high": "58.8666",
      "low": "57.6666",
      "close": "57.6666",
      "average": "57.9887",
      "volume": "60324.06",
      "turnover": "3498117.4",
      "trades": "132"
    },
    {
      "date": "2022-08-08",
      "bid": "57.6666",
      "ask": "57.8666",
      "open": "57.6666",
      "high": "58.3332",
      "low": "57.6666",
      "close": "57.6666",
      "average": "57.7425",
      "volume": "9666",
      "turnover": "558140.2",
      "trades": "87"
    },
    {
      "date": "2022-08-09",
      "bid": "54.5999",
      "ask": "54.7332",
      "open": "57.6666",
      "high": "57.8666",
      "low": "54.3332",
      "close": "54.5999",
      "average": "56.4124",
      "volume": "15882.01",
      "turnover": "895943.6",
      "trades": "129"
    },
    {
      "date": "2022-08-10",
      "bid": "56.2666",
      "ask": "56.6666",
      "open": "54.6666",
      "high": "58.2666",
      "low": "54.6666",
      "close": "56.1999",
      "average": "56.403",
      "volume": "13500.01",
      "turnover": "761441.4",
      "trades": "117"
    },
    {
      "date": "2022-08-11",
      "bid": "55.9999",
      "ask": "56.4666",
      "open": "57.7999",
      "high": "57.7999",
      "low": "55.9332",
      "close": "56.3999",
      "average": "56.2379",
      "volume": "17385.01",
      "turnover": "977693.6",
      "trades": "121"
    },
    {
      "date": "2022-08-12",
      "bid": "56.8666",
      "ask": "57.3332",
      "open": "55.9999",
      "high": "57.9332",
      "low": "55.9999",
      "close": "56.8666",
      "average": "57.0813",
      "volume": "8745",
      "turnover": "499176.6",
      "trades": "81"
    },
    {
      "date": "2022-08-15",
      "bid": "57.1332",
      "ask": "57.3332",
      "open": "56.8666",
      "high": "57.3999",
      "low": "56.1999",
      "close": "57.3999",
      "average": "56.9251",
      "volume": "5592",
      "turnover": "318336.4",
      "trades": "99"
    },
    {
      "date": "2022-08-16",
      "bid": "56.0666",
      "ask": "56.6666",
      "open": "57.3332",
      "high": "57.9999",
      "low": "55.9999",
      "close": "56.6666",
      "average": "56.7238",
      "volume": "7875",
      "turnover": "446700.4",
      "trades": "94"
    },
    {
      "date": "2022-08-17",
      "bid": "55.4666",
      "ask": "55.9332",
      "open": "57.1332",
      "high": "57.2666",
      "low": "55.1332",
      "close": "55.1332",
      "average": "56.0099",
      "volume": "8178",
      "turnover": "457438.4",
      "trades": "64"
    },
    {
      "date": "2022-08-18",
      "bid": "57.3332",
      "ask": "57.5999",
      "open": "56.5999",
      "high": "58.0666",
      "low": "55.7332",
      "close": "57.3999",
      "average": "57.684",
      "volume": "7062",
      "turnover": "407195.2",
      "trades": "76"
    },
    {
      "date": "2022-08-19",
      "bid": "54.9999",
      "ask": "55.1999",
      "open": "57.3999",
      "high": "57.3999",
      "low": "54.6666",
      "close": "54.7999",
      "average": "55.5123",
      "volume": "25590.02",
      "turnover": "1420563.2",
      "trades": "151"
    },
    {
      "date": "2022-08-22",
      "bid": "53.9332",
      "ask": "54.1999",
      "open": "53.6666",
      "high": "54.5332",
      "low": "53.3332",
      "close": "53.9332",
      "average": "53.8929",
      "volume": "11835.01",
      "turnover": "637824",
      "trades": "109"
    },
    {
      "date": "2022-08-23",
      "bid": "53.7999",
      "ask": "54.0666",
      "open": "53.7332",
      "high": "55.2666",
      "low": "53.7332",
      "close": "53.7999",
      "average": "54.1374",
      "volume": "5355",
      "turnover": "289906.2",
      "trades": "57"
    },
    {
      "date": "2022-08-24",
      "bid": "54.6666",
      "ask": "55.0666",
      "open": "53.3999",
      "high": "55.5332",
      "low": "52.6666",
      "close": "54.9332",
      "average": "54.0242",
      "volume": "12801.01",
      "turnover": "691564.8",
      "trades": "69"
    },
    {
      "date": "2022-08-25",
      "bid": "53.9332",
      "ask": "54.1999",
      "open": "52.7999",
      "high": "54.5999",
      "low": "52.7999",
      "close": "53.9332",
      "average": "53.979",
      "volume": "6609",
      "turnover": "356747.6",
      "trades": "75"
    },
    {
      "date": "2022-08-26",
      "bid": "53.3999",
      "ask": "53.6666",
      "open": "53.9332",
      "high": "53.9332",
      "low": "53.2666",
      "close": "53.3999",
      "average": "53.4058",
      "volume": "10668.01",
      "turnover": "569734.4",
      "trades": "88"
    },
    {
      "date": "2022-08-29",
      "bid": "52.1999",
      "ask": "52.6666",
      "open": "53.3999",
      "high": "53.3999",
      "low": "51.6666",
      "close": "51.6666",
      "average": "52.6521",
      "volume": "9309",
      "turnover": "490139.2",
      "trades": "93"
    },
    {
      "date": "2022-08-30",
      "bid": "52.2666",
      "ask": "52.7999",
      "open": "51.6666",
      "high": "54.9332",
      "low": "51.6666",
      "close": "52.7999",
      "average": "53.5984",
      "volume": "32520.03",
      "turnover": "1743024",
      "trades": "116"
    },
    {
      "date": "2022-08-31",
      "bid": "53.1332",
      "ask": "53.4666",
      "open": "52.7999",
      "high": "53.5332",
      "low": "52.1332",
      "close": "53.0666",
      "average": "52.8606",
      "volume": "4299",
      "turnover": "227248.2",
      "trades": "39"
    },
    {
      "date": "2022-09-01",
      "bid": "49.9999",
      "ask": "50.7332",
      "open": "53.0666",
      "high": "53.3332",
      "low": "49.9999",
      "close": "50.0666",
      "average": "51.5279",
      "volume": "23745.02",
      "turnover": "1223533.39",
      "trades": "455"
    },
    {
      "date": "2022-09-02",
      "bid": "51.9332",
      "ask": "52.1332",
      "open": "50.0666",
      "high": "52.7999",
      "low": "50.0666",
      "close": "51.9332",
      "average": "51.6208",
      "volume": "9942",
      "turnover": "513215",
      "trades": "131"
    },
    {
      "date": "2022-09-05",
      "bid": "50.6666",
      "ask": "50.9999",
      "open": "51.5332",
      "high": "51.9332",
      "low": "49.9999",
      "close": "50.6666",
      "average": "50.6221",
      "volume": "14601.01",
      "turnover": "739134.6",
      "trades": "88"
    },
    {
      "date": "2022-09-06",
      "bid": "51.5999",
      "ask": "51.9999",
      "open": "50.6666",
      "high": "52.3999",
      "low": "50.4666",
      "close": "51.5999",
      "average": "50.9296",
      "volume": "18882.01",
      "turnover": "961654.2",
      "trades": "131"
    },
    {
      "date": "2022-09-07",
      "bid": "50.8666",
      "ask": "52.5999",
      "open": "50.5332",
      "high": "53.9999",
      "low": "50.5332",
      "close": "51.9332",
      "average": "52.5936",
      "volume": "14622.01",
      "turnover": "769025",
      "trades": "116"
    },
    {
      "date": "2022-09-08",
      "bid": "50.4666",
      "ask": "50.9332",
      "open": "51.7332",
      "high": "51.9332",
      "low": "50.3332",
      "close": "50.4666",
      "average": "50.8773",
      "volume": "20109.02",
      "turnover": "1023093.2",
      "trades": "97"
    },
    {
      "date": "2022-09-09",
      "bid": "52.1332",
      "ask": "52.5332",
      "open": "50.3332",
      "high": "53.0666",
      "low": "50.1999",
      "close": "52.5332",
      "average": "51.9723",
      "volume": "13209.01",
      "turnover": "686504",
      "trades": "73"
    },
    {
      "date": "2022-09-12",
      "bid": "51.9999",
      "ask": "52.1999",
      "open": "52.5332",
      "high": "53.7332",
      "low": "50.7999",
      "close": "51.9999",
      "average": "52.7733",
      "volume": "21096.02",
      "turnover": "1113306.8",
      "trades": "157"
    },
    {
      "date": "2022-09-13",
      "bid": "51.6666",
      "ask": "52.2666",
      "open": "51.9999",
      "high": "52.9332",
      "low": "51.3999",
      "close": "52.1332",
      "average": "51.9548",
      "volume": "16011.01",
      "turnover": "831849.2",
      "trades": "90"
    },
    {
      "date": "2022-09-14",
      "bid": "51.3332",
      "ask": "51.5999",
      "open": "50.6666",
      "high": "51.6666",
      "low": "50.6666",
      "close": "51.3332",
      "average": "51.1441",
      "volume": "13155.01",
      "turnover": "672802.2",
      "trades": "110"
    },
    {
      "date": "2022-09-15",
      "bid": "52.3332",
      "ask": "52.4666",
      "open": "51.3332",
      "high": "53.1332",
      "low": "51.2666",
      "close": "52.3332",
      "average": "52.412",
      "volume": "11280.01",
      "turnover": "591208.2",
      "trades": "88"
    },
    {
      "date": "2022-09-16",
      "bid": "50.8666",
      "ask": "51.1999",
      "open": "51.5332",
      "high": "51.5332",
      "low": "49.6666",
      "close": "51.1332",
      "average": "50.2968",
      "volume": "55740.05",
      "turnover": "2803550.4",
      "trades": "209"
    },
    {
      "date": "2022-09-19",
      "bid": "50.3332",
      "ask": "50.3999",
      "open": "49.9999",
      "high": "51.1332",
      "low": "49.9999",
      "close": "50.3999",
      "average": "50.3804",
      "volume": "37608.03",
      "turnover": "1894711",
      "trades": "119"
    },
    {
      "date": "2022-09-20",
      "bid": "48.9332",
      "ask": "49.3999",
      "open": "49.9999",
      "high": "50.3999",
      "low": "48.9332",
      "close": "49.3332",
      "average": "49.7039",
      "volume": "12978.01",
      "turnover": "645058.2",
      "trades": "99"
    },
    {
      "date": "2022-09-21",
      "bid": "49.3999",
      "ask": "49.8666",
      "open": "49.3332",
      "high": "50.3332",
      "low": "49.1999",
      "close": "49.6666",
      "average": "49.8837",
      "volume": "22482.02",
      "turnover": "1121487.2",
      "trades": "80"
    },
    {
      "date": "2022-09-22",
      "bid": "46.6666",
      "ask": "46.9999",
      "open": "48.9999",
      "high": "49.7332",
      "low": "46.6666",
      "close": "46.6666",
      "average": "48.4773",
      "volume": "16134.01",
      "turnover": "782133.6",
      "trades": "118"
    },
    {
      "date": "2022-09-23",
      "bid": "50.7999",
      "ask": "51.1999",
      "open": "48.4666",
      "high": "50.7999",
      "low": "47.1999",
      "close": "50.7999",
      "average": "48.5369",
      "volume": "28995.02",
      "turnover": "1407330.6",
      "trades": "142"
    },
    {
      "date": "2022-09-26",
      "bid": "48.7332",
      "ask": "49.6666",
      "open": "50.6666",
      "high": "51.1999",
      "low": "48.6666",
      "close": "48.6666",
      "average": "49.6524",
      "volume": "9855",
      "turnover": "489227.2",
      "trades": "114"
    },
    {
      "date": "2022-09-27",
      "bid": "50.0666",
      "ask": "50.6666",
      "open": "48.6666",
      "high": "51.7999",
      "low": "48.6666",
      "close": "50.5999",
      "average": "49.9622",
      "volume": "8565",
      "turnover": "427927.2",
      "trades": "97"
    },
    {
      "date": "2022-09-28",
      "bid": "48.6666",
      "ask": "49.4666",
      "open": "50.7999",
      "high": "51.7999",
      "low": "48.6666",
      "close": "48.7332",
      "average": "50.2776",
      "volume": "14994.01",
      "turnover": "753863.6",
      "trades": "144"
    },
    {
      "date": "2022-09-29",
      "bid": "47.1332",
      "ask": "47.6666",
      "open": "48.7332",
      "high": "50.3332",
      "low": "47.0666",
      "close": "47.1332",
      "average": "48.547",
      "volume": "12393.01",
      "turnover": "601643.8",
      "trades": "105"
    },
    {
      "date": "2022-09-30",
      "bid": "47.3999",
      "ask": "48.1999",
      "open": "49.3332",
      "high": "51.6666",
      "low": "47.1332",
      "close": "47.1999",
      "average": "48.651",
      "volume": "20175.02",
      "turnover": "981536.8",
      "trades": "115"
    },
    {
      "date": "2022-10-03",
      "bid": "46.3332",
      "ask": "46.6666",
      "open": "47.1999",
      "high": "47.8666",
      "low": "46.3332",
      "close": "46.6666",
      "average": "46.7747",
      "volume": "16350.01",
      "turnover": "764767.4",
      "trades": "110"
    },
    {
      "date": "2022-10-04",
      "bid": "48.5332",
      "ask": "48.7332",
      "open": "46.3332",
      "high": "49.1332",
      "low": "46.3332",
      "close": "48.7332",
      "average": "48.1403",
      "volume": "12552.01",
      "turnover": "604257.8",
      "trades": "111"
    },
    {
      "date": "2022-10-05",
      "bid": "48.3999",
      "ask": "48.6666",
      "open": "48.7999",
      "high": "48.8666",
      "low": "47.6666",
      "close": "48.6666",
      "average": "48.4195",
      "volume": "4881",
      "turnover": "236336.2",
      "trades": "69"
    },
    {
      "date": "2022-10-06",
      "bid": "49.4666",
      "ask": "49.7999",
      "open": "48.6666",
      "high": "49.7999",
      "low": "47.7332",
      "close": "49.4666",
      "average": "48.755",
      "volume": "307218.3",
      "turnover": "14761914.2",
      "trades": "82"
    },
    {
      "date": "2022-10-07",
      "bid": "48.9332",
      "ask": "49.5999",
      "open": "46.3999",
      "high": "49.7999",
      "low": "46.3999",
      "close": "49.5999",
      "average": "49.2435",
      "volume": "6513",
      "turnover": "320723.8",
      "trades": "72"
    },
    {
      "date": "2022-10-10",
      "bid": "49.1999",
      "ask": "49.4666",
      "open": "49.5999",
      "high": "49.6666",
      "low": "48.4666",
      "close": "49.3999",
      "average": "49.4107",
      "volume": "7983",
      "turnover": "394446.6",
      "trades": "84"
    },
    {
      "date": "2022-10-11",
      "bid": "48.8666",
      "ask": "49.3332",
      "open": "48.3999",
      "high": "49.5999",
      "low": "48.3999",
      "close": "49.3332",
      "average": "49.237",
      "volume": "7716",
      "turnover": "379913.8",
      "trades": "55"
    },
    {
      "date": "2022-10-12",
      "bid": "48.2666",
      "ask": "48.7332",
      "open": "49.6666",
      "high": "49.6666",
      "low": "48.1999",
      "close": "48.1999",
      "average": "49.0869",
      "volume": "6666",
      "turnover": "327214",
      "trades": "76"
    },
    {
      "date": "2022-10-13",
      "bid": "48.5332",
      "ask": "48.6666",
      "open": "48.3332",
      "high": "49.3999",
      "low": "48.3332",
      "close": "48.5332",
      "average": "48.8115",
      "volume": "8577",
      "turnover": "418656.8",
      "trades": "124"
    },
    {
      "date": "2022-10-14",
      "bid": "49.9999",
      "ask": "50.1999",
      "open": "49.1999",
      "high": "50.9999",
      "low": "49.1999",
      "close": "50.1999",
      "average": "50.1632",
      "volume": "13776.01",
      "turnover": "691032.7",
      "trades": "96"
    },
    {
      "date": "2022-10-17",
      "bid": "50.1999",
      "ask": "50.5332",
      "open": "50.9999",
      "high": "54.4666",
      "low": "50.1999",
      "close": "50.6666",
      "average": "52.5451",
      "volume": "44640.04",
      "turnover": "2345619.2",
      "trades": "256"
    },
    {
      "date": "2022-10-18",
      "bid": "48.3999",
      "ask": "48.5332",
      "open": "50.6666",
      "high": "51.9332",
      "low": "48.1332",
      "close": "48.3999",
      "average": "49.6413",
      "volume": "34641.03",
      "turnover": "1719662.2",
      "trades": "322"
    },
    {
      "date": "2022-10-19",
      "bid": "49.9332",
      "ask": "49.9999",
      "open": "49.3332",
      "high": "50.6666",
      "low": "47.9999",
      "close": "50.3332",
      "average": "49.1429",
      "volume": "76626.07",
      "turnover": "3765629.2",
      "trades": "155"
    },
    {
      "date": "2022-10-20",
      "bid": "49.4666",
      "ask": "49.7332",
      "open": "49.7999",
      "high": "50.1332",
      "low": "47.6666",
      "close": "49.7999",
      "average": "48.6698",
      "volume": "23265.02",
      "turnover": "1132304.39",
      "trades": "148"
    },
    {
      "date": "2022-10-21",
      "bid": "49.3999",
      "ask": "49.5332",
      "open": "49.8666",
      "high": "50.4666",
      "low": "49.3999",
      "close": "49.3999",
      "average": "49.8591",
      "volume": "8055",
      "turnover": "401616.8",
      "trades": "51"
    },
    {
      "date": "2022-10-24",
      "bid": "48.7999",
      "ask": "48.9332",
      "open": "49.3999",
      "high": "50.9999",
      "low": "47.3332",
      "close": "49.2666",
      "average": "48.5792",
      "volume": "34716.03",
      "turnover": "1686610.2",
      "trades": "143"
    },
    {
      "date": "2022-10-25",
      "bid": "50.1999",
      "ask": "50.3332",
      "open": "49.2666",
      "high": "50.3332",
      "low": "49.2666",
      "close": "50.3332",
      "average": "49.8267",
      "volume": "9390",
      "turnover": "467874",
      "trades": "56"
    },
    {
      "date": "2022-10-26",
      "bid": "52.1332",
      "ask": "52.1999",
      "open": "50.6666",
      "high": "52.6666",
      "low": "50.6666",
      "close": "52.3999",
      "average": "51.3754",
      "volume": "23352.02",
      "turnover": "1199721.39",
      "trades": "114"
    },
    {
      "date": "2022-10-27",
      "bid": "53.2666",
      "ask": "53.7999",
      "open": "52.3999",
      "high": "53.3332",
      "low": "50.9999",
      "close": "53.2666",
      "average": "52.7183",
      "volume": "9504",
      "turnover": "500867.8",
      "trades": "64"
    },
    {
      "date": "2022-10-28",
      "bid": "54.3332",
      "ask": "54.8666",
      "open": "53.2666",
      "high": "56.2666",
      "low": "51.7332",
      "close": "54.3999",
      "average": "54.6042",
      "volume": "19272.01",
      "turnover": "1052334.39",
      "trades": "110"
    },
    {
      "date": "2022-10-31",
      "bid": "54.9999",
      "ask": "55.3332",
      "open": "54.9999",
      "high": "55.3999",
      "low": "54.0666",
      "close": "54.9999",
      "average": "55.1182",
      "volume": "16737.01",
      "turnover": "922515.2",
      "trades": "122"
    },
    {
      "date": "2022-11-01",
      "bid": "53.5332",
      "ask": "53.8666",
      "open": "54.9999",
      "high": "54.9999",
      "low": "53.5332",
      "close": "53.9999",
      "average": "54.7482",
      "volume": "21228.02",
      "turnover": "1162196",
      "trades": "32"
    },
    {
      "date": "2022-11-02",
      "bid": "54.4666",
      "ask": "54.8666",
      "open": "53.9999",
      "high": "54.9999",
      "low": "53.9332",
      "close": "54.9999",
      "average": "54.591",
      "volume": "5664",
      "turnover": "309203.8",
      "trades": "41"
    },
    {
      "date": "2022-11-03",
      "bid": "52.9332",
      "ask": "53.2666",
      "open": "54.1999",
      "high": "54.1999",
      "low": "52.5999",
      "close": "53.2666",
      "average": "53.0079",
      "volume": "7029",
      "turnover": "372593.4",
      "trades": "90"
    },
    {
      "date": "2022-11-04",
      "bid": "53.3999",
      "ask": "53.7999",
      "open": "54.9332",
      "high": "54.9332",
      "low": "53.2666",
      "close": "53.7999",
      "average": "53.7587",
      "volume": "2067",
      "turnover": "111119.4",
      "trades": "17"
    },
    {
      "date": "2022-11-07",
      "bid": "53.0666",
      "ask": "53.4666",
      "open": "53.8666",
      "high": "54.8666",
      "low": "52.2666",
      "close": "53.6666",
      "average": "53.6431",
      "volume": "7302",
      "turnover": "391703",
      "trades": "42"
    },
    {
      "date": "2022-11-08",
      "bid": "52.7999",
      "ask": "52.9332",
      "open": "52.5999",
      "high": "53.2666",
      "low": "51.8666",
      "close": "52.9999",
      "average": "52.5903",
      "volume": "15915.01",
      "turnover": "837117.2",
      "trades": "96"
    },
    {
      "date": "2022-11-09",
      "bid": "50.9332",
      "ask": "51.2666",
      "open": "52.7332",
      "high": "52.7332",
      "low": "50.9332",
      "close": "51.2666",
      "average": "51.9117",
      "volume": "8865",
      "turnover": "460198.4",
      "trades": "70"
    },
    {
      "date": "2022-11-10",
      "bid": "52.4666",
      "ask": "52.7999",
      "open": "51.2666",
      "high": "52.9999",
      "low": "49.7999",
      "close": "52.9999",
      "average": "50.601",
      "volume": "24846.02",
      "turnover": "1257235.6",
      "trades": "106"
    },
    {
      "date": "2022-11-11",
      "bid": "53.7999",
      "ask": "54.1332",
      "open": "53.6666",
      "high": "54.4666",
      "low": "53.0666",
      "close": "54.3332",
      "average": "53.4628",
      "volume": "22044.02",
      "turnover": "1178535.39",
      "trades": "70"
    },
    {
      "date": "2022-11-14",
      "bid": "54.7332",
      "ask": "54.9999",
      "open": "54.4666",
      "high": "55.4666",
      "low": "54.3999",
      "close": "54.9332",
      "average": "54.8309",
      "volume": "13881.01",
      "turnover": "761109",
      "trades": "61"
    },
    {
      "date": "2022-11-15",
      "bid": "54.5332",
      "ask": "55.0666",
      "open": "54.9332",
      "high": "56.3999",
      "low": "53.3332",
      "close": "56.3999",
      "average": "54.6526",
      "volume": "8643",
      "turnover": "472363.6",
      "trades": "60"
    },
    {
      "date": "2022-11-16",
      "bid": "56.3332",
      "ask": "57.1332",
      "open": "56.2666",
      "high": "57.2666",
      "low": "54.7332",
      "close": "56.9999",
      "average": "56.2511",
      "volume": "19887.01",
      "turnover": "1118666.8",
      "trades": "100"
    },
    {
      "date": "2022-11-17",
      "bid": "56.8666",
      "ask": "57.6666",
      "open": "57.2666",
      "high": "58.0666",
      "low": "56.5999",
      "close": "57.7999",
      "average": "57.523",
      "volume": "17979.01",
      "turnover": "1034193.6",
      "trades": "134"
    },
    {
      "date": "2022-11-18",
      "bid": "56.6666",
      "ask": "57.5332",
      "open": "57.7999",
      "high": "58.0666",
      "low": "56.3332",
      "close": "56.7332",
      "average": "57.099",
      "volume": "10746.01",
      "turnover": "613586.8",
      "trades": "44"
    },
    {
      "date": "2022-11-21",
      "bid": "56.3999",
      "ask": "56.6666",
      "open": "57.9999",
      "high": "57.9999",
      "low": "56.3332",
      "close": "56.6666",
      "average": "56.6428",
      "volume": "5442",
      "turnover": "308250.8",
      "trades": "38"
    },
    {
      "date": "2022-11-22",
      "bid": "58.1332",
      "ask": "58.3332",
      "open": "57.6666",
      "high": "58.3332",
      "low": "57.1999",
      "close": "58.3332",
      "average": "57.6471",
      "volume": "15567.01",
      "turnover": "897394.6",
      "trades": "50"
    },
    {
      "date": "2022-11-23",
      "bid": "57.8666",
      "ask": "58.1332",
      "open": "58.5999",
      "high": "58.6666",
      "low": "57.4666",
      "close": "58.1999",
      "average": "58.3224",
      "volume": "6786",
      "turnover": "395776.2",
      "trades": "30"
    },
    {
      "date": "2022-11-24",
      "bid": "58.2666",
      "ask": "58.3332",
      "open": "58.5332",
      "high": "59.2666",
      "low": "57.7332",
      "close": "58.8666",
      "average": "58.8434",
      "volume": "13590.01",
      "turnover": "799683.6",
      "trades": "62"
    },
    {
      "date": "2022-11-25",
      "bid": "59.5332",
      "ask": "59.9999",
      "open": "60.3332",
      "high": "60.3332",
      "low": "59.1332",
      "close": "59.6666",
      "average": "59.7835",
      "volume": "14787.01",
      "turnover": "884020.2",
      "trades": "67"
    },
    {
      "date": "2022-11-28",
      "bid": "58.4666",
      "ask": "59.3332",
      "open": "60.6666",
      "high": "62.0666",
      "low": "59.1332",
      "close": "59.1332",
      "average": "59.988",
      "volume": "7917",
      "turnover": "475038.6",
      "trades": "60"
    },
    {
      "date": "2022-11-29",
      "bid": "59.2666",
      "ask": "59.5332",
      "open": "59.1332",
      "high": "60.1332",
      "low": "58.5332",
      "close": "59.3999",
      "average": "59.6442",
      "volume": "7050",
      "turnover": "420492.4",
      "trades": "42"
    },
    {
      "date": "2022-11-30",
      "bid": "59.1332",
      "ask": "59.3999",
      "open": "59.3999",
      "high": "60.8666",
      "low": "57.7332",
      "close": "59.9332",
      "average": "60.049",
      "volume": "36366.03",
      "turnover": "2184104.7",
      "trades": "115"
    },
    {
      "date": "2022-12-01",
      "bid": "59.0666",
      "ask": "59.2666",
      "open": "59.9332",
      "high": "59.9332",
      "low": "57.7332",
      "close": "59.2666",
      "average": "59.1435",
      "volume": "8394",
      "turnover": "496451",
      "trades": "57"
    },
    {
      "date": "2022-12-02",
      "bid": "58.5332",
      "ask": "58.6666",
      "open": "60.5332",
      "high": "60.6666",
      "low": "56.6666",
      "close": "58.5332",
      "average": "58.5913",
      "volume": "8622",
      "turnover": "505174.8",
      "trades": "56"
    },
    {
      "date": "2022-12-05",
      "bid": "57.3999",
      "ask": "57.5332",
      "open": "58.5332",
      "high": "58.5332",
      "low": "56.8666",
      "close": "57.3999",
      "average": "57.3747",
      "volume": "7161",
      "turnover": "410860.6",
      "trades": "43"
    },
    {
      "date": "2022-12-06",
      "bid": "57.0666",
      "ask": "57.3999",
      "open": "56.8666",
      "high": "57.3999",
      "low": "56.6666",
      "close": "57.2666",
      "average": "57.1159",
      "volume": "7605",
      "turnover": "434367",
      "trades": "35"
    },
    {
      "date": "2022-12-07",
      "bid": "56.1332",
      "ask": "56.3332",
      "open": "57.2666",
      "high": "58.2666",
      "low": "56.1332",
      "close": "56.3332",
      "average": "56.721",
      "volume": "5706",
      "turnover": "323650.8",
      "trades": "61"
    },
    {
      "date": "2022-12-08",
      "bid": "56.4666",
      "ask": "57.1999",
      "open": "56.5999",
      "high": "57.5332",
      "low": "56.3999",
      "close": "57.5332",
      "average": "56.9404",
      "volume": "14436.01",
      "turnover": "821992.8",
      "trades": "58"
    },
    {
      "date": "2022-12-09",
      "bid": "59.5999",
      "ask": "59.9999",
      "open": "57.8666",
      "high": "59.9999",
      "low": "57.8666",
      "close": "59.9999",
      "average": "59.1671",
      "volume": "7470",
      "turnover": "441979.2",
      "trades": "80"
    },
    {
      "date": "2022-12-12",
      "bid": "59.6666",
      "ask": "60.3332",
      "open": "60.9999",
      "high": "61.2666",
      "low": "59.3332",
      "close": "60.0666",
      "average": "60.4903",
      "volume": "12186.01",
      "turnover": "739512.2",
      "trades": "67"
    },
    {
      "date": "2022-12-13",
      "bid": "60.4666",
      "ask": "60.7999",
      "open": "61.5999",
      "high": "61.6666",
      "low": "60.1332",
      "close": "60.6666",
      "average": "60.85",
      "volume": "24768.02",
      "turnover": "1501416",
      "trades": "106"
    },
    {
      "date": "2022-12-14",
      "bid": "61.3332",
      "ask": "61.5332",
      "open": "60.6666",
      "high": "61.6666",
      "low": "59.6666",
      "close": "59.6666",
      "average": "61.2135",
      "volume": "19881.01",
      "turnover": "1217186",
      "trades": "80"
    },
    {
      "date": "2022-12-15",
      "bid": "62.5999",
      "ask": "62.9999",
      "open": "61.5332",
      "high": "64.1999",
      "low": "60.9999",
      "close": "62.5332",
      "average": "62.7209",
      "volume": "16599.01",
      "turnover": "1041106.6",
      "trades": "135"
    },
    {
      "date": "2022-12-16",
      "bid": "62.2666",
      "ask": "62.9999",
      "open": "62.9999",
      "high": "63.1999",
      "low": "61.6666",
      "close": "62.9999",
      "average": "62.5785",
      "volume": "8388",
      "turnover": "524909.6",
      "trades": "72"
    },
    {
      "date": "2022-12-19",
      "bid": "63.3999",
      "ask": "63.8666",
      "open": "63.3999",
      "high": "64.5999",
      "low": "63.3999",
      "close": "63.7999",
      "average": "63.8356",
      "volume": "4767",
      "turnover": "304294.4",
      "trades": "128"
    },
    {
      "date": "2022-12-20",
      "bid": "61.0666",
      "ask": "61.3999",
      "open": "62.9332",
      "high": "62.9332",
      "low": "60.3332",
      "close": "61.3999",
      "average": "61.0047",
      "volume": "4125",
      "turnover": "251644.8",
      "trades": "63"
    },
    {
      "date": "2022-12-21",
      "bid": "63.5332",
      "ask": "64.2666",
      "open": "61.4666",
      "high": "64.3332",
      "low": "61.4666",
      "close": "63.5999",
      "average": "63.3043",
      "volume": "3288",
      "turnover": "208145",
      "trades": "51"
    },
    {
      "date": "2022-12-22",
      "bid": "61.7332",
      "ask": "62.3999",
      "open": "64.8666",
      "high": "64.9332",
      "low": "61.3999",
      "close": "61.7999",
      "average": "63.7497",
      "volume": "13269.01",
      "turnover": "845896.6",
      "trades": "105"
    },
    {
      "date": "2022-12-23",
      "bid": "59.4666",
      "ask": "60.5999",
      "open": "62.1332",
      "high": "62.9332",
      "low": "58.3332",
      "close": "59.6666",
      "average": "60.5532",
      "volume": "13056.01",
      "turnover": "790584.2",
      "trades": "69"
    },
    {
      "date": "2022-12-27",
      "bid": "59.3332",
      "ask": "60.4666",
      "open": "58.3332",
      "high": "60.6666",
      "low": "57.6666",
      "close": "60.5332",
      "average": "58.4535",
      "volume": "23691.02",
      "turnover": "1384825.4",
      "trades": "122"
    },
    {
      "date": "2022-12-28",
      "bid": "59.2666",
      "ask": "59.5332",
      "open": "60.9332",
      "high": "60.9332",
      "low": "58.5999",
      "close": "59.5332",
      "average": "59.3369",
      "volume": "11439.01",
      "turnover": "678755.4",
      "trades": "64"
    },
    {
      "date": "2022-12-29",
      "bid": "58.5332",
      "ask": "58.9332",
      "open": "59.5332",
      "high": "59.5332",
      "low": "57.9999",
      "close": "58.4666",
      "average": "58.5826",
      "volume": "12369.01",
      "turnover": "724609.2",
      "trades": "77"
    },
    {
      "date": "2022-12-30",
      "bid": "58.3999",
      "ask": "58.6666",
      "open": "58.5332",
      "high": "59.0666",
      "low": "57.9999",
      "close": "58.8666",
      "average": "58.6039",
      "volume": "5439",
      "turnover": "318747.2",
      "trades": "60"
    },
    {
      "date": "2023-01-02",
      "bid": "57.2666",
      "ask": "57.5332",
      "open": "57.5332",
      "high": "58.3332",
      "low": "57.1332",
      "close": "57.6666",
      "average": "57.6896",
      "volume": "10833.01",
      "turnover": "624953",
      "trades": "94"
    },
    {
      "date": "2023-01-03",
      "bid": "59.3999",
      "ask": "59.9999",
      "open": "57.9999",
      "high": "60.3999",
      "low": "57.9332",
      "close": "60.3999",
      "average": "59.2651",
      "volume": "17142.01",
      "turnover": "1015924.6",
      "trades": "97"
    },
    {
      "date": "2023-01-04",
      "bid": "59.6666",
      "ask": "60.3332",
      "open": "60.9999",
      "high": "61.5999",
      "low": "59.4666",
      "close": "60.2666",
      "average": "60.597",
      "volume": "13491.01",
      "turnover": "817515.2",
      "trades": "65"
    },
    {
      "date": "2023-01-05",
      "bid": "59.5999",
      "ask": "59.9332",
      "open": "60.2666",
      "high": "60.2666",
      "low": "58.3999",
      "close": "60.1999",
      "average": "59.3022",
      "volume": "4950",
      "turnover": "293546.2",
      "trades": "38"
    },
    {
      "date": "2023-01-09",
      "bid": "59.3332",
      "ask": "59.9332",
      "open": "60.1332",
      "high": "60.1332",
      "low": "57.9999",
      "close": "59.5999",
      "average": "58.7329",
      "volume": "21189.02",
      "turnover": "1244494.2",
      "trades": "117"
    },
    {
      "date": "2023-01-10",
      "bid": "59.2666",
      "ask": "59.5999",
      "open": "58.4666",
      "high": "59.5332",
      "low": "58.0666",
      "close": "59.5332",
      "average": "58.702",
      "volume": "5631",
      "turnover": "330551.6",
      "trades": "40"
    },
    {
      "date": "2023-01-11",
      "bid": "58.2666",
      "ask": "58.3999",
      "open": "59.3999",
      "high": "59.5999",
      "low": "57.3332",
      "close": "58.3999",
      "average": "58.2704",
      "volume": "34848.03",
      "turnover": "2030609.6",
      "trades": "166"
    },
    {
      "date": "2023-01-12",
      "bid": "60.3332",
      "ask": "60.5332",
      "open": "58.3999",
      "high": "61.4666",
      "low": "57.3332",
      "close": "60.4666",
      "average": "59.6157",
      "volume": "17517.01",
      "turnover": "1044290.6",
      "trades": "134"
    },
    {
      "date": "2023-01-13",
      "bid": "60.5332",
      "ask": "61.3999",
      "open": "60.4666",
      "high": "61.5332",
      "low": "58.9332",
      "close": "61.4666",
      "average": "59.7662",
      "volume": "11649.01",
      "turnover": "696217.2",
      "trades": "85"
    },
    {
      "date": "2023-01-16",
      "bid": "59.7999",
      "ask": "60.5332",
      "open": "61.4666",
      "high": "61.4666",
      "low": "58.1999",
      "close": "60.3999",
      "average": "59.2762",
      "volume": "20577.02",
      "turnover": "1219434",
      "trades": "180"
    },
    {
      "date": "2023-01-17",
      "bid": "59.9999",
      "ask": "60.1999",
      "open": "60.3999",
      "high": "60.6666",
      "low": "59.9332",
      "close": "59.9999",
      "average": "60.3012",
      "volume": "5835",
      "turnover": "351858.2",
      "trades": "52"
    },
    {
      "date": "2023-01-18",
      "bid": "62.6666",
      "ask": "62.9999",
      "open": "60.7332",
      "high": "63.3332",
      "low": "59.9999",
      "close": "62.9999",
      "average": "61.654",
      "volume": "30159.03",
      "turnover": "1859425",
      "trades": "143"
    },
    {
      "date": "2023-01-19",
      "bid": "61.3999",
      "ask": "61.4666",
      "open": "62.6666",
      "high": "62.6666",
      "low": "60.9332",
      "close": "60.9999",
      "average": "61.2136",
      "volume": "5988",
      "turnover": "366547.4",
      "trades": "62"
    },
    {
      "date": "2023-01-20",
      "bid": "57.1332",
      "ask": "57.2666",
      "open": "62.1999",
      "high": "62.1999",
      "low": "56.3999",
      "close": "57.5332",
      "average": "57.5765",
      "volume": "104805.1",
      "turnover": "6025857.4",
      "trades": "333"
    },
    {
      "date": "2023-01-23",
      "bid": "56.6666",
      "ask": "56.8666",
      "open": "57.5332",
      "high": "57.6666",
      "low": "56.5332",
      "close": "56.6666",
      "average": "56.9389",
      "volume": "56433.05",
      "turnover": "3212657.1",
      "trades": "157"
    },
    {
      "date": "2023-01-24",
      "bid": "55.9999",
      "ask": "56.1999",
      "open": "56.6666",
      "high": "57.3332",
      "low": "54.9999",
      "close": "55.9999",
      "average": "55.6636",
      "volume": "30648.03",
      "turnover": "1706642.6",
      "trades": "170"
    },
    {
      "date": "2023-01-25",
      "bid": "55.4666",
      "ask": "55.6666",
      "open": "55.9999",
      "high": "56.2666",
      "low": "54.7332",
      "close": "55.6666",
      "average": "55.5281",
      "volume": "14337.01",
      "turnover": "796107.6",
      "trades": "99"
    },
    {
      "date": "2023-01-26",
      "bid": "55.3999",
      "ask": "55.6666",
      "open": "56.3332",
      "high": "56.3332",
      "low": "55.1332",
      "close": "55.6666",
      "average": "55.4722",
      "volume": "16278.01",
      "turnover": "902978.2",
      "trades": "64"
    },
    {
      "date": "2023-01-27",
      "bid": "56.9332",
      "ask": "56.9999",
      "open": "55.7999",
      "high": "57.1999",
      "low": "55.7999",
      "close": "57.1999",
      "average": "56.4147",
      "volume": "16815.01",
      "turnover": "948615.4",
      "trades": "87"
    },
    {
      "date": "2023-01-30",
      "bid": "55.7999",
      "ask": "55.9999",
      "open": "57.3999",
      "high": "57.6666",
      "low": "55.4666",
      "close": "56.4666",
      "average": "56.4342",
      "volume": "21711.02",
      "turnover": "1226550.5",
      "trades": "161"
    },
    {
      "date": "2023-01-31",
      "bid": "55.1332",
      "ask": "55.6666",
      "open": "56.4666",
      "high": "56.4666",
      "low": "54.9999",
      "close": "55.1999",
      "average": "55.6131",
      "volume": "16242.01",
      "turnover": "903482",
      "trades": "68"
    },
    {
      "date": "2023-02-01",
      "bid": "55.2666",
      "ask": "55.3332",
      "open": "55.3332",
      "high": "55.9999",
      "low": "54.6666",
      "close": "55.3332",
      "average": "55.1956",
      "volume": "12693.01",
      "turnover": "700615.9",
      "trades": "82"
    },
    {
      "date": "2023-02-02",
      "bid": "55.0666",
      "ask": "56.1999",
      "open": "55.5332",
      "high": "56.8666",
      "low": "54.7999",
      "close": "54.7999",
      "average": "55.7424",
      "volume": "31845.03",
      "turnover": "1775120.4",
      "trades": "154"
    },
    {
      "date": "2023-02-03",
      "bid": "55.7332",
      "ask": "56.2666",
      "open": "54.9999",
      "high": "56.3332",
      "low": "54.9999",
      "close": "55.9999",
      "average": "55.9595",
      "volume": "16638.01",
      "turnover": "931078.8",
      "trades": "75"
    },
    {
      "date": "2023-02-06",
      "bid": "53.3332",
      "ask": "53.9999",
      "open": "55.9999",
      "high": "56.5999",
      "low": "53.3332",
      "close": "53.9332",
      "average": "54.8193",
      "volume": "33201.03",
      "turnover": "1818057.2",
      "trades": "207"
    },
    {
      "date": "2023-02-07",
      "bid": "54.7332",
      "ask": "55.7999",
      "open": "54.2666",
      "high": "55.7999",
      "low": "54.1999",
      "close": "55.7999",
      "average": "55.1455",
      "volume": "22725.02",
      "turnover": "1253519.7",
      "trades": "78"
    },
    {
      "date": "2023-02-08",
      "bid": "53.9332",
      "ask": "53.9999",
      "open": "56.3332",
      "high": "56.3332",
      "low": "53.8666",
      "close": "53.9999",
      "average": "54.939",
      "volume": "31767.03",
      "turnover": "1745783.5",
      "trades": "160"
    },
    {
      "date": "2023-02-09",
      "bid": "51.7999",
      "ask": "52.0666",
      "open": "53.7999",
      "high": "55.3332",
      "low": "51.9999",
      "close": "51.9999",
      "average": "53.6163",
      "volume": "25599.02",
      "turnover": "1372525",
      "trades": "197"
    },
    {
      "date": "2023-02-10",
      "bid": "52.0666",
      "ask": "52.5332",
      "open": "51.9999",
      "high": "52.8666",
      "low": "51.6666",
      "close": "52.4666",
      "average": "52.0814",
      "volume": "15840.01",
      "turnover": "824971.2",
      "trades": "140"
    },
    {
      "date": "2023-02-13",
      "bid": "52.7999",
      "ask": "53.3332",
      "open": "52.4666",
      "high": "55.2666",
      "low": "52.4666",
      "close": "52.8666",
      "average": "53.3498",
      "volume": "22380.02",
      "turnover": "1193970.39",
      "trades": "157"
    },
    {
      "date": "2023-02-14",
      "bid": "52.7332",
      "ask": "52.9999",
      "open": "52.7332",
      "high": "53.3332",
      "low": "52.3332",
      "close": "52.9332",
      "average": "52.5175",
      "volume": "14328.01",
      "turnover": "752581.2",
      "trades": "75"
    },
    {
      "date": "2023-02-15",
      "bid": "51.6666",
      "ask": "51.9332",
      "open": "52.9332",
      "high": "52.9332",
      "low": "51.3332",
      "close": "51.6666",
      "average": "51.8301",
      "volume": "61218.06",
      "turnover": "3172781.6",
      "trades": "123"
    },
    {
      "date": "2023-02-16",
      "bid": "50.9332",
      "ask": "51.3332",
      "open": "51.6666",
      "high": "51.6666",
      "low": "49.6666",
      "close": "51.1332",
      "average": "50.076",
      "volume": "132132.13",
      "turnover": "6616649.6",
      "trades": "183"
    },
    {
      "date": "2023-02-17",
      "bid": "51.2666",
      "ask": "51.3332",
      "open": "51.1332",
      "high": "51.5999",
      "low": "49.9999",
      "close": "51.2666",
      "average": "50.867",
      "volume": "23052.02",
      "turnover": "1172589.39",
      "trades": "89"
    },
    {
      "date": "2023-02-20",
      "bid": "50.3999",
      "ask": "51.1332",
      "open": "51.3332",
      "high": "51.5999",
      "low": "50.3332",
      "close": "50.8666",
      "average": "51.2661",
      "volume": "30657.03",
      "turnover": "1571629",
      "trades": "90"
    },
    {
      "date": "2023-02-21",
      "bid": "50.0666",
      "ask": "50.6666",
      "open": "50.2666",
      "high": "50.7999",
      "low": "49.9999",
      "close": "49.9999",
      "average": "50.2289",
      "volume": "6672",
      "turnover": "335127.8",
      "trades": "56"
    },
    {
      "date": "2023-02-22",
      "bid": "50.0666",
      "ask": "50.1999",
      "open": "49.9332",
      "high": "50.1999",
      "low": "48.3999",
      "close": "50.1999",
      "average": "49.1033",
      "volume": "18456.01",
      "turnover": "906252.8",
      "trades": "116"
    },
    {
      "date": "2023-02-23",
      "bid": "50.0666",
      "ask": "50.5999",
      "open": "49.9999",
      "high": "50.9332",
      "low": "49.1999",
      "close": "50.7999",
      "average": "50.2311",
      "volume": "9054",
      "turnover": "454793.6",
      "trades": "82"
    },
    {
      "date": "2023-02-24",
      "bid": "49.3332",
      "ask": "49.5332",
      "open": "51.3999",
      "high": "51.5332",
      "low": "49.3332",
      "close": "49.5332",
      "average": "50.7062",
      "volume": "9993",
      "turnover": "506708.2",
      "trades": "216"
    },
    {
      "date": "2023-02-27",
      "bid": "49.3332",
      "ask": "49.5999",
      "open": "49.5332",
      "high": "49.9332",
      "low": "48.3999",
      "close": "49.5332",
      "average": "49.0118",
      "volume": "11040.01",
      "turnover": "541091.2",
      "trades": "110"
    },
    {
      "date": "2023-02-28",
      "bid": "49.3999",
      "ask": "49.6666",
      "open": "49.4666",
      "high": "49.7999",
      "low": "49.1332",
      "close": "49.7999",
      "average": "49.5097",
      "volume": "8334",
      "turnover": "412614.4",
      "trades": "63"
    },
    {
      "date": "2023-03-01",
      "bid": "49.0666",
      "ask": "49.3999",
      "open": "49.7999",
      "high": "50.9332",
      "low": "49.0666",
      "close": "49.2666",
      "average": "50.1037",
      "volume": "8445",
      "turnover": "423126.2",
      "trades": "77"
    },
    {
      "date": "2023-03-02",
      "bid": "48.9332",
      "ask": "48.9999",
      "open": "49.2666",
      "high": "49.3999",
      "low": "48.9332",
      "close": "48.9999",
      "average": "49.0285",
      "volume": "2745",
      "turnover": "134583.6",
      "trades": "42"
    },
    {
      "date": "2023-03-03",
      "bid": "49.0666",
      "ask": "49.2666",
      "open": "48.8666",
      "high": "49.6666",
      "low": "48.8666",
      "close": "49.2666",
      "average": "49.109",
      "volume": "5514",
      "turnover": "270787.8",
      "trades": "59"
    },
    {
      "date": "2023-03-06",
      "bid": "50.7999",
      "ask": "50.8666",
      "open": "49.3332",
      "high": "50.8666",
      "low": "49.2666",
      "close": "50.5332",
      "average": "50.289",
      "volume": "17181.01",
      "turnover": "864016.2",
      "trades": "88"
    },
    {
      "date": "2023-03-07",
      "bid": "48.7332",
      "ask": "49.3332",
      "open": "50.3332",
      "high": "50.3332",
      "low": "48.7999",
      "close": "48.9999",
      "average": "49.6143",
      "volume": "14403.01",
      "turnover": "714596.4",
      "trades": "104"
    },
    {
      "date": "2023-03-08",
      "bid": "48.3332",
      "ask": "48.7332",
      "open": "48.3332",
      "high": "48.9999",
      "low": "48.0666",
      "close": "48.3332",
      "average": "48.4968",
      "volume": "12315.01",
      "turnover": "597239.4",
      "trades": "117"
    },
    {
      "date": "2023-03-09",
      "bid": "46.7332",
      "ask": "46.9999",
      "open": "48.3999",
      "high": "48.7332",
      "low": "46.7332",
      "close": "46.7332",
      "average": "47.2775",
      "volume": "23013.02",
      "turnover": "1087999.6",
      "trades": "142"
    },
    {
      "date": "2023-03-10",
      "bid": "46.1332",
      "ask": "46.3999",
      "open": "46.1999",
      "high": "46.9999",
      "low": "45.9999",
      "close": "46.0666",
      "average": "46.3291",
      "volume": "25671.02",
      "turnover": "1189318",
      "trades": "155"
    },
    {
      "date": "2023-03-13",
      "bid": "44.1332",
      "ask": "44.1999",
      "open": "46.0666",
      "high": "46.0666",
      "low": "43.3332",
      "close": "44.0666",
      "average": "43.9821",
      "volume": "73488.07",
      "turnover": "3234632",
      "trades": "190"
    },
    {
      "date": "2023-03-14",
      "bid": "44.0666",
      "ask": "44.1999",
      "open": "43.9999",
      "high": "44.7999",
      "low": "43.7332",
      "close": "44.1999",
      "average": "44.2374",
      "volume": "75780.07",
      "turnover": "3351840.2",
      "trades": "168"
    },
    {
      "date": "2023-03-15",
      "bid": "42.7999",
      "ask": "42.9999",
      "open": "44.3332",
      "high": "44.5999",
      "low": "41.2666",
      "close": "42.9999",
      "average": "42.6265",
      "volume": "63639.06",
      "turnover": "2712712.8",
      "trades": "183"
    },
    {
      "date": "2023-03-16",
      "bid": "44.5999",
      "ask": "44.9999",
      "open": "43.3999",
      "high": "45.2666",
      "low": "41.9332",
      "close": "44.9999",
      "average": "43.063",
      "volume": "28104.02",
      "turnover": "1210276.8",
      "trades": "121"
    },
    {
      "date": "2023-03-17",
      "bid": "44.9999",
      "ask": "45.2666",
      "open": "44.9999",
      "high": "45.7999",
      "low": "44.6666",
      "close": "44.9999",
      "average": "45.3344",
      "volume": "13056.01",
      "turnover": "591886.6",
      "trades": "57"
    },
    {
      "date": "2023-03-20",
      "bid": "44.3332",
      "ask": "44.5999",
      "open": "44.5999",
      "high": "44.5999",
      "low": "42.1999",
      "close": "44.1332",
      "average": "43.7425",
      "volume": "38130.03",
      "turnover": "1667904.2",
      "trades": "168"
    },
    {
      "date": "2023-03-21",
      "bid": "43.3999",
      "ask": "44.1332",
      "open": "42.6666",
      "high": "45.5999",
      "low": "42.6666",
      "close": "43.5332",
      "average": "44.0756",
      "volume": "24870.02",
      "turnover": "1096163.6",
      "trades": "90"
    },
    {
      "date": "2023-03-22",
      "bid": "43.2666",
      "ask": "43.3332",
      "open": "43.5332",
      "high": "44.9999",
      "low": "42.9999",
      "close": "43.5999",
      "average": "43.6788",
      "volume": "10119.01",
      "turnover": "441986.8",
      "trades": "58"
    },
    {
      "date": "2023-03-23",
      "bid": "46.0666",
      "ask": "46.5332",
      "open": "44.9999",
      "high": "46.5999",
      "low": "43.7332",
      "close": "46.5332",
      "average": "44.4888",
      "volume": "11034.01",
      "turnover": "491158.2",
      "trades": "97"
    },
    {
      "date": "2023-03-24",
      "bid": "45.1999",
      "ask": "45.5332",
      "open": "46.3999",
      "high": "47.1999",
      "low": "44.4666",
      "close": "45.5999",
      "average": "45.4293",
      "volume": "17391.01",
      "turnover": "790062.2",
      "trades": "104"
    },
    {
      "date": "2023-03-27",
      "bid": "43.9332",
      "ask": "43.9999",
      "open": "45.9999",
      "high": "45.9999",
      "low": "43.9332",
      "close": "43.9332",
      "average": "44.4846",
      "volume": "12759.01",
      "turnover": "567580",
      "trades": "99"
    },
    {
      "date": "2023-03-28",
      "bid": "42.7332",
      "ask": "43.3332",
      "open": "43.9999",
      "high": "44.9332",
      "low": "41.9999",
      "close": "42.7999",
      "average": "43.642",
      "volume": "11865.01",
      "turnover": "517813.8",
      "trades": "81"
    },
    {
      "date": "2023-03-29",
      "bid": "43.3999",
      "ask": "43.8666",
      "open": "42.7999",
      "high": "44.4666",
      "low": "42.7999",
      "close": "43.3999",
      "average": "43.8461",
      "volume": "6594",
      "turnover": "289121.8",
      "trades": "47"
    },
    {
      "date": "2023-03-30",
      "bid": "44.3332",
      "ask": "44.5999",
      "open": "43.3999",
      "high": "44.6666",
      "low": "43.3999",
      "close": "44.5999",
      "average": "44.2853",
      "volume": "2676",
      "turnover": "118507.8",
      "trades": "33"
    },
    {
      "date": "2023-03-31",
      "bid": "44.4666",
      "ask": "44.7999",
      "open": "43.8666",
      "high": "44.9332",
      "low": "43.5332",
      "close": "44.5332",
      "average": "44.6553",
      "volume": "8670",
      "turnover": "387199.4",
      "trades": "43"
    },
    {
      "date": "2023-04-03",
      "bid": "43.1332",
      "ask": "43.3332",
      "open": "44.3999",
      "high": "44.3999",
      "low": "42.5332",
      "close": "43.4666",
      "average": "43.0123",
      "volume": "16743.01",
      "turnover": "720156",
      "trades": "106"
    },
    {
      "date": "2023-04-04",
      "bid": "43.3332",
      "ask": "43.9332",
      "open": "43.4666",
      "high": "44.0666",
      "low": "43.3332",
      "close": "43.7999",
      "average": "43.5628",
      "volume": "10713.01",
      "turnover": "466665",
      "trades": "38"
    },
    {
      "date": "2023-04-05",
      "bid": "44.8666",
      "ask": "44.9999",
      "open": "43.7999",
      "high": "45.3332",
      "low": "43.7332",
      "close": "44.9999",
      "average": "44.4509",
      "volume": "2820",
      "turnover": "125351.8",
      "trades": "28"
    },
    {
      "date": "2023-04-06",
      "bid": "45.5332",
      "ask": "45.5999",
      "open": "44.9999",
      "high": "45.8666",
      "low": "44.9999",
      "close": "45.5332",
      "average": "45.3213",
      "volume": "46911.04",
      "turnover": "2114609.2",
      "trades": "20"
    },
    {
      "date": "2023-04-11",
      "bid": "47.8666",
      "ask": "47.9999",
      "open": "44.6666",
      "high": "48.9332",
      "low": "44.6666",
      "close": "48.2666",
      "average": "46.7113",
      "volume": "12984.01",
      "turnover": "607291.8",
      "trades": "75"
    },
    {
      "date": "2023-04-12",
      "bid": "45.3332",
      "ask": "45.5999",
      "open": "48.2666",
      "high": "48.2666",
      "low": "45.2666",
      "close": "45.3999",
      "average": "46.3263",
      "volume": "64368.06",
      "turnover": "2981883.6",
      "trades": "168"
    },
    {
      "date": "2023-04-13",
      "bid": "45.7332",
      "ask": "46.0666",
      "open": "45.3332",
      "high": "46.3332",
      "low": "45.2666",
      "close": "45.7332",
      "average": "45.641",
      "volume": "11859.01",
      "turnover": "541271.8",
      "trades": "72"
    },
    {
      "date": "2023-04-14",
      "bid": "46.5332",
      "ask": "46.6666",
      "open": "46.6666",
      "high": "46.9999",
      "low": "46.3332",
      "close": "46.5332",
      "average": "46.7526",
      "volume": "10344.01",
      "turnover": "483610",
      "trades": "42"
    },
    {
      "date": "2023-04-17",
      "bid": "48.3999",
      "ask": "48.6666",
      "open": "47.3999",
      "high": "49.1332",
      "low": "47.3999",
      "close": "49.1332",
      "average": "48.3459",
      "volume": "80520.08",
      "turnover": "3892817.6",
      "trades": "172"
    },
    {
      "date": "2023-04-18",
      "bid": "51.0666",
      "ask": "51.3332",
      "open": "49.1999",
      "high": "52.7332",
      "low": "49.1999",
      "close": "50.9332",
      "average": "51.0778",
      "volume": "30459.03",
      "turnover": "1556477.6",
      "trades": "177"
    },
    {
      "date": "2023-04-19",
      "bid": "49.3999",
      "ask": "49.5332",
      "open": "51.5332",
      "high": "51.9999",
      "low": "49.3332",
      "close": "49.3332",
      "average": "50.8239",
      "volume": "39762.03",
      "turnover": "2027210.6",
      "trades": "152"
    },
    {
      "date": "2023-04-20",
      "bid": "47.8666",
      "ask": "48.2666",
      "open": "49.9999",
      "high": "49.9999",
      "low": "47.1332",
      "close": "48.2666",
      "average": "47.8868",
      "volume": "25359.02",
      "turnover": "1214364.8",
      "trades": "99"
    },
    {
      "date": "2023-04-21",
      "bid": "47.3999",
      "ask": "47.9999",
      "open": "48.2666",
      "high": "48.3332",
      "low": "47.3999",
      "close": "47.3999",
      "average": "48.0874",
      "volume": "35487.03",
      "turnover": "1706482.8",
      "trades": "81"
    },
    {
      "date": "2023-04-24",
      "bid": "47.6666",
      "ask": "47.9999",
      "open": "48.3332",
      "high": "48.3332",
      "low": "47.3999",
      "close": "48.3332",
      "average": "47.9572",
      "volume": "17928.01",
      "turnover": "859778.2",
      "trades": "61"
    },
    {
      "date": "2023-04-25",
      "bid": "47.5999",
      "ask": "47.9332",
      "open": "47.6666",
      "high": "48.1999",
      "low": "47.0666",
      "close": "47.5999",
      "average": "47.4463",
      "volume": "4539",
      "turnover": "215359.2",
      "trades": "49"
    },
    {
      "date": "2023-04-26",
      "bid": "46.6666",
      "ask": "47.1332",
      "open": "48.1332",
      "high": "48.1999",
      "low": "46.5332",
      "close": "46.6666",
      "average": "46.9562",
      "volume": "441525.44",
      "turnover": "19013377.8",
      "trades": "78"
    },
    {
      "date": "2023-04-27",
      "bid": "45.1999",
      "ask": "45.5999",
      "open": "46.8666",
      "high": "46.8666",
      "low": "45.1999",
      "close": "45.3332",
      "average": "45.782",
      "volume": "4479",
      "turnover": "205058.2",
      "trades": "47"
    },
    {
      "date": "2023-04-28",
      "bid": "45.6666",
      "ask": "46.1332",
      "open": "45.6666",
      "high": "46.3999",
      "low": "45.4666",
      "close": "45.5332",
      "average": "45.6787",
      "volume": "9312",
      "turnover": "425361.4",
      "trades": "54"
    },
    {
      "date": "2023-05-02",
      "bid": "44.9332",
      "ask": "45.3999",
      "open": "45.5332",
      "high": "45.5332",
      "low": "44.9332",
      "close": "44.9332",
      "average": "45.0145",
      "volume": "5247",
      "turnover": "236191.8",
      "trades": "36"
    },
    {
      "date": "2023-05-03",
      "bid": "42.1332",
      "ask": "42.9332",
      "open": "44.9332",
      "high": "44.9332",
      "low": "42.1332",
      "close": "42.1332",
      "average": "43.6116",
      "volume": "19362.01",
      "turnover": "844409.6",
      "trades": "110"
    },
    {
      "date": "2023-05-04",
      "bid": "42.5999",
      "ask": "43.2666",
      "open": "42.1332",
      "high": "43.2666",
      "low": "42.1332",
      "close": "42.5332",
      "average": "42.705",
      "volume": "11229.01",
      "turnover": "479535.4",
      "trades": "67"
    },
    {
      "date": "2023-05-05",
      "bid": "45.5332",
      "ask": "46.0666",
      "open": "42.9999",
      "high": "46.3999",
      "low": "42.9999",
      "close": "46.0666",
      "average": "44.7292",
      "volume": "4131",
      "turnover": "184776.6",
      "trades": "45"
    },
    {
      "date": "2023-05-08",
      "bid": "45.4666",
      "ask": "45.5332",
      "open": "46.0666",
      "high": "46.1332",
      "low": "45.4666",
      "close": "45.4666",
      "average": "45.6398",
      "volume": "1317",
      "turnover": "60107.8",
      "trades": "21"
    },
    {
      "date": "2023-05-09",
      "bid": "44.5999",
      "ask": "45.1332",
      "open": "45.4666",
      "high": "45.4666",
      "low": "44.3999",
      "close": "44.9999",
      "average": "44.9166",
      "volume": "13218.01",
      "turnover": "593708.8",
      "trades": "56"
    },
    {
      "date": "2023-05-10",
      "bid": "43.5999",
      "ask": "43.8666",
      "open": "44.9999",
      "high": "44.9999",
      "low": "43.6666",
      "close": "43.6666",
      "average": "43.957",
      "volume": "10671.01",
      "turnover": "469066.2",
      "trades": "52"
    },
    {
      "date": "2023-05-11",
      "bid": "43.7332",
      "ask": "43.9999",
      "open": "43.8666",
      "high": "45.2666",
      "low": "43.8666",
      "close": "43.9999",
      "average": "44.1823",
      "volume": "4560",
      "turnover": "201471.8",
      "trades": "24"
    },
    {
      "date": "2023-05-12",
      "bid": "45.1999",
      "ask": "45.2666",
      "open": "44.9332",
      "high": "46.4666",
      "low": "44.6666",
      "close": "45.1999",
      "average": "45.0043",
      "volume": "9933",
      "turnover": "447029.2",
      "trades": "37"
    },
    {
      "date": "2023-05-15",
      "bid": "44.5332",
      "ask": "45.1999",
      "open": "44.9999",
      "high": "45.6666",
      "low": "44.1999",
      "close": "44.8666",
      "average": "44.6456",
      "volume": "17004.01",
      "turnover": "759170",
      "trades": "110"
    },
    {
      "date": "2023-05-16",
      "bid": "44.3332",
      "ask": "44.7332",
      "open": "44.8666",
      "high": "45.3332",
      "low": "44.3332",
      "close": "44.7332",
      "average": "44.446",
      "volume": "5229",
      "turnover": "232408.6",
      "trades": "20"
    },
    {
      "date": "2023-05-17",
      "bid": "44.3999",
      "ask": "44.9332",
      "open": "44.3332",
      "high": "45.6666",
      "low": "44.3332",
      "close": "44.5999",
      "average": "45.1312",
      "volume": "8793",
      "turnover": "396839.4",
      "trades": "26"
    },
    {
      "date": "2023-05-19",
      "bid": "43.3332",
      "ask": "43.5999",
      "open": "44.5999",
      "high": "44.5999",
      "low": "43.0666",
      "close": "43.3332",
      "average": "43.5723",
      "volume": "23223.02",
      "turnover": "1011880.8",
      "trades": "166"
    },
    {
      "date": "2023-05-22",
      "bid": "43.3332",
      "ask": "43.5999",
      "open": "43.3332",
      "high": "43.6666",
      "low": "42.3332",
      "close": "43.1999",
      "average": "43.1253",
      "volume": "9804",
      "turnover": "422801.8",
      "trades": "58"
    },
    {
      "date": "2023-05-23",
      "bid": "44.0666",
      "ask": "44.7332",
      "open": "42.9999",
      "high": "44.9332",
      "low": "42.7332",
      "close": "44.3999",
      "average": "43.8564",
      "volume": "9450",
      "turnover": "414443.6",
      "trades": "27"
    },
    {
      "date": "2023-05-24",
      "bid": "45.4666",
      "ask": "45.9332",
      "open": "45.3332",
      "high": "45.9332",
      "low": "44.9999",
      "close": "45.9332",
      "average": "45.4582",
      "volume": "25410.02",
      "turnover": "1155094.39",
      "trades": "102"
    },
    {
      "date": "2023-05-25",
      "bid": "46.4666",
      "ask": "46.5999",
      "open": "46.5332",
      "high": "46.7999",
      "low": "45.7999",
      "close": "46.3332",
      "average": "46.6157",
      "volume": "10050.01",
      "turnover": "468488.6",
      "trades": "47"
    },
    {
      "date": "2023-05-26",
      "bid": "45.6666",
      "ask": "45.9999",
      "open": "46.1332",
      "high": "46.8666",
      "low": "45.1332",
      "close": "45.7332",
      "average": "45.9431",
      "volume": "12348.01",
      "turnover": "567204.6",
      "trades": "67"
    },
    {
      "date": "2023-05-29",
      "bid": "45.7332",
      "ask": "45.9332",
      "open": "46.0666",
      "high": "46.0666",
      "low": "45.1332",
      "close": "45.7332",
      "average": "45.5357",
      "volume": "18825.01",
      "turnover": "857210.6",
      "trades": "50"
    },
    {
      "date": "2023-05-30",
      "bid": "45.9999",
      "ask": "46.5332",
      "open": "45.7332",
      "high": "46.9999",
      "low": "45.3332",
      "close": "46.5332",
      "average": "46.5033",
      "volume": "14883.01",
      "turnover": "692110.4",
      "trades": "60"
    },
    {
      "date": "2023-05-31",
      "bid": "45.9332",
      "ask": "45.9999",
      "open": "45.5332",
      "high": "46.1999",
      "low": "45.3332",
      "close": "45.9332",
      "average": "46.0156",
      "volume": "9297",
      "turnover": "427807.6",
      "trades": "14"
    },
    {
      "date": "2023-06-01",
      "bid": "46.3999",
      "ask": "46.4666",
      "open": "45.9332",
      "high": "46.6666",
      "low": "45.6666",
      "close": "46.4666",
      "average": "46.1797",
      "volume": "9612",
      "turnover": "443880.6",
      "trades": "29"
    },
    {
      "date": "2023-06-02",
      "bid": "47.5999",
      "ask": "48.1332",
      "open": "46.4666",
      "high": "48.1332",
      "low": "46.4666",
      "close": "47.5332",
      "average": "47.6469",
      "volume": "16488.01",
      "turnover": "785603.6",
      "trades": "51"
    },
    {
      "date": "2023-06-05",
      "bid": "49.4666",
      "ask": "49.5332",
      "open": "48.1999",
      "high": "49.9999",
      "low": "48.1999",
      "close": "49.7332",
      "average": "49.446",
      "volume": "21213.02",
      "turnover": "1048899.2",
      "trades": "79"
    },
    {
      "date": "2023-06-07",
      "bid": "48.0666",
      "ask": "48.7999",
      "open": "49.5332",
      "high": "50.2666",
      "low": "48.4666",
      "close": "48.4666",
      "average": "49.5442",
      "volume": "26163.02",
      "turnover": "1296684.89",
      "trades": "58"
    },
    {
      "date": "2023-06-08",
      "bid": "45.5999",
      "ask": "46.0666",
      "open": "49.5999",
      "high": "49.5999",
      "low": "45.5999",
      "close": "45.7332",
      "average": "48.112",
      "volume": "11730.01",
      "turnover": "564355",
      "trades": "69"
    },
    {
      "date": "2023-06-09",
      "bid": "45.5332",
      "ask": "45.8666",
      "open": "46.1332",
      "high": "47.6666",
      "low": "44.3332",
      "close": "45.6666",
      "average": "45.5643",
      "volume": "53166.05",
      "turnover": "2424991.29",
      "trades": "164"
    },
    {
      "date": "2023-06-12",
      "bid": "46.6666",
      "ask": "46.9332",
      "open": "45.7332",
      "high": "47.4666",
      "low": "43.9332",
      "close": "47.4666",
      "average": "45.442",
      "volume": "56931.05",
      "turnover": "2587062.79",
      "trades": "174"
    },
    {
      "date": "2023-06-13",
      "bid": "48.3332",
      "ask": "49.0666",
      "open": "47.4666",
      "high": "49.2666",
      "low": "46.7332",
      "close": "49.0666",
      "average": "47.9349",
      "volume": "11049.01",
      "turnover": "529633.4",
      "trades": "66"
    },
    {
      "date": "2023-06-14",
      "bid": "48.7999",
      "ask": "49.1999",
      "open": "49.0666",
      "high": "51.6666",
      "low": "48.6666",
      "close": "48.9999",
      "average": "49.7489",
      "volume": "67977.06",
      "turnover": "3390549.2",
      "trades": "89"
    },
    {
      "date": "2023-06-15",
      "bid": "51.1999",
      "ask": "51.7332",
      "open": "48.7999",
      "high": "52.2666",
      "low": "48.3332",
      "close": "51.1999",
      "average": "50.655",
      "volume": "37989.03",
      "turnover": "1924337.2",
      "trades": "102"
    },
    {
      "date": "2023-06-16",
      "bid": "50.0666",
      "ask": "50.7999",
      "open": "51.2666",
      "high": "52.3332",
      "low": "49.4666",
      "close": "50.8666",
      "average": "50.649",
      "volume": "14235.01",
      "turnover": "722523.8",
      "trades": "38"
    },
    {
      "date": "2023-06-19",
      "bid": "49.3999",
      "ask": "49.8666",
      "open": "50.6666",
      "high": "50.6666",
      "low": "46.9999",
      "close": "49.3999",
      "average": "48.6939",
      "volume": "17133.01",
      "turnover": "834273.8",
      "trades": "83"
    },
    {
      "date": "2023-06-20",
      "bid": "51.3999",
      "ask": "51.9332",
      "open": "48.7332",
      "high": "51.9332",
      "low": "48.6666",
      "close": "51.9332",
      "average": "50.5109",
      "volume": "40260.04",
      "turnover": "2033397.9",
      "trades": "88"
    },
    {
      "date": "2023-06-21",
      "bid": "51.7332",
      "ask": "51.9999",
      "open": "51.9332",
      "high": "53.4666",
      "low": "50.6666",
      "close": "51.9332",
      "average": "51.9991",
      "volume": "36936.03",
      "turnover": "1921117.6",
      "trades": "113"
    },
    {
      "date": "2023-06-22",
      "bid": "51.4666",
      "ask": "51.9999",
      "open": "49.9999",
      "high": "52.3332",
      "low": "49.3332",
      "close": "52.3332",
      "average": "50.4402",
      "volume": "33432.03",
      "turnover": "1714170.3",
      "trades": "85"
    },
    {
      "date": "2023-06-26",
      "bid": "50.3999",
      "ask": "50.7999",
      "open": "54.3332",
      "high": "54.3332",
      "low": "50.3999",
      "close": "50.3999",
      "average": "52.2008",
      "volume": "9687",
      "turnover": "505922",
      "trades": "62"
    },
    {
      "date": "2023-06-27",
      "bid": "52.0666",
      "ask": "52.3999",
      "open": "52.9332",
      "high": "53.1332",
      "low": "51.5332",
      "close": "52.3999",
      "average": "52.1701",
      "volume": "11631.01",
      "turnover": "606791.4",
      "trades": "85"
    },
    {
      "date": "2023-06-28",
      "bid": "53.0666",
      "ask": "53.3332",
      "open": "53.3332",
      "high": "53.3332",
      "low": "52.8666",
      "close": "53.0666",
      "average": "53.2143",
      "volume": "7092",
      "turnover": "377396.2",
      "trades": "65"
    },
    {
      "date": "2023-06-29",
      "bid": "53.2666",
      "ask": "53.3332",
      "open": "53.3332",
      "high": "53.3332",
      "low": "52.7332",
      "close": "53.2666",
      "average": "53.126",
      "volume": "4569",
      "turnover": "242733",
      "trades": "43"
    },
    {
      "date": "2023-06-30",
      "bid": "52.7332",
      "ask": "52.8666",
      "open": "53.3332",
      "high": "53.7999",
      "low": "52.5332",
      "close": "53.1999",
      "average": "53.2842",
      "volume": "21738.02",
      "turnover": "1158293.2",
      "trades": "104"
    },
    {
      "date": "2023-07-03",
      "bid": "53.6666",
      "ask": "53.9332",
      "open": "53.1999",
      "high": "53.8666",
      "low": "52.5332",
      "close": "53.6666",
      "average": "53.5902",
      "volume": "7242",
      "turnover": "388101",
      "trades": "50"
    },
    {
      "date": "2023-07-04",
      "bid": "53.7332",
      "ask": "53.8666",
      "open": "53.6666",
      "high": "53.9999",
      "low": "53.5332",
      "close": "53.9999",
      "average": "53.8167",
      "volume": "13710.01",
      "turnover": "737658.9",
      "trades": "52"
    },
    {
      "date": "2023-07-05",
      "bid": "54.6666",
      "ask": "54.8666",
      "open": "54.0666",
      "high": "55.1999",
      "low": "54.0666",
      "close": "54.8666",
      "average": "54.6073",
      "volume": "25728.02",
      "turnover": "1404940",
      "trades": "90"
    },
    {
      "date": "2023-07-06",
      "bid": "53.3332",
      "ask": "53.7332",
      "open": "55.6666",
      "high": "55.6666",
      "low": "53.3332",
      "close": "53.3332",
      "average": "54.7146",
      "volume": "26058.02",
      "turnover": "1425755.4",
      "trades": "76"
    },
    {
      "date": "2023-07-07",
      "bid": "53.9999",
      "ask": "54.1332",
      "open": "53.3332",
      "high": "53.7999",
      "low": "53.2666",
      "close": "53.7332",
      "average": "53.4699",
      "volume": "5985",
      "turnover": "320017.8",
      "trades": "30"
    },
    {
      "date": "2023-07-10",
      "bid": "53.6666",
      "ask": "54.0666",
      "open": "53.7332",
      "high": "54.5999",
      "low": "53.7332",
      "close": "53.7332",
      "average": "54.1496",
      "volume": "10092.01",
      "turnover": "546479",
      "trades": "54"
    },
    {
      "date": "2023-07-11",
      "bid": "54.1332",
      "ask": "54.2666",
      "open": "53.7999",
      "high": "54.9999",
      "low": "53.7999",
      "close": "54.3332",
      "average": "54.1965",
      "volume": "5661",
      "turnover": "307491.1",
      "trades": "32"
    },
    {
      "date": "2023-07-12",
      "bid": "55.9332",
      "ask": "56.2666",
      "open": "54.3332",
      "high": "56.2666",
      "low": "53.8666",
      "close": "56.1999",
      "average": "55.1388",
      "volume": "12960.01",
      "turnover": "714600.6",
      "trades": "76"
    },
    {
      "date": "2023-07-13",
      "bid": "54.9332",
      "ask": "55.3999",
      "open": "56.2666",
      "high": "57.6666",
      "low": "54.9332",
      "close": "55.3999",
      "average": "56.4919",
      "volume": "37344.03",
      "turnover": "2109636",
      "trades": "155"
    },
    {
      "date": "2023-07-14",
      "bid": "53.8666",
      "ask": "54.1999",
      "open": "55.3332",
      "high": "55.3999",
      "low": "53.3332",
      "close": "53.8666",
      "average": "54.3041",
      "volume": "18600.01",
      "turnover": "1010058.4",
      "trades": "70"
    },
    {
      "date": "2023-07-17",
      "bid": "54.9332",
      "ask": "55.3332",
      "open": "54.9999",
      "high": "55.7999",
      "low": "54.3332",
      "close": "55.3999",
      "average": "55.0756",
      "volume": "5364",
      "turnover": "295426.2",
      "trades": "47"
    },
    {
      "date": "2023-07-18",
      "bid": "55.4666",
      "ask": "55.6666",
      "open": "55.5999",
      "high": "55.6666",
      "low": "54.7332",
      "close": "55.3332",
      "average": "55.1639",
      "volume": "9969",
      "turnover": "549930.2",
      "trades": "38"
    },
    {
      "date": "2023-07-19",
      "bid": "54.4666",
      "ask": "54.7999",
      "open": "55.1332",
      "high": "55.3332",
      "low": "54.5999",
      "close": "54.6666",
      "average": "54.7646",
      "volume": "2361",
      "turnover": "129299.4",
      "trades": "21"
    },
    {
      "date": "2023-07-20",
      "bid": "53.9332",
      "ask": "54.1999",
      "open": "54.6666",
      "high": "54.6666",
      "low": "53.3999",
      "close": "54.1999",
      "average": "53.6083",
      "volume": "15681.01",
      "turnover": "840633.4",
      "trades": "49"
    },
    {
      "date": "2023-07-21",
      "bid": "53.9999",
      "ask": "54.1332",
      "open": "54.2666",
      "high": "54.6666",
      "low": "53.6666",
      "close": "53.6666",
      "average": "54.0404",
      "volume": "6852",
      "turnover": "370285.2",
      "trades": "33"
    },
    {
      "date": "2023-07-24",
      "bid": "54.1332",
      "ask": "54.1999",
      "open": "53.6666",
      "high": "54.1999",
      "low": "53.6666",
      "close": "54.1999",
      "average": "53.8108",
      "volume": "3474",
      "turnover": "186939.2",
      "trades": "26"
    },
    {
      "date": "2023-07-25",
      "bid": "54.5332",
      "ask": "54.5999",
      "open": "54.5999",
      "high": "54.6666",
      "low": "54.4666",
      "close": "54.5999",
      "average": "54.6199",
      "volume": "3987",
      "turnover": "217769.8",
      "trades": "29"
    },
    {
      "date": "2023-07-26",
      "bid": "54.0666",
      "ask": "54.5332",
      "open": "54.7999",
      "high": "54.7999",
      "low": "54.1999",
      "close": "54.5332",
      "average": "54.3985",
      "volume": "2886",
      "turnover": "156994.4",
      "trades": "20"
    },
    {
      "date": "2023-07-27",
      "bid": "52.3999",
      "ask": "52.6666",
      "open": "54.5332",
      "high": "54.5332",
      "low": "52.1999",
      "close": "52.6666",
      "average": "53.3672",
      "volume": "24456.02",
      "turnover": "1305150.2",
      "trades": "89"
    },
    {
      "date": "2023-07-28",
      "bid": "51.3332",
      "ask": "51.4666",
      "open": "52.5999",
      "high": "52.5999",
      "low": "50.6666",
      "close": "51.3332",
      "average": "51.5808",
      "volume": "28674.02",
      "turnover": "1479030.4",
      "trades": "114"
    },
    {
      "date": "2023-07-31",
      "bid": "49.9999",
      "ask": "50.1999",
      "open": "51.3332",
      "high": "51.3332",
      "low": "49.3332",
      "close": "50.3999",
      "average": "50.055",
      "volume": "9492",
      "turnover": "475123",
      "trades": "95"
    },
    {
      "date": "2023-08-01",
      "bid": "50.3332",
      "ask": "50.5999",
      "open": "50.3999",
      "high": "50.6666",
      "low": "49.7999",
      "close": "50.6666",
      "average": "49.9501",
      "volume": "11598.01",
      "turnover": "579322",
      "trades": "44"
    },
    {
      "date": "2023-08-02",
      "bid": "49.9332",
      "ask": "50.2666",
      "open": "50.6666",
      "high": "50.6666",
      "low": "49.7999",
      "close": "50.3332",
      "average": "50.0823",
      "volume": "17292.01",
      "turnover": "866024",
      "trades": "54"
    },
    {
      "date": "2023-08-03",
      "bid": "52.3999",
      "ask": "55.9999",
      "open": "50.2666",
      "high": "54.5332",
      "low": "49.9999",
      "close": "54.5332",
      "average": "50.5601",
      "volume": "6090",
      "turnover": "307911.8",
      "trades": "39"
    },
    {
      "date": "2023-08-04",
      "bid": "53.7332",
      "ask": "54.0666",
      "open": "54.3332",
      "high": "54.3332",
      "low": "51.7332",
      "close": "53.5999",
      "average": "52.9567",
      "volume": "17790.01",
      "turnover": "942100.6",
      "trades": "56"
    },
    {
      "date": "2023-08-07",
      "bid": "53.9999",
      "ask": "54.7332",
      "open": "53.6666",
      "high": "55.1332",
      "low": "52.5999",
      "close": "54.5999",
      "average": "53.5097",
      "volume": "10782.01",
      "turnover": "576943",
      "trades": "56"
    },
    {
      "date": "2023-08-08",
      "bid": "52.4666",
      "ask": "52.7999",
      "open": "53.1332",
      "high": "53.7332",
      "low": "52.4666",
      "close": "52.7999",
      "average": "53.2378",
      "volume": "11079.01",
      "turnover": "591997",
      "trades": "48"
    },
    {
      "date": "2023-08-09",
      "bid": "52.9999",
      "ask": "53.1332",
      "open": "52.7999",
      "high": "54.0666",
      "low": "52.7332",
      "close": "52.9999",
      "average": "53.0236",
      "volume": "8046",
      "turnover": "426628.4",
      "trades": "42"
    },
    {
      "date": "2023-08-10",
      "bid": "52.1332",
      "ask": "52.3999",
      "open": "53.0666",
      "high": "53.1999",
      "low": "51.9999",
      "close": "52.1332",
      "average": "52.658",
      "volume": "5565",
      "turnover": "293042.4",
      "trades": "33"
    },
    {
      "date": "2023-08-11",
      "bid": "52.0666",
      "ask": "52.5332",
      "open": "51.7332",
      "high": "52.3332",
      "low": "51.6666",
      "close": "52.3332",
      "average": "51.804",
      "volume": "4518",
      "turnover": "234050.8",
      "trades": "39"
    },
    {
      "date": "2023-08-14",
      "bid": "52.7999",
      "ask": "53.0666",
      "open": "52.6666",
      "high": "53.3332",
      "low": "52.3332",
      "close": "53.0666",
      "average": "53.143",
      "volume": "6294",
      "turnover": "334482.6",
      "trades": "32"
    },
    {
      "date": "2023-08-15",
      "bid": "52.4666",
      "ask": "52.8666",
      "open": "52.9999",
      "high": "53.1332",
      "low": "51.9332",
      "close": "53.1332",
      "average": "52.754",
      "volume": "4542",
      "turnover": "239609.2",
      "trades": "23"
    },
    {
      "date": "2023-08-16",
      "bid": "52.4666",
      "ask": "52.7999",
      "open": "52.7999",
      "high": "52.7999",
      "low": "52.1999",
      "close": "52.5332",
      "average": "52.4619",
      "volume": "5022",
      "turnover": "264378.2",
      "trades": "22"
    },
    {
      "date": "2023-08-17",
      "bid": "50.1332",
      "ask": "50.3332",
      "open": "52.6666",
      "high": "52.6666",
      "low": "49.8666",
      "close": "49.8666",
      "average": "51.4532",
      "volume": "5307",
      "turnover": "273062.6",
      "trades": "43"
    },
    {
      "date": "2023-08-18",
      "bid": "48.2666",
      "ask": "48.5332",
      "open": "49.8666",
      "high": "50.7332",
      "low": "47.5999",
      "close": "48.2666",
      "average": "48.5775",
      "volume": "27126.02",
      "turnover": "1317716.6",
      "trades": "91"
    },
    {
      "date": "2023-08-21",
      "bid": "48.1999",
      "ask": "48.3332",
      "open": "48.2666",
      "high": "48.7332",
      "low": "47.7332",
      "close": "48.3332",
      "average": "48.1738",
      "volume": "14370.01",
      "turnover": "692258.6",
      "trades": "55"
    },
    {
      "date": "2023-08-22",
      "bid": "48.3332",
      "ask": "48.6666",
      "open": "48.3332",
      "high": "48.6666",
      "low": "47.9332",
      "close": "48.6666",
      "average": "48.4189",
      "volume": "3552",
      "turnover": "171984.4",
      "trades": "21"
    },
    {
      "date": "2023-08-23",
      "bid": "49.3332",
      "ask": "49.6666",
      "open": "48.6666",
      "high": "49.9332",
      "low": "48.6666",
      "close": "49.6666",
      "average": "49.6919",
      "volume": "6729",
      "turnover": "334377.2",
      "trades": "24"
    },
    {
      "date": "2023-08-24",
      "bid": "49.4666",
      "ask": "49.9332",
      "open": "49.8666",
      "high": "50.5999",
      "low": "49.0666",
      "close": "49.3999",
      "average": "49.6363",
      "volume": "3069",
      "turnover": "152334.2",
      "trades": "26"
    },
    {
      "date": "2023-08-25",
      "bid": "49.9999",
      "ask": "50.2666",
      "open": "49.3999",
      "high": "51.6666",
      "low": "49.0666",
      "close": "50.4666",
      "average": "50.2786",
      "volume": "5658",
      "turnover": "284476.8",
      "trades": "22"
    },
    {
      "date": "2023-08-28",
      "bid": "49.0666",
      "ask": "49.2666",
      "open": "50.4666",
      "high": "50.6666",
      "low": "49.0666",
      "close": "49.2666",
      "average": "50.2393",
      "volume": "2637",
      "turnover": "132474.8",
      "trades": "24"
    },
    {
      "date": "2023-08-29",
      "bid": "48.7332",
      "ask": "49.5332",
      "open": "48.9999",
      "high": "50.0666",
      "low": "47.7999",
      "close": "49.5999",
      "average": "49.4957",
      "volume": "16281.01",
      "turnover": "805840.8",
      "trades": "40"
    },
    {
      "date": "2023-08-30",
      "bid": "48.3999",
      "ask": "48.4666",
      "open": "49.5999",
      "high": "49.5999",
      "low": "47.9332",
      "close": "48.4666",
      "average": "48.3857",
      "volume": "14241.01",
      "turnover": "689062.8",
      "trades": "47"
    },
    {
      "date": "2023-08-31",
      "bid": "49.5332",
      "ask": "49.6666",
      "open": "49.3999",
      "high": "49.7332",
      "low": "49.3999",
      "close": "49.6666",
      "average": "49.5586",
      "volume": "10626.01",
      "turnover": "526790.5",
      "trades": "27"
    },
    {
      "date": "2023-09-01",
      "bid": "49.7999",
      "ask": "49.9332",
      "open": "49.8666",
      "high": "49.9332",
      "low": "49.5999",
      "close": "49.9332",
      "average": "49.8282",
      "volume": "10077.01",
      "turnover": "502119.4",
      "trades": "42"
    },
    {
      "date": "2023-09-04",
      "bid": "48.7999",
      "ask": "49.3332",
      "open": "50.0666",
      "high": "50.0666",
      "low": "48.5999",
      "close": "49.3332",
      "average": "48.8524",
      "volume": "12264.01",
      "turnover": "608842",
      "trades": "24"
    },
    {
      "date": "2023-09-05",
      "bid": "48.9332",
      "ask": "49.3332",
      "open": "48.3332",
      "high": "49.3332",
      "low": "47.7999",
      "close": "49.3332",
      "average": "48.4162",
      "volume": "12690.01",
      "turnover": "614403",
      "trades": "63"
    },
    {
      "date": "2023-09-06",
      "bid": "48.5332",
      "ask": "48.8666",
      "open": "48.5999",
      "high": "48.9999",
      "low": "48.5999",
      "close": "48.8666",
      "average": "48.7636",
      "volume": "513",
      "turnover": "25015.8",
      "trades": "9"
    },
    {
      "date": "2023-09-07",
      "bid": "48.7332",
      "ask": "49.3332",
      "open": "49.1999",
      "high": "49.7999",
      "low": "48.3999",
      "close": "49.3332",
      "average": "48.9649",
      "volume": "9867",
      "turnover": "483138",
      "trades": "34"
    },
    {
      "date": "2023-09-08",
      "bid": "48.4666",
      "ask": "48.8666",
      "open": "49.9332",
      "high": "49.9332",
      "low": "48.3999",
      "close": "48.3999",
      "average": "49.3649",
      "volume": "7455",
      "turnover": "368015.8",
      "trades": "31"
    },
    {
      "date": "2023-09-11",
      "bid": "47.9332",
      "ask": "48.8666",
      "open": "50.6666",
      "high": "50.8666",
      "low": "47.9332",
      "close": "48.3332",
      "average": "49.015",
      "volume": "21105.02",
      "turnover": "1034463.4",
      "trades": "43"
    },
    {
      "date": "2023-09-12",
      "bid": "47.3332",
      "ask": "47.5332",
      "open": "48.3332",
      "high": "48.3332",
      "low": "47.0666",
      "close": "47.3332",
      "average": "47.5114",
      "volume": "6984",
      "turnover": "331820.4",
      "trades": "41"
    },
    {
      "date": "2023-09-13",
      "bid": "46.7332",
      "ask": "47.2666",
      "open": "47.9999",
      "high": "48.1332",
      "low": "46.7332",
      "close": "47.2666",
      "average": "47.0759",
      "volume": "6726",
      "turnover": "316633.2",
      "trades": "30"
    },
    {
      "date": "2023-09-14",
      "bid": "47.7999",
      "ask": "48.2666",
      "open": "47.3332",
      "high": "47.7332",
      "low": "46.4666",
      "close": "47.7332",
      "average": "46.7475",
      "volume": "42702.04",
      "turnover": "1996218",
      "trades": "49"
    },
    {
      "date": "2023-09-15",
      "bid": "48.9999",
      "ask": "49.3999",
      "open": "47.9999",
      "high": "49.9999",
      "low": "47.9999",
      "close": "49.5999",
      "average": "49.2402",
      "volume": "26916.02",
      "turnover": "1325351.8",
      "trades": "49"
    },
    {
      "date": "2023-09-18",
      "bid": "49.0666",
      "ask": "49.5999",
      "open": "49.5999",
      "high": "50.0666",
      "low": "49.1332",
      "close": "49.2666",
      "average": "49.9407",
      "volume": "9495",
      "turnover": "474167.2",
      "trades": "33"
    },
    {
      "date": "2023-09-19",
      "bid": "48.7332",
      "ask": "49.0666",
      "open": "48.7332",
      "high": "50.0666",
      "low": "48.7332",
      "close": "49.0666",
      "average": "49.7657",
      "volume": "10248.01",
      "turnover": "510000",
      "trades": "34"
    },
    {
      "date": "2023-09-20",
      "bid": "49.5332",
      "ask": "49.9999",
      "open": "48.6666",
      "high": "50.2666",
      "low": "48.6666",
      "close": "49.9999",
      "average": "49.9491",
      "volume": "66114.06",
      "turnover": "3302343.6",
      "trades": "41"
    },
    {
      "date": "2023-09-21",
      "bid": "49.6666",
      "ask": "50.1999",
      "open": "49.8666",
      "high": "50.6666",
      "low": "49.7332",
      "close": "49.9999",
      "average": "50.0974",
      "volume": "21819.02",
      "turnover": "1093077.39",
      "trades": "90"
    },
    {
      "date": "2023-09-22",
      "bid": "49.9332",
      "ask": "50.1999",
      "open": "50.1332",
      "high": "50.7999",
      "low": "49.9332",
      "close": "49.9999",
      "average": "50.3152",
      "volume": "10962.01",
      "turnover": "551556.6",
      "trades": "50"
    },
    {
      "date": "2023-09-25",
      "bid": "49.3332",
      "ask": "49.9999",
      "open": "50.3332",
      "high": "50.3332",
      "low": "49.1999",
      "close": "49.9999",
      "average": "49.946",
      "volume": "10962.01",
      "turnover": "547509.6",
      "trades": "25"
    },
    {
      "date": "2023-09-26",
      "bid": "49.0666",
      "ask": "49.8666",
      "open": "49.9999",
      "high": "49.9999",
      "low": "47.6666",
      "close": "49.8666",
      "average": "49.0609",
      "volume": "33204.03",
      "turnover": "1646382.8",
      "trades": "75"
    },
    {
      "date": "2023-09-27",
      "bid": "47.9999",
      "ask": "48.6666",
      "open": "49.8666",
      "high": "49.8666",
      "low": "47.8666",
      "close": "48.6666",
      "average": "48.5856",
      "volume": "2265",
      "turnover": "110046.6",
      "trades": "31"
    },
    {
      "date": "2023-09-28",
      "bid": "49.1332",
      "ask": "49.1999",
      "open": "48.6666",
      "high": "49.7999",
      "low": "48.4666",
      "close": "49.1999",
      "average": "48.8915",
      "volume": "6126",
      "turnover": "299509.8",
      "trades": "29"
    },
    {
      "date": "2023-09-29",
      "bid": "49.5332",
      "ask": "49.6666",
      "open": "49.3332",
      "high": "49.8666",
      "low": "49.3332",
      "close": "49.6666",
      "average": "49.5535",
      "volume": "10209.01",
      "turnover": "505771",
      "trades": "51"
    },
    {
      "date": "2023-10-02",
      "bid": "47.5332",
      "ask": "47.9332",
      "open": "50.3332",
      "high": "50.6666",
      "low": "47.7332",
      "close": "47.9332",
      "average": "49.046",
      "volume": "24702.02",
      "turnover": "1214226",
      "trades": "66"
    },
    {
      "date": "2023-10-03",
      "bid": "48.3332",
      "ask": "48.9332",
      "open": "48.0666",
      "high": "48.9332",
      "low": "48.0666",
      "close": "48.3332",
      "average": "48.5474",
      "volume": "9042",
      "turnover": "439027.4",
      "trades": "20"
    },
    {
      "date": "2023-10-04",
      "bid": "48.3332",
      "ask": "48.8666",
      "open": "48.3332",
      "high": "48.3332",
      "low": "47.5999",
      "close": "48.3332",
      "average": "47.8327",
      "volume": "2022",
      "turnover": "96718",
      "trades": "10"
    },
    {
      "date": "2023-10-05",
      "bid": "48.4666",
      "ask": "48.7332",
      "open": "48.3999",
      "high": "49.1332",
      "low": "48.3999",
      "close": "48.7332",
      "average": "48.5233",
      "volume": "2061",
      "turnover": "100006.8",
      "trades": "22"
    },
    {
      "date": "2023-10-06",
      "bid": "48.6666",
      "ask": "48.8666",
      "open": "48.7332",
      "high": "48.9332",
      "low": "48.4666",
      "close": "48.8666",
      "average": "48.6617",
      "volume": "15888.01",
      "turnover": "773253.6",
      "trades": "26"
    },
    {
      "date": "2023-10-09",
      "bid": "47.1999",
      "ask": "47.9332",
      "open": "48.8666",
      "high": "49.2666",
      "low": "47.9332",
      "close": "47.9332",
      "average": "48.2999",
      "volume": "3696",
      "turnover": "178516.8",
      "trades": "17"
    },
    {
      "date": "2023-10-10",
      "bid": "47.9332",
      "ask": "47.9999",
      "open": "48.3999",
      "high": "48.3999",
      "low": "47.5999",
      "close": "47.9999",
      "average": "47.8441",
      "volume": "5439",
      "turnover": "260224.4",
      "trades": "14"
    },
    {
      "date": "2023-10-11",
      "bid": "48.3999",
      "ask": "48.9332",
      "open": "48.3999",
      "high": "48.7332",
      "low": "48.3332",
      "close": "48.3999",
      "average": "48.70",
      "volume": "2079",
      "turnover": "101247.6",
      "trades": "11"
    },
    {
      "date": "2023-10-12",
      "bid": "49.3999",
      "ask": "49.8666",
      "open": "49.9999",
      "high": "50.6666",
      "low": "49.3332",
      "close": "49.9999",
      "average": "49.9542",
      "volume": "51036.05",
      "turnover": "2549466.2",
      "trades": "117"
    },
    {
      "date": "2023-10-13",
      "bid": "49.3999",
      "ask": "49.9332",
      "open": "51.1999",
      "high": "51.1999",
      "low": "48.7332",
      "close": "49.3332",
      "average": "49.4432",
      "volume": "4797",
      "turnover": "237980.8",
      "trades": "41"
    },
    {
      "date": "2023-10-16",
      "bid": "49.2666",
      "ask": "49.6666",
      "open": "48.6666",
      "high": "50.2666",
      "low": "48.6666",
      "close": "49.2666",
      "average": "49.5518",
      "volume": "7392",
      "turnover": "366224.8",
      "trades": "48"
    },
    {
      "date": "2023-10-17",
      "bid": "49.7999",
      "ask": "50.6666",
      "open": "48.9999",
      "high": "50.6666",
      "low": "48.9999",
      "close": "50.6666",
      "average": "50.0395",
      "volume": "14811.01",
      "turnover": "740915",
      "trades": "55"
    },
    {
      "date": "2023-10-18",
      "bid": "49.9999",
      "ask": "50.9332",
      "open": "51.1999",
      "high": "52.3332",
      "low": "50.0666",
      "close": "50.3332",
      "average": "51.3897",
      "volume": "96588.09",
      "turnover": "4963637.59",
      "trades": "105"
    },
    {
      "date": "2023-10-19",
      "bid": "50.4666",
      "ask": "51.3999",
      "open": "50.9999",
      "high": "51.5999",
      "low": "49.9999",
      "close": "51.5999",
      "average": "50.8053",
      "volume": "28170.02",
      "turnover": "1430209.6",
      "trades": "71"
    },
    {
      "date": "2023-10-20",
      "bid": "49.3332",
      "ask": "49.9332",
      "open": "51.3999",
      "high": "51.3999",
      "low": "48.6666",
      "close": "49.3332",
      "average": "49.6338",
      "volume": "21747.02",
      "turnover": "1079608.6",
      "trades": "105"
    },
    {
      "date": "2023-10-23",
      "bid": "48.7999",
      "ask": "49.4666",
      "open": "49.5332",
      "high": "49.8666",
      "low": "48.7999",
      "close": "49.3999",
      "average": "49.5343",
      "volume": "8544",
      "turnover": "423222",
      "trades": "33"
    },
    {
      "date": "2023-10-24",
      "bid": "48.3332",
      "ask": "48.9999",
      "open": "48.6666",
      "high": "50.1999",
      "low": "48.6666",
      "close": "48.9999",
      "average": "49.4188",
      "volume": "7467",
      "turnover": "369011",
      "trades": "37"
    },
    {
      "date": "2023-10-25",
      "bid": "48.7999",
      "ask": "49.0666",
      "open": "49.1999",
      "high": "49.1999",
      "low": "48.7999",
      "close": "48.7999",
      "average": "49.0365",
      "volume": "1290",
      "turnover": "63257.2",
      "trades": "17"
    },
    {
      "date": "2023-10-26",
      "bid": "48.3332",
      "ask": "48.5999",
      "open": "48.7332",
      "high": "49.2666",
      "low": "48.3332",
      "close": "48.3332",
      "average": "48.6003",
      "volume": "1791",
      "turnover": "87043.4",
      "trades": "22"
    },
    {
      "date": "2023-10-27",
      "bid": "47.3999",
      "ask": "48.3999",
      "open": "49.5332",
      "high": "49.7332",
      "low": "47.1332",
      "close": "48.3999",
      "average": "48.0571",
      "volume": "6126",
      "turnover": "294398.2",
      "trades": "27"
    },
    {
      "date": "2023-10-30",
      "bid": "47.5332",
      "ask": "47.7999",
      "open": "47.3332",
      "high": "48.2666",
      "low": "47.2666",
      "close": "47.7999",
      "average": "47.7411",
      "volume": "12393.01",
      "turnover": "591559.1",
      "trades": "52"
    },
    {
      "date": "2023-10-31",
      "bid": "46.6666",
      "ask": "46.8666",
      "open": "47.7332",
      "high": "47.7332",
      "low": "45.8666",
      "close": "46.8666",
      "average": "46.6399",
      "volume": "19455.01",
      "turnover": "915358.6",
      "trades": "91"
    },
    {
      "date": "2023-11-01",
      "bid": "44.5999",
      "ask": "45.3332",
      "open": "46.9332",
      "high": "47.8666",
      "low": "44.4666",
      "close": "45.2666",
      "average": "45.7699",
      "volume": "10977.01",
      "turnover": "502417.8",
      "trades": "89"
    },
    {
      "date": "2023-11-02",
      "bid": "46.3999",
      "ask": "46.6666",
      "open": "45.2666",
      "high": "47.6666",
      "low": "45.2666",
      "close": "46.6666",
      "average": "46.1821",
      "volume": "8589",
      "turnover": "396658.6",
      "trades": "44"
    },
    {
      "date": "2023-11-03",
      "bid": "48.4666",
      "ask": "48.9999",
      "open": "48.3332",
      "high": "50.3332",
      "low": "48.2666",
      "close": "48.9999",
      "average": "49.3338",
      "volume": "15795.01",
      "turnover": "779229",
      "trades": "63"
    },
    {
      "date": "2023-11-06",
      "bid": "48.9999",
      "ask": "49.5999",
      "open": "49.1999",
      "high": "50.3999",
      "low": "48.9999",
      "close": "48.9999",
      "average": "49.7591",
      "volume": "19794.01",
      "turnover": "984820.6",
      "trades": "54"
    },
    {
      "date": "2023-11-07",
      "bid": "49.3332",
      "ask": "49.5332",
      "open": "48.9999",
      "high": "49.5999",
      "low": "48.3332",
      "close": "49.5999",
      "average": "48.6624",
      "volume": "999",
      "turnover": "48613.8",
      "trades": "14"
    },
    {
      "date": "2023-11-08",
      "bid": "48.4666",
      "ask": "48.9999",
      "open": "49.5332",
      "high": "49.6666",
      "low": "48.9999",
      "close": "49.2666",
      "average": "49.5005",
      "volume": "7173",
      "turnover": "355067.6",
      "trades": "27"
    },
    {
      "date": "2023-11-09",
      "bid": "48.3999",
      "ask": "48.7332",
      "open": "48.9999",
      "high": "49.1332",
      "low": "48.0666",
      "close": "48.6666",
      "average": "48.5759",
      "volume": "5217",
      "turnover": "253421.2",
      "trades": "37"
    },
    {
      "date": "2023-11-10",
      "bid": "48.3332",
      "ask": "48.7999",
      "open": "48.6666",
      "high": "48.7999",
      "low": "48.1332",
      "close": "48.7332",
      "average": "48.4137",
      "volume": "1221",
      "turnover": "59113.2",
      "trades": "32"
    },
    {
      "date": "2023-11-13",
      "bid": "48.6666",
      "ask": "48.9999",
      "open": "48.7999",
      "high": "48.9999",
      "low": "48.6666",
      "close": "48.9999",
      "average": "48.9194",
      "volume": "4755",
      "turnover": "232612",
      "trades": "40"
    },
    {
      "date": "2023-11-14",
      "bid": "48.2666",
      "ask": "48.9332",
      "open": "48.5999",
      "high": "48.9999",
      "low": "48.0666",
      "close": "48.7332",
      "average": "48.7005",
      "volume": "11082.01",
      "turnover": "539563",
      "trades": "32"
    },
    {
      "date": "2023-11-15",
      "bid": "48.0666",
      "ask": "48.3332",
      "open": "48.9332",
      "high": "48.9999",
      "low": "47.9999",
      "close": "48.3332",
      "average": "48.7933",
      "volume": "18459.01",
      "turnover": "900573.1",
      "trades": "36"
    },
    {
      "date": "2023-11-16",
      "bid": "47.9999",
      "ask": "48.2666",
      "open": "47.9999",
      "high": "48.2666",
      "low": "47.7999",
      "close": "48.2666",
      "average": "47.986",
      "volume": "1068",
      "turnover": "51249.2",
      "trades": "14"
    },
    {
      "date": "2023-11-17",
      "bid": "48.1332",
      "ask": "48.9332",
      "open": "48.3332",
      "high": "48.6666",
      "low": "47.7332",
      "close": "48.1332",
      "average": "48.1122",
      "volume": "13989.01",
      "turnover": "673613.6",
      "trades": "49"
    },
    {
      "date": "2023-11-20",
      "bid": "47.5332",
      "ask": "47.6666",
      "open": "48.1332",
      "high": "48.6666",
      "low": "47.2666",
      "close": "47.6666",
      "average": "48.0427",
      "volume": "16461.01",
      "turnover": "791364",
      "trades": "60"
    },
    {
      "date": "2023-11-21",
      "bid": "48.5332",
      "ask": "48.6666",
      "open": "47.6666",
      "high": "49.1332",
      "low": "47.6666",
      "close": "48.6666",
      "average": "48.2598",
      "volume": "7869",
      "turnover": "379789.5",
      "trades": "79"
    },
    {
      "date": "2023-11-22",
      "bid": "47.9999",
      "ask": "48.1332",
      "open": "48.0666",
      "high": "48.1999",
      "low": "47.9999",
      "close": "48.1999",
      "average": "48.0398",
      "volume": "9738",
      "turnover": "467812.8",
      "trades": "66"
    },
    {
      "date": "2023-11-23",
      "bid": "48.3332",
      "ask": "48.8666",
      "open": "48.1999",
      "high": "48.7332",
      "low": "48.1999",
      "close": "48.7332",
      "average": "48.3285",
      "volume": "3471",
      "turnover": "167900.2",
      "trades": "36"
    },
    {
      "date": "2023-11-24",
      "bid": "48.6666",
      "ask": "49.1332",
      "open": "48.7332",
      "high": "49.1332",
      "low": "48.6666",
      "close": "48.9999",
      "average": "48.9762",
      "volume": "37338.03",
      "turnover": "1828565.8",
      "trades": "88"
    },
    {
      "date": "2023-11-27",
      "bid": "48.5332",
      "ask": "48.7999",
      "open": "48.9999",
      "high": "49.6666",
      "low": "48.4666",
      "close": "48.7999",
      "average": "48.6167",
      "volume": "427557.42",
      "turnover": "20787203.3",
      "trades": "67"
    },
    {
      "date": "2023-11-28",
      "bid": "49.0666",
      "ask": "49.2666",
      "open": "48.7332",
      "high": "49.2666",
      "low": "48.0666",
      "close": "49.2666",
      "average": "48.5404",
      "volume": "222357.22",
      "turnover": "10793328.2",
      "trades": "67"
    },
    {
      "date": "2023-11-29",
      "bid": "49.3332",
      "ask": "49.5999",
      "open": "49.7999",
      "high": "49.9999",
      "low": "48.9999",
      "close": "49.5999",
      "average": "49.4464",
      "volume": "43779.04",
      "turnover": "2164716.29",
      "trades": "60"
    },
    {
      "date": "2023-11-30",
      "bid": "49.2666",
      "ask": "49.7332",
      "open": "49.5999",
      "high": "49.8666",
      "low": "49.0666",
      "close": "49.6666",
      "average": "49.3454",
      "volume": "9090",
      "turnover": "448550.8",
      "trades": "38"
    },
    {
      "date": "2023-12-01",
      "bid": "49.1332",
      "ask": "49.5999",
      "open": "49.6666",
      "high": "49.6666",
      "low": "49.0666",
      "close": "49.5332",
      "average": "49.4054",
      "volume": "5097",
      "turnover": "251819.6",
      "trades": "42"
    },
    {
      "date": "2023-12-04",
      "bid": "49.9332",
      "ask": "50.4666",
      "open": "48.9999",
      "high": "50.5332",
      "low": "48.9999",
      "close": "49.9999",
      "average": "49.8698",
      "volume": "11529.01",
      "turnover": "574949.6",
      "trades": "35"
    },
    {
      "date": "2023-12-05",
      "bid": "50.6666",
      "ask": "51.2666",
      "open": "49.9999",
      "high": "51.2666",
      "low": "49.9999",
      "close": "50.6666",
      "average": "50.3632",
      "volume": "5883",
      "turnover": "296287.2",
      "trades": "34"
    },
    {
      "date": "2023-12-06",
      "bid": "48.6666",
      "ask": "48.9999",
      "open": "50.8666",
      "high": "50.9332",
      "low": "48.6666",
      "close": "49.0666",
      "average": "50.3507",
      "volume": "34665.03",
      "turnover": "1745410.4",
      "trades": "63"
    },
    {
      "date": "2023-12-07",
      "bid": "49.8666",
      "ask": "50.1332",
      "open": "48.9999",
      "high": "50.1332",
      "low": "48.9999",
      "close": "50.1332",
      "average": "49.6701",
      "volume": "153600.15",
      "turnover": "7629348.2",
      "trades": "73"
    },
    {
      "date": "2023-12-08",
      "bid": "50.3332",
      "ask": "50.9332",
      "open": "50.1332",
      "high": "50.9332",
      "low": "50.1332",
      "close": "50.8666",
      "average": "50.6096",
      "volume": "11166.01",
      "turnover": "565107.4",
      "trades": "49"
    },
    {
      "date": "2023-12-11",
      "bid": "51.1999",
      "ask": "51.3332",
      "open": "50.9332",
      "high": "51.3332",
      "low": "49.9332",
      "close": "51.3332",
      "average": "50.764",
      "volume": "19437.01",
      "turnover": "986429.2",
      "trades": "49"
    },
    {
      "date": "2023-12-12",
      "bid": "52.9999",
      "ask": "53.9999",
      "open": "51.3332",
      "high": "53.3332",
      "low": "50.7999",
      "close": "53.0666",
      "average": "51.4895",
      "volume": "55005.05",
      "turnover": "2832184.6",
      "trades": "47"
    },
    {
      "date": "2023-12-13",
      "bid": "53.1999",
      "ask": "54.0666",
      "open": "53.3332",
      "high": "54.3999",
      "low": "53.1999",
      "close": "54.1999",
      "average": "53.7218",
      "volume": "11535.01",
      "turnover": "619681.8",
      "trades": "65"
    },
    {
      "date": "2023-12-14",
      "bid": "55.3999",
      "ask": "55.8666",
      "open": "54.3332",
      "high": "55.9332",
      "low": "54.3332",
      "close": "55.7999",
      "average": "55.2407",
      "volume": "20505.02",
      "turnover": "1132713",
      "trades": "90"
    },
    {
      "date": "2023-12-15",
      "bid": "55.3332",
      "ask": "55.3999",
      "open": "55.6666",
      "high": "55.7332",
      "low": "54.3999",
      "close": "55.3999",
      "average": "55.2302",
      "volume": "19200.01",
      "turnover": "1060420.8",
      "trades": "58"
    },
    {
      "date": "2023-12-18",
      "bid": "54.3332",
      "ask": "54.3999",
      "open": "53.3332",
      "high": "54.3999",
      "low": "53.3332",
      "close": "54.3332",
      "average": "53.9707",
      "volume": "13884.01",
      "turnover": "749330.6",
      "trades": "56"
    },
    {
      "date": "2023-12-19",
      "bid": "56.5999",
      "ask": "56.6666",
      "open": "54.1999",
      "high": "56.6666",
      "low": "53.9999",
      "close": "56.6666",
      "average": "56.1092",
      "volume": "38787.03",
      "turnover": "2176309.6",
      "trades": "219"
    },
    {
      "date": "2023-12-20",
      "bid": "55.1332",
      "ask": "55.6666",
      "open": "56.6666",
      "high": "56.6666",
      "low": "55.0666",
      "close": "55.7332",
      "average": "55.7508",
      "volume": "7050",
      "turnover": "393043.8",
      "trades": "34"
    },
    {
      "date": "2023-12-21",
      "bid": "54.8666",
      "ask": "55.5332",
      "open": "53.9999",
      "high": "55.6666",
      "low": "53.9999",
      "close": "55.5999",
      "average": "55.1439",
      "volume": "4794",
      "turnover": "264360.2",
      "trades": "46"
    },
    {
      "date": "2023-12-22",
      "bid": "54.3332",
      "ask": "54.9332",
      "open": "55.7999",
      "high": "55.7999",
      "low": "54.7332",
      "close": "54.9999",
      "average": "54.9558",
      "volume": "3861",
      "turnover": "212184.6",
      "trades": "35"
    },
    {
      "date": "2023-12-27",
      "bid": "55.5332",
      "ask": "56.3999",
      "open": "54.9999",
      "high": "57.3332",
      "low": "54.9999",
      "close": "56.3999",
      "average": "56.8833",
      "volume": "8964",
      "turnover": "509902.6",
      "trades": "64"
    },
    {
      "date": "2023-12-28",
      "bid": "55.8666",
      "ask": "55.9999",
      "open": "56.5332",
      "high": "57.0666",
      "low": "55.8666",
      "close": "56.2666",
      "average": "56.2318",
      "volume": "1995",
      "turnover": "112182.6",
      "trades": "30"
    },
    {
      "date": "2023-12-29",
      "bid": "56.6666",
      "ask": "56.7999",
      "open": "55.9999",
      "high": "57.1999",
      "low": "55.9999",
      "close": "56.7999",
      "average": "56.6396",
      "volume": "7215",
      "turnover": "408655.4",
      "trades": "43"
    },
    {
      "date": "2024-01-02",
      "bid": "55.6666",
      "ask": "55.7999",
      "open": "56.0666",
      "high": "57.1332",
      "low": "55.6666",
      "close": "55.7332",
      "average": "56.3709",
      "volume": "7251",
      "turnover": "408746",
      "trades": "56"
    },
    {
      "date": "2024-01-03",
      "bid": "54.3999",
      "ask": "54.7332",
      "open": "55.7332",
      "high": "55.9999",
      "low": "54.6666",
      "close": "54.6666",
      "average": "55.2481",
      "volume": "21831.02",
      "turnover": "1206123.8",
      "trades": "75"
    },
    {
      "date": "2024-01-04",
      "bid": "54.3332",
      "ask": "54.9999",
      "open": "54.6666",
      "high": "54.9332",
      "low": "53.7999",
      "close": "54.9332",
      "average": "54.1787",
      "volume": "13206.01",
      "turnover": "715485",
      "trades": "74"
    },
    {
      "date": "2024-01-05",
      "bid": "54.6666",
      "ask": "55.1332",
      "open": "54.9999",
      "high": "55.3332",
      "low": "54.3999",
      "close": "54.9999",
      "average": "54.9519",
      "volume": "1953",
      "turnover": "107321.2",
      "trades": "18"
    },
    {
      "date": "2024-01-08",
      "bid": "54.7332",
      "ask": "55.2666",
      "open": "54.7999",
      "high": "54.9999",
      "low": "54.6666",
      "close": "54.6666",
      "average": "54.8627",
      "volume": "14616.01",
      "turnover": "801874.2",
      "trades": "47"
    },
    {
      "date": "2024-01-09",
      "bid": "54.7999",
      "ask": "54.9999",
      "open": "55.4666",
      "high": "55.4666",
      "low": "54.3999",
      "close": "54.9999",
      "average": "54.9883",
      "volume": "13434.01",
      "turnover": "738713.6",
      "trades": "68"
    },
    {
      "date": "2024-01-10",
      "bid": "54.0666",
      "ask": "54.5999",
      "open": "54.9999",
      "high": "54.9999",
      "low": "54.1332",
      "close": "54.5999",
      "average": "54.4449",
      "volume": "3783",
      "turnover": "205965.6",
      "trades": "48"
    },
    {
      "date": "2024-01-11",
      "bid": "54.2666",
      "ask": "54.3999",
      "open": "54.5332",
      "high": "54.5332",
      "low": "53.7332",
      "close": "54.3332",
      "average": "54.2218",
      "volume": "9300",
      "turnover": "504263.4",
      "trades": "43"
    },
    {
      "date": "2024-01-12",
      "bid": "54.2666",
      "ask": "54.3999",
      "open": "54.1999",
      "high": "54.5332",
      "low": "53.7999",
      "close": "54.2666",
      "average": "54.2521",
      "volume": "14619.01",
      "turnover": "793112.2",
      "trades": "47"
    },
    {
      "date": "2024-01-15",
      "bid": "54.6666",
      "ask": "54.7999",
      "open": "54.2666",
      "high": "55.5332",
      "low": "53.9332",
      "close": "54.7999",
      "average": "54.596",
      "volume": "16380.01",
      "turnover": "894284",
      "trades": "76"
    },
    {
      "date": "2024-01-16",
      "bid": "52.3332",
      "ask": "52.3999",
      "open": "54.3999",
      "high": "55.5999",
      "low": "52.1332",
      "close": "52.5332",
      "average": "53.1628",
      "volume": "55563.05",
      "turnover": "2953889",
      "trades": "162"
    },
    {
      "date": "2024-01-17",
      "bid": "50.8666",
      "ask": "50.9999",
      "open": "52.1332",
      "high": "52.1332",
      "low": "50.6666",
      "close": "50.9999",
      "average": "51.4109",
      "volume": "27960.02",
      "turnover": "1437451.8",
      "trades": "123"
    },
    {
      "date": "2024-01-18",
      "bid": "51.3332",
      "ask": "51.5999",
      "open": "51.2666",
      "high": "51.3332",
      "low": "50.9332",
      "close": "51.3332",
      "average": "51.2177",
      "volume": "27009.02",
      "turnover": "1383341.2",
      "trades": "59"
    },
    {
      "date": "2024-01-19",
      "bid": "54.9999",
      "ask": "55.3332",
      "open": "53.3332",
      "high": "55.4666",
      "low": "51.8666",
      "close": "55.3332",
      "average": "52.9447",
      "volume": "36168.03",
      "turnover": "1915160",
      "trades": "165"
    },
    {
      "date": "2024-01-22",
      "bid": "54.6666",
      "ask": "54.8666",
      "open": "55.7999",
      "high": "56.5999",
      "low": "54.1999",
      "close": "54.4666",
      "average": "55.2316",
      "volume": "21066.02",
      "turnover": "1163569",
      "trades": "159"
    },
    {
      "date": "2024-01-23",
      "bid": "54.9999",
      "ask": "55.3332",
      "open": "55.7999",
      "high": "55.7999",
      "low": "54.2666",
      "close": "55.3332",
      "average": "54.9712",
      "volume": "20013.02",
      "turnover": "1100140.6",
      "trades": "89"
    },
    {
      "date": "2024-01-24",
      "bid": "55.4666",
      "ask": "55.8666",
      "open": "56.3332",
      "high": "56.3332",
      "low": "55.3332",
      "close": "55.3999",
      "average": "55.6321",
      "volume": "3096",
      "turnover": "172237.2",
      "trades": "29"
    },
    {
      "date": "2024-01-25",
      "bid": "58.3332",
      "ask": "58.6666",
      "open": "55.3999",
      "high": "58.8666",
      "low": "54.5999",
      "close": "58.6666",
      "average": "56.749",
      "volume": "27135.02",
      "turnover": "1539885.8",
      "trades": "125"
    },
    {
      "date": "2024-01-26",
      "bid": "58.0666",
      "ask": "58.4666",
      "open": "59.1999",
      "high": "59.1999",
      "low": "58.0666",
      "close": "58.0666",
      "average": "58.3951",
      "volume": "141777.14",
      "turnover": "8279095.8",
      "trades": "146"
    },
    {
      "date": "2024-01-29",
      "bid": "59.7999",
      "ask": "59.9332",
      "open": "58.0666",
      "high": "60.6666",
      "low": "58.0666",
      "close": "59.7999",
      "average": "59.0912",
      "volume": "46734.04",
      "turnover": "2761572",
      "trades": "217"
    },
    {
      "date": "2024-01-30",
      "bid": "58.7332",
      "ask": "59.2666",
      "open": "59.7999",
      "high": "60.5999",
      "low": "58.5999",
      "close": "58.6666",
      "average": "59.6053",
      "volume": "10974.01",
      "turnover": "654110",
      "trades": "85"
    },
    {
      "date": "2024-01-31",
      "bid": "58.3999",
      "ask": "58.7999",
      "open": "58.6666",
      "high": "59.5332",
      "low": "57.9999",
      "close": "58.3332",
      "average": "58.5892",
      "volume": "19200.01",
      "turnover": "1124915",
      "trades": "96"
    },
    {
      "date": "2024-02-01",
      "bid": "58.3332",
      "ask": "58.4666",
      "open": "59.1999",
      "high": "59.1999",
      "low": "58.1332",
      "close": "58.3332",
      "average": "58.5127",
      "volume": "13059.01",
      "turnover": "764118.4",
      "trades": "71"
    },
    {
      "date": "2024-02-02",
      "bid": "57.9999",
      "ask": "58.3332",
      "open": "58.3332",
      "high": "59.1999",
      "low": "57.8666",
      "close": "58.3332",
      "average": "58.2756",
      "volume": "13581.01",
      "turnover": "791442.6",
      "trades": "58"
    },
    {
      "date": "2024-02-05",
      "bid": "55.3332",
      "ask": "55.3999",
      "open": "57.9999",
      "high": "57.9999",
      "low": "55.1999",
      "close": "55.3332",
      "average": "56.1841",
      "volume": "17109.01",
      "turnover": "961255.4",
      "trades": "134"
    },
    {
      "date": "2024-02-06",
      "bid": "55.7332",
      "ask": "56.0666",
      "open": "55.3332",
      "high": "56.0666",
      "low": "54.7332",
      "close": "56.0666",
      "average": "55.4291",
      "volume": "13467.01",
      "turnover": "746465.6",
      "trades": "69"
    },
    {
      "date": "2024-02-07",
      "bid": "57.1999",
      "ask": "57.9999",
      "open": "56.0666",
      "high": "57.9999",
      "low": "56.0666",
      "close": "57.9999",
      "average": "56.6097",
      "volume": "10965.01",
      "turnover": "620726.2",
      "trades": "64"
    },
    {
      "date": "2024-02-08",
      "bid": "57.2666",
      "ask": "57.3999",
      "open": "57.6666",
      "high": "58.3332",
      "low": "56.5999",
      "close": "57.5999",
      "average": "57.609",
      "volume": "12570.01",
      "turnover": "724146.4",
      "trades": "58"
    },
    {
      "date": "2024-02-09",
      "bid": "56.6666",
      "ask": "56.7332",
      "open": "57.6666",
      "high": "57.7332",
      "low": "55.9999",
      "close": "56.9999",
      "average": "56.6647",
      "volume": "11451.01",
      "turnover": "648897.2",
      "trades": "58"
    },
    {
      "date": "2024-02-12",
      "bid": "57.1332",
      "ask": "57.5332",
      "open": "56.9999",
      "high": "57.9332",
      "low": "56.9999",
      "close": "57.0666",
      "average": "57.6967",
      "volume": "10533.01",
      "turnover": "607720.8",
      "trades": "85"
    },
    {
      "date": "2024-02-13",
      "bid": "56.9999",
      "ask": "57.3332",
      "open": "56.9999",
      "high": "57.9332",
      "low": "56.7999",
      "close": "57.0666",
      "average": "57.2764",
      "volume": "5028",
      "turnover": "287986.2",
      "trades": "36"
    },
    {
      "date": "2024-02-14",
      "bid": "57.8666",
      "ask": "58.6666",
      "open": "57.0666",
      "high": "58.9332",
      "low": "56.9999",
      "close": "58.6666",
      "average": "57.573",
      "volume": "75150.07",
      "turnover": "4326621.59",
      "trades": "60"
    },
    {
      "date": "2024-02-15",
      "bid": "59.6666",
      "ask": "59.9332",
      "open": "58.6666",
      "high": "59.9332",
      "low": "57.6666",
      "close": "59.9332",
      "average": "57.916",
      "volume": "23976.02",
      "turnover": "1388595.6",
      "trades": "69"
    },
    {
      "date": "2024-02-16",
      "bid": "58.9999",
      "ask": "59.0666",
      "open": "59.9332",
      "high": "59.9332",
      "low": "58.8666",
      "close": "59.3332",
      "average": "59.1152",
      "volume": "132921.13",
      "turnover": "7643828.6",
      "trades": "62"
    },
    {
      "date": "2024-02-19",
      "bid": "57.7999",
      "ask": "58.4666",
      "open": "59.0666",
      "high": "59.0666",
      "low": "57.2666",
      "close": "57.8666",
      "average": "57.9326",
      "volume": "8148",
      "turnover": "472035.4",
      "trades": "65"
    },
    {
      "date": "2024-02-20",
      "bid": "59.0666",
      "ask": "59.2666",
      "open": "57.8666",
      "high": "59.3332",
      "low": "57.1332",
      "close": "58.9999",
      "average": "58.6437",
      "volume": "13257.01",
      "turnover": "777440.6",
      "trades": "62"
    },
    {
      "date": "2024-02-21",
      "bid": "57.8666",
      "ask": "57.9332",
      "open": "59.2666",
      "high": "59.4666",
      "low": "58.0666",
      "close": "58.0666",
      "average": "58.8007",
      "volume": "15435.01",
      "turnover": "907591",
      "trades": "53"
    },
    {
      "date": "2024-02-22",
      "bid": "58.1332",
      "ask": "58.5999",
      "open": "58.1332",
      "high": "59.3332",
      "low": "58.0666",
      "close": "58.5999",
      "average": "58.773",
      "volume": "11214.01",
      "turnover": "659081.6",
      "trades": "47"
    },
    {
      "date": "2024-02-23",
      "bid": "58.3332",
      "ask": "58.6666",
      "open": "58.5999",
      "high": "59.1999",
      "low": "58.2666",
      "close": "58.6666",
      "average": "58.8989",
      "volume": "8769",
      "turnover": "516485",
      "trades": "41"
    },
    {
      "date": "2024-02-26",
      "bid": "57.9332",
      "ask": "58.3332",
      "open": "58.5332",
      "high": "58.5332",
      "low": "57.6666",
      "close": "58.2666",
      "average": "57.9308",
      "volume": "4536",
      "turnover": "262774.4",
      "trades": "28"
    },
    {
      "date": "2024-02-27",
      "bid": "57.3332",
      "ask": "57.7999",
      "open": "57.8666",
      "high": "58.1332",
      "low": "57.1999",
      "close": "57.6666",
      "average": "57.5404",
      "volume": "5313",
      "turnover": "305712.8",
      "trades": "43"
    },
    {
      "date": "2024-02-28",
      "bid": "56.5999",
      "ask": "56.7332",
      "open": "57.5999",
      "high": "57.5999",
      "low": "56.3999",
      "close": "56.7332",
      "average": "56.7149",
      "volume": "5367",
      "turnover": "304389.2",
      "trades": "48"
    },
    {
      "date": "2024-02-29",
      "bid": "56.7999",
      "ask": "57.0666",
      "open": "56.7999",
      "high": "57.3999",
      "low": "56.7332",
      "close": "57.0666",
      "average": "57.0076",
      "volume": "4404",
      "turnover": "251062",
      "trades": "38"
    },
    {
      "date": "2024-03-01",
      "bid": "56.1999",
      "ask": "56.5332",
      "open": "57.0666",
      "high": "57.0666",
      "low": "55.6666",
      "close": "56.4666",
      "average": "56.4256",
      "volume": "17241.01",
      "turnover": "972858.4",
      "trades": "93"
    },
    {
      "date": "2024-03-04",
      "bid": "56.3999",
      "ask": "56.4666",
      "open": "56.4666",
      "high": "56.4666",
      "low": "56.0666",
      "close": "56.4666",
      "average": "56.323",
      "volume": "5295",
      "turnover": "298231",
      "trades": "55"
    },
    {
      "date": "2024-03-05",
      "bid": "56.3332",
      "ask": "56.3999",
      "open": "56.4666",
      "high": "56.7999",
      "low": "56.3332",
      "close": "56.3999",
      "average": "56.5867",
      "volume": "2874",
      "turnover": "162630.4",
      "trades": "29"
    },
    {
      "date": "2024-03-06",
      "bid": "55.6666",
      "ask": "55.7332",
      "open": "56.1332",
      "high": "56.1999",
      "low": "55.6666",
      "close": "55.7332",
      "average": "55.8403",
      "volume": "2241",
      "turnover": "125138.4",
      "trades": "25"
    },
    {
      "date": "2024-03-07",
      "bid": "54.9999",
      "ask": "55.2666",
      "open": "55.6666",
      "high": "55.6666",
      "low": "53.4666",
      "close": "54.9999",
      "average": "54.3243",
      "volume": "24627.02",
      "turnover": "1337846.39",
      "trades": "195"
    },
    {
      "date": "2024-03-08",
      "bid": "55.6666",
      "ask": "56.1332",
      "open": "54.8666",
      "high": "56.1999",
      "low": "54.8666",
      "close": "55.7332",
      "average": "55.7731",
      "volume": "9150",
      "turnover": "510324.8",
      "trades": "47"
    },
    {
      "date": "2024-03-11",
      "bid": "55.2666",
      "ask": "55.7332",
      "open": "55.7332",
      "high": "56.2666",
      "low": "54.3999",
      "close": "55.6666",
      "average": "55.3933",
      "volume": "19026.01",
      "turnover": "1054059.8",
      "trades": "100"
    },
    {
      "date": "2024-03-12",
      "bid": "54.6666",
      "ask": "54.9999",
      "open": "56.0666",
      "high": "56.0666",
      "low": "53.8666",
      "close": "54.9332",
      "average": "54.5694",
      "volume": "32325.03",
      "turnover": "1763957.6",
      "trades": "112"
    },
    {
      "date": "2024-03-13",
      "bid": "53.6666",
      "ask": "53.9332",
      "open": "54.9332",
      "high": "54.9332",
      "low": "53.6666",
      "close": "54.1332",
      "average": "53.9963",
      "volume": "16107.01",
      "turnover": "869719.6",
      "trades": "96"
    },
    {
      "date": "2024-03-14",
      "bid": "53.5999",
      "ask": "53.7999",
      "open": "54.1332",
      "high": "54.1332",
      "low": "51.7332",
      "close": "53.9332",
      "average": "53.5427",
      "volume": "68730.06",
      "turnover": "3679994",
      "trades": "193"
    },
    {
      "date": "2024-03-15",
      "bid": "52.6666",
      "ask": "52.9999",
      "open": "53.9332",
      "high": "53.9332",
      "low": "52.6666",
      "close": "52.9999",
      "average": "52.8582",
      "volume": "16269.01",
      "turnover": "859952.4",
      "trades": "76"
    },
    {
      "date": "2024-03-18",
      "bid": "54.0666",
      "ask": "54.2666",
      "open": "52.9999",
      "high": "54.2666",
      "low": "52.6666",
      "close": "54.2666",
      "average": "53.2243",
      "volume": "56121.05",
      "turnover": "2987008.4",
      "trades": "60"
    },
    {
      "date": "2024-03-19",
      "bid": "55.0666",
      "ask": "55.1999",
      "open": "54.2666",
      "high": "55.1999",
      "low": "54.2666",
      "close": "55.1999",
      "average": "54.686",
      "volume": "4452",
      "turnover": "243462.6",
      "trades": "32"
    },
    {
      "date": "2024-03-20",
      "bid": "55.3999",
      "ask": "56.1332",
      "open": "55.1999",
      "high": "56.3332",
      "low": "54.9332",
      "close": "56.3332",
      "average": "55.4506",
      "volume": "7164",
      "turnover": "397248.8",
      "trades": "37"
    },
    {
      "date": "2024-03-21",
      "bid": "56.9332",
      "ask": "57.1999",
      "open": "57.3332",
      "high": "57.7332",
      "low": "56.5999",
      "close": "56.8666",
      "average": "56.9888",
      "volume": "13476.01",
      "turnover": "767982.6",
      "trades": "76"
    },
    {
      "date": "2024-03-22",
      "bid": "56.6666",
      "ask": "57.0666",
      "open": "56.8666",
      "high": "57.6666",
      "low": "56.3999",
      "close": "56.9999",
      "average": "57.2625",
      "volume": "11634.01",
      "turnover": "666134",
      "trades": "65"
    },
    {
      "date": "2024-03-25",
      "bid": "55.7999",
      "ask": "56.3332",
      "open": "56.9999",
      "high": "56.9999",
      "low": "54.1999",
      "close": "56.3332",
      "average": "55.1394",
      "volume": "25071.02",
      "turnover": "1382401.2",
      "trades": "150"
    },
    {
      "date": "2024-03-26",
      "bid": "55.7332",
      "ask": "56.1332",
      "open": "56.3332",
      "high": "56.3999",
      "low": "55.7332",
      "close": "56.1332",
      "average": "56.0012",
      "volume": "4050",
      "turnover": "226805.2",
      "trades": "32"
    },
    {
      "date": "2024-03-27",
      "bid": "55.5332",
      "ask": "55.8666",
      "open": "56.1332",
      "high": "56.1332",
      "low": "55.3332",
      "close": "55.5332",
      "average": "55.5524",
      "volume": "15045.01",
      "turnover": "835787.8",
      "trades": "74"
    },
    {
      "date": "2024-03-28",
      "bid": "55.6666",
      "ask": "55.9332",
      "open": "55.5332",
      "high": "55.7332",
      "low": "55.5332",
      "close": "55.7332",
      "average": "55.6196",
      "volume": "4536",
      "turnover": "252291",
      "trades": "28"
    },
    {
      "date": "2024-04-02",
      "bid": "55.9999",
      "ask": "56.1666",
      "open": "55.6666",
      "high": "56.1666",
      "low": "55.3332",
      "close": "55.9999",
      "average": "55.8256",
      "volume": "6774",
      "turnover": "378163",
      "trades": "58"
    },
    {
      "date": "2024-04-03",
      "bid": "54.8332",
      "ask": "54.9999",
      "open": "55.4999",
      "high": "55.8332",
      "low": "54.8332",
      "close": "54.8332",
      "average": "55.2498",
      "volume": "7368",
      "turnover": "407081",
      "trades": "42"
    },
    {
      "date": "2024-04-04",
      "bid": "54.9999",
      "ask": "55.6666",
      "open": "54.8332",
      "high": "55.6666",
      "low": "54.8332",
      "close": "55.6666",
      "average": "55.0075",
      "volume": "8394",
      "turnover": "461734",
      "trades": "63"
    },
    {
      "date": "2024-04-05",
      "bid": "55.6666",
      "ask": "56.1666",
      "open": "54.9999",
      "high": "56.1666",
      "low": "54.8332",
      "close": "56.1666",
      "average": "55.4706",
      "volume": "3759",
      "turnover": "208514.5",
      "trades": "24"
    },
    {
      "date": "2024-04-08",
      "bid": "55.1666",
      "ask": "55.6666",
      "open": "55.9999",
      "high": "56.1666",
      "low": "54.8332",
      "close": "55.6666",
      "average": "55.2881",
      "volume": "16572.01",
      "turnover": "916236",
      "trades": "83"
    },
    {
      "date": "2024-04-09",
      "bid": "55.3332",
      "ask": "55.6666",
      "open": "54.9999",
      "high": "55.6666",
      "low": "54.9999",
      "close": "55.6666",
      "average": "55.4385",
      "volume": "4266",
      "turnover": "236501",
      "trades": "34"
    },
    {
      "date": "2024-04-10",
      "bid": "55.1666",
      "ask": "55.6666",
      "open": "54.9999",
      "high": "56.3332",
      "low": "54.9999",
      "close": "55.6666",
      "average": "55.4706",
      "volume": "10377.01",
      "turnover": "575619.5",
      "trades": "57"
    },
    {
      "date": "2024-04-11",
      "bid": "56.3332",
      "ask": "56.4999",
      "open": "55.6666",
      "high": "56.4999",
      "low": "55.1666",
      "close": "56.4999",
      "average": "56.0891",
      "volume": "15699.01",
      "turnover": "880544.5",
      "trades": "80"
    },
    {
      "date": "2024-04-12",
      "bid": "56.3332",
      "ask": "56.8332",
      "open": "56.4999",
      "high": "56.9999",
      "low": "55.4999",
      "close": "56.9999",
      "average": "56.6678",
      "volume": "12543.01",
      "turnover": "710785",
      "trades": "58"
    },
    {
      "date": "2024-04-15",
      "bid": "57.8332",
      "ask": "58.4999",
      "open": "56.8332",
      "high": "58.3332",
      "low": "55.9999",
      "close": "58.3332",
      "average": "57.4378",
      "volume": "9045",
      "turnover": "519525.5",
      "trades": "67"
    },
    {
      "date": "2024-04-16",
      "bid": "62.3332",
      "ask": "62.4999",
      "open": "61.3332",
      "high": "63.4999",
      "low": "60.8332",
      "close": "62.3332",
      "average": "62.3497",
      "volume": "95937.09",
      "turnover": "5981655",
      "trades": "430"
    },
    {
      "date": "2024-04-17",
      "bid": "65.9999",
      "ask": "66.1666",
      "open": "64.1666",
      "high": "66.4999",
      "low": "63.6666",
      "close": "66.3332",
      "average": "64.6617",
      "volume": "267735.26",
      "turnover": "17312314",
      "trades": "359"
    },
    {
      "date": "2024-04-18",
      "bid": "63.9999",
      "ask": "64.6666",
      "open": "66.4999",
      "high": "66.9999",
      "low": "63.8332",
      "close": "63.8332",
      "average": "65.1006",
      "volume": "21555.02",
      "turnover": "1403038",
      "trades": "162"
    },
    {
      "date": "2024-04-19",
      "bid": "65.8332",
      "ask": "66.1666",
      "open": "63.8332",
      "high": "66.3332",
      "low": "62.9999",
      "close": "66.3332",
      "average": "65.3312",
      "volume": "27984.02",
      "turnover": "1828231.5",
      "trades": "117"
    },
    {
      "date": "2024-04-22",
      "bid": "66.9999",
      "ask": "67.3332",
      "open": "66.9999",
      "high": "68.3332",
      "low": "66.6666",
      "close": "66.6666",
      "average": "67.5867",
      "volume": "70626.07",
      "turnover": "4773388",
      "trades": "170"
    },
    {
      "date": "2024-04-23",
      "bid": "69.6665",
      "ask": "69.9999",
      "open": "67.3332",
      "high": "69.9999",
      "low": "66.9999",
      "close": "69.9999",
      "average": "68.9416",
      "volume": "38601.03",
      "turnover": "2661221",
      "trades": "251"
    },
    {
      "date": "2024-04-24",
      "bid": "68.9999",
      "ask": "69.6665",
      "open": "69.9999",
      "high": "70.6665",
      "low": "68.9999",
      "close": "68.9999",
      "average": "70.1007",
      "volume": "20538.02",
      "turnover": "1439730",
      "trades": "172"
    },
    {
      "date": "2024-04-25",
      "bid": "67.6665",
      "ask": "67.9999",
      "open": "69.3332",
      "high": "70.3332",
      "low": "67.3332",
      "close": "67.6665",
      "average": "69.1515",
      "volume": "16989.01",
      "turnover": "1174817",
      "trades": "100"
    },
    {
      "date": "2024-04-26",
      "bid": "66.9999",
      "ask": "67.6665",
      "open": "67.6665",
      "high": "67.9999",
      "low": "66.3332",
      "close": "67.6665",
      "average": "67.5079",
      "volume": "13770.01",
      "turnover": "929586",
      "trades": "105"
    },
    {
      "date": "2024-04-29",
      "bid": "69.6665",
      "ask": "69.9999",
      "open": "67.9999",
      "high": "69.9999",
      "low": "67.9999",
      "close": "69.9999",
      "average": "69.3728",
      "volume": "29127.02",
      "turnover": "2020625",
      "trades": "166"
    },
    {
      "date": "2024-04-30",
      "bid": "69.6665",
      "ask": "69.9999",
      "open": "69.9999",
      "high": "70.6665",
      "low": "69.3332",
      "close": "69.9999",
      "average": "69.9088",
      "volume": "11205.01",
      "turnover": "783330",
      "trades": "83"
    },
    {
      "date": "2024-05-02",
      "bid": "69.6665",
      "ask": "69.9999",
      "open": "69.3332",
      "high": "70.3332",
      "low": "67.9999",
      "close": "69.6665",
      "average": "69.6357",
      "volume": "319263.31",
      "turnover": "22232142",
      "trades": "127"
    },
    {
      "date": "2024-05-03",
      "bid": "68.6665",
      "ask": "69.3332",
      "open": "69.6665",
      "high": "69.9999",
      "low": "68.3332",
      "close": "69.3332",
      "average": "69.2285",
      "volume": "10869.01",
      "turnover": "752446",
      "trades": "80"
    },
    {
      "date": "2024-05-06",
      "bid": "68.6665",
      "ask": "68.9999",
      "open": "69.3332",
      "high": "69.6665",
      "low": "68.6665",
      "close": "68.9999",
      "average": "68.9209",
      "volume": "17556.01",
      "turnover": "1209977",
      "trades": "98"
    },
    {
      "date": "2024-05-07",
      "bid": "67.6665",
      "ask": "67.9999",
      "open": "68.6665",
      "high": "68.9999",
      "low": "66.9999",
      "close": "67.9999",
      "average": "67.7848",
      "volume": "18057.01",
      "turnover": "1223992",
      "trades": "126"
    },
    {
      "date": "2024-05-08",
      "bid": "67.9999",
      "ask": "68.6665",
      "open": "67.9999",
      "high": "69.6665",
      "low": "67.9999",
      "close": "68.9999",
      "average": "69.0053",
      "volume": "8394",
      "turnover": "579232",
      "trades": "52"
    },
    {
      "date": "2024-05-10",
      "bid": "69.9999",
      "ask": "70.3332",
      "open": "68.9999",
      "high": "70.6665",
      "low": "68.6665",
      "close": "70.3332",
      "average": "69.9768",
      "volume": "25458.02",
      "turnover": "1781474",
      "trades": "137"
    },
    {
      "date": "2024-05-13",
      "bid": "71.6665",
      "ask": "72.3332",
      "open": "70.3332",
      "high": "72.3332",
      "low": "69.9999",
      "close": "72.3332",
      "average": "70.8875",
      "volume": "32874.03",
      "turnover": "2330359",
      "trades": "158"
    },
    {
      "date": "2024-05-14",
      "bid": "76.3332",
      "ask": "76.9999",
      "open": "72.3332",
      "high": "77.3332",
      "low": "71.9999",
      "close": "76.3332",
      "average": "76.102",
      "volume": "177756.17",
      "turnover": "13527603",
      "trades": "195"
    },
    {
      "date": "2024-05-15",
      "bid": "74.3332",
      "ask": "74.9999",
      "open": "76.9999",
      "high": "77.6665",
      "low": "74.3332",
      "close": "74.9999",
      "average": "75.4242",
      "volume": "29460.02",
      "turnover": "2222002",
      "trades": "247"
    },
    {
      "date": "2024-05-16",
      "bid": "74.6665",
      "ask": "74.9999",
      "open": "74.9999",
      "high": "75.3332",
      "low": "73.9999",
      "close": "74.6665",
      "average": "74.6813",
      "volume": "20265.02",
      "turnover": "1513419",
      "trades": "126"
    },
    {
      "date": "2024-05-17",
      "bid": "75.3332",
      "ask": "75.6665",
      "open": "74.9999",
      "high": "76.6665",
      "low": "74.6665",
      "close": "75.6665",
      "average": "75.6607",
      "volume": "26280.02",
      "turnover": "1988367",
      "trades": "164"
    },
    {
      "date": "2024-05-20",
      "bid": "74.9999",
      "ask": "75.6665",
      "open": "75.6665",
      "high": "75.9999",
      "low": "73.6665",
      "close": "75.3332",
      "average": "74.9541",
      "volume": "38361.03",
      "turnover": "2875282",
      "trades": "167"
    },
    {
      "date": "2024-05-21",
      "bid": "73.9999",
      "ask": "74.6665",
      "open": "75.3332",
      "high": "75.3332",
      "low": "73.9999",
      "close": "73.9999",
      "average": "74.4754",
      "volume": "33111.03",
      "turnover": "2465959",
      "trades": "106"
    },
    {
      "date": "2024-05-22",
      "bid": "73.9999",
      "ask": "74.3332",
      "open": "73.9999",
      "high": "74.6665",
      "low": "71.9999",
      "close": "74.6665",
      "average": "73.5855",
      "volume": "27936.02",
      "turnover": "2055688",
      "trades": "146"
    },
    {
      "date": "2024-05-23",
      "bid": "76.6665",
      "ask": "76.9999",
      "open": "74.3332",
      "high": "76.9999",
      "low": "73.9999",
      "close": "76.9999",
      "average": "75.5312",
      "volume": "15603.01",
      "turnover": "1178515",
      "trades": "101"
    },
    {
      "date": "2024-05-24",
      "bid": "75.3332",
      "ask": "75.6665",
      "open": "76.9999",
      "high": "77.3332",
      "low": "75.3332",
      "close": "75.3332",
      "average": "75.7321",
      "volume": "4710",
      "turnover": "356699",
      "trades": "63"
    },
    {
      "date": "2024-05-27",
      "bid": "74.6665",
      "ask": "75.3332",
      "open": "75.3332",
      "high": "75.9999",
      "low": "74.6665",
      "close": "74.9999",
      "average": "75.3177",
      "volume": "1740",
      "turnover": "131053",
      "trades": "57"
    },
    {
      "date": "2024-05-28",
      "bid": "75.6665",
      "ask": "75.9999",
      "open": "74.9999",
      "high": "75.9999",
      "low": "73.9999",
      "close": "75.6665",
      "average": "75.2103",
      "volume": "70878.07",
      "turnover": "5330767",
      "trades": "107"
    },
    {
      "date": "2024-05-29",
      "bid": "73.6665",
      "ask": "73.9999",
      "open": "74.9999",
      "high": "75.3332",
      "low": "72.6665",
      "close": "73.6665",
      "average": "73.6084",
      "volume": "35247.03",
      "turnover": "2594479.5",
      "trades": "189"
    },
    {
      "date": "2024-05-30",
      "bid": "75.3332",
      "ask": "75.9999",
      "open": "73.3332",
      "high": "75.9999",
      "low": "72.9999",
      "close": "74.9999",
      "average": "74.4723",
      "volume": "45126.04",
      "turnover": "3360642",
      "trades": "148"
    },
    {
      "date": "2024-05-31",
      "bid": "71.3332",
      "ask": "71.6665",
      "open": "74.9999",
      "high": "74.9999",
      "low": "71.3332",
      "close": "71.3332",
      "average": "72.3191",
      "volume": "18522.01",
      "turnover": "1339496",
      "trades": "158"
    },
    {
      "date": "2024-06-03",
      "bid": "71.3332",
      "ask": "71.6665",
      "open": "71.6665",
      "high": "73.3332",
      "low": "70.6665",
      "close": "71.6665",
      "average": "71.9404",
      "volume": "25827.02",
      "turnover": "1858007",
      "trades": "187"
    },
    {
      "date": "2024-06-04",
      "bid": "71.3332",
      "ask": "71.6665",
      "open": "71.9999",
      "high": "71.9999",
      "low": "69.9999",
      "close": "71.3332",
      "average": "70.866",
      "volume": "26400.02",
      "turnover": "1870918",
      "trades": "126"
    },
    {
      "date": "2024-06-05",
      "bid": "71.6665",
      "ask": "72.6665",
      "open": "70.9999",
      "high": "73.9999",
      "low": "70.3332",
      "close": "71.9999",
      "average": "72.1173",
      "volume": "17679.01",
      "turnover": "1273672",
      "trades": "125"
    },
    {
      "date": "2024-06-07",
      "bid": "70.6665",
      "ask": "70.9999",
      "open": "71.9999",
      "high": "71.9999",
      "low": "69.9999",
      "close": "70.9999",
      "average": "70.4813",
      "volume": "14160.01",
      "turnover": "998017",
      "trades": "101"
    },
    {
      "date": "2024-06-10",
      "bid": "72.3332",
      "ask": "72.9999",
      "open": "70.9999",
      "high": "72.9999",
      "low": "69.6665",
      "close": "72.9999",
      "average": "71.6598",
      "volume": "15732.01",
      "turnover": "1127354",
      "trades": "90"
    },
    {
      "date": "2024-06-11",
      "bid": "71.6665",
      "ask": "72.6665",
      "open": "72.9999",
      "high": "73.3332",
      "low": "70.6665",
      "close": "71.6665",
      "average": "71.9431",
      "volume": "13206.01",
      "turnover": "950082",
      "trades": "109"
    },
    {
      "date": "2024-06-12",
      "bid": "74.9999",
      "ask": "75.3332",
      "open": "71.6665",
      "high": "75.9999",
      "low": "71.6665",
      "close": "74.9999",
      "average": "74.2464",
      "volume": "21636.02",
      "turnover": "1606398",
      "trades": "88"
    },
    {
      "date": "2024-06-13",
      "bid": "74.9999",
      "ask": "75.6665",
      "open": "74.9999",
      "high": "77.6665",
      "low": "74.9999",
      "close": "75.3332",
      "average": "76.3966",
      "volume": "22350.02",
      "turnover": "1706017.5",
      "trades": "156"
    },
    {
      "date": "2024-06-14",
      "bid": "73.3332",
      "ask": "73.9999",
      "open": "75.3332",
      "high": "75.3332",
      "low": "72.6665",
      "close": "74.3332",
      "average": "73.9237",
      "volume": "9891",
      "turnover": "731180",
      "trades": "89"
    },
    {
      "date": "2024-06-17",
      "bid": "75.3332",
      "ask": "75.6665",
      "open": "74.9999",
      "high": "75.3332",
      "low": "73.6665",
      "close": "75.3332",
      "average": "74.6927",
      "volume": "14424.01",
      "turnover": "1077370",
      "trades": "72"
    },
    {
      "date": "2024-06-18",
      "bid": "78.6665",
      "ask": "78.9999",
      "open": "77.9999",
      "high": "79.3332",
      "low": "76.9999",
      "close": "79.3332",
      "average": "78.3617",
      "volume": "25500.02",
      "turnover": "1998222.5",
      "trades": "183"
    },
    {
      "date": "2024-06-19",
      "bid": "81.3332",
      "ask": "82.3332",
      "open": "80.6665",
      "high": "82.6665",
      "low": "80.3332",
      "close": "81.9999",
      "average": "80.8921",
      "volume": "65160.06",
      "turnover": "5267103",
      "trades": "272"
    },
    {
      "date": "2024-06-20",
      "bid": "80.3332",
      "ask": "80.9999",
      "open": "82.3332",
      "high": "83.9999",
      "low": "79.3332",
      "close": "80.9999",
      "average": "82.2313",
      "volume": "32874.03",
      "turnover": "2703332",
      "trades": "208"
    },
    {
      "date": "2024-06-24",
      "bid": "78.9999",
      "ask": "79.6665",
      "open": "81.3332",
      "high": "81.9999",
      "low": "78.9999",
      "close": "78.9999",
      "average": "80.2228",
      "volume": "19446.01",
      "turnover": "1560004.5",
      "trades": "127"
    },
    {
      "date": "2024-06-25",
      "bid": "79.6665",
      "ask": "80.3332",
      "open": "78.3332",
      "high": "81.6665",
      "low": "78.3332",
      "close": "80.3332",
      "average": "80.6788",
      "volume": "21441.02",
      "turnover": "1729696.5",
      "trades": "147"
    },
    {
      "date": "2024-06-26",
      "bid": "78.9999",
      "ask": "79.6665",
      "open": "80.3332",
      "high": "80.9999",
      "low": "78.9999",
      "close": "79.3332",
      "average": "80.0148",
      "volume": "10416.01",
      "turnover": "833436",
      "trades": "79"
    },
    {
      "date": "2024-06-27",
      "bid": "78.3332",
      "ask": "78.6665",
      "open": "79.3332",
      "high": "79.3332",
      "low": "77.3332",
      "close": "78.6665",
      "average": "78.0087",
      "volume": "19536.01",
      "turnover": "1523444",
      "trades": "106"
    },
    {
      "date": "2024-06-28",
      "bid": "76.9999",
      "ask": "77.9999",
      "open": "78.6665",
      "high": "78.9999",
      "low": "77.3332",
      "close": "77.3332",
      "average": "78.0739",
      "volume": "4725",
      "turnover": "368881.5",
      "trades": "61"
    },
    {
      "date": "2024-07-01",
      "bid": "78.9999",
      "ask": "79.6665",
      "open": "77.3332",
      "high": "79.9999",
      "low": "77.3332",
      "close": "79.3332",
      "average": "78.357",
      "volume": "9219",
      "turnover": "722374",
      "trades": "73"
    },
    {
      "date": "2024-07-02",
      "bid": "80.3332",
      "ask": "81.3332",
      "open": "79.3332",
      "high": "81.3332",
      "low": "77.9999",
      "close": "81.3332",
      "average": "80.1521",
      "volume": "13893.01",
      "turnover": "1113555",
      "trades": "77"
    },
    {
      "date": "2024-07-03",
      "bid": "81.6665",
      "ask": "81.9999",
      "open": "81.3332",
      "high": "83.3332",
      "low": "80.6665",
      "close": "81.9999",
      "average": "82.346",
      "volume": "10884.01",
      "turnover": "896255",
      "trades": "97"
    },
    {
      "date": "2024-07-04",
      "bid": "81.6665",
      "ask": "81.9999",
      "open": "81.9999",
      "high": "82.3332",
      "low": "81.6665",
      "close": "81.9999",
      "average": "81.9596",
      "volume": "2382",
      "turnover": "195228",
      "trades": "36"
    },
    {
      "date": "2024-07-05",
      "bid": "79.3332",
      "ask": "79.9999",
      "open": "81.9999",
      "high": "83.3332",
      "low": "79.3332",
      "close": "79.3332",
      "average": "81.7657",
      "volume": "17625.01",
      "turnover": "1441123",
      "trades": "100"
    },
    {
      "date": "2024-07-08",
      "bid": "81.6665",
      "ask": "81.9999",
      "open": "79.9999",
      "high": "81.9999",
      "low": "79.3332",
      "close": "81.9999",
      "average": "81.0359",
      "volume": "4866",
      "turnover": "394324.5",
      "trades": "77"
    },
    {
      "date": "2024-07-09",
      "bid": "79.6665",
      "ask": "79.9999",
      "open": "81.9999",
      "high": "81.9999",
      "low": "79.6665",
      "close": "79.6665",
      "average": "80.9088",
      "volume": "8121",
      "turnover": "657062",
      "trades": "80"
    },
    {
      "date": "2024-07-10",
      "bid": "78.9999",
      "ask": "79.3332",
      "open": "79.6665",
      "high": "79.9999",
      "low": "77.3332",
      "close": "78.6665",
      "average": "78.2446",
      "volume": "15156.01",
      "turnover": "1185886.5",
      "trades": "124"
    },
    {
      "date": "2024-07-11",
      "bid": "81.6665",
      "ask": "82.3332",
      "open": "78.6665",
      "high": "82.3332",
      "low": "77.9999",
      "close": "82.3332",
      "average": "80.7234",
      "volume": "11982.01",
      "turnover": "967132.5",
      "trades": "112"
    },
    {
      "date": "2024-07-12",
      "bid": "83.6665",
      "ask": "83.9999",
      "open": "82.6665",
      "high": "84.3332",
      "low": "78.6665",
      "close": "83.6665",
      "average": "82.2095",
      "volume": "33417.03",
      "turnover": "2747200",
      "trades": "207"
    },
    {
      "date": "2024-07-15",
      "bid": "82.9999",
      "ask": "83.6665",
      "open": "83.6665",
      "high": "83.6665",
      "low": "79.9999",
      "close": "83.6665",
      "average": "82.4537",
      "volume": "18717.01",
      "turnover": "1543279",
      "trades": "137"
    },
    {
      "date": "2024-07-16",
      "bid": "84.3332",
      "ask": "84.9999",
      "open": "82.3332",
      "high": "86.6665",
      "low": "81.9999",
      "close": "84.3332",
      "average": "85.5108",
      "volume": "25701.02",
      "turnover": "2197751.5",
      "trades": "190"
    },
    {
      "date": "2024-07-17",
      "bid": "89.3332",
      "ask": "89.9999",
      "open": "84.9999",
      "high": "89.9999",
      "low": "84.9999",
      "close": "89.3332",
      "average": "87.1175",
      "volume": "32400.03",
      "turnover": "2822612",
      "trades": "164"
    },
    {
      "date": "2024-07-18",
      "bid": "84.3332",
      "ask": "84.6665",
      "open": "89.3332",
      "high": "89.6665",
      "low": "83.3332",
      "close": "83.3332",
      "average": "86.2399",
      "volume": "16905.01",
      "turnover": "1457833.5",
      "trades": "190"
    },
    {
      "date": "2024-07-19",
      "bid": "84.9999",
      "ask": "85.6665",
      "open": "83.6665",
      "high": "86.6665",
      "low": "81.6665",
      "close": "86.6665",
      "average": "84.5505",
      "volume": "13956.01",
      "turnover": "1179988",
      "trades": "110"
    },
    {
      "date": "2024-07-22",
      "bid": "90.3332",
      "ask": "90.6665",
      "open": "86.9999",
      "high": "91.6665",
      "low": "86.9999",
      "close": "90.3332",
      "average": "89.6026",
      "volume": "32631.03",
      "turnover": "2923848.5",
      "trades": "236"
    },
    {
      "date": "2024-07-23",
      "bid": "90.6665",
      "ask": "90.9999",
      "open": "90.6665",
      "high": "91.9999",
      "low": "90.3332",
      "close": "90.6665",
      "average": "90.9606",
      "volume": "13002.01",
      "turnover": "1182674",
      "trades": "103"
    },
    {
      "date": "2024-07-24",
      "bid": "86.6665",
      "ask": "87.6665",
      "open": "90.6665",
      "high": "90.6665",
      "low": "85.6665",
      "close": "88.9999",
      "average": "88.0504",
      "volume": "22848.02",
      "turnover": "2011641",
      "trades": "232"
    },
    {
      "date": "2024-07-25",
      "bid": "85.3332",
      "ask": "86.6665",
      "open": "88.6665",
      "high": "88.6665",
      "low": "83.6665",
      "close": "85.6665",
      "average": "85.3288",
      "volume": "14745.01",
      "turnover": "1258203.5",
      "trades": "161"
    },
    {
      "date": "2024-07-26",
      "bid": "88.3332",
      "ask": "88.6665",
      "open": "85.6665",
      "high": "88.9999",
      "low": "83.9999",
      "close": "88.6665",
      "average": "85.6707",
      "volume": "10488.01",
      "turnover": "898574",
      "trades": "92"
    },
    {
      "date": "2024-07-29",
      "bid": "89.3332",
      "ask": "90.3332",
      "open": "89.3332",
      "high": "90.9999",
      "low": "87.6665",
      "close": "90.3332",
      "average": "89.4136",
      "volume": "13383.01",
      "turnover": "1196934.5",
      "trades": "141"
    },
    {
      "date": "2024-07-30",
      "bid": "86.6665",
      "ask": "87.6665",
      "open": "90.6665",
      "high": "91.6665",
      "low": "86.3332",
      "close": "86.6665",
      "average": "87.8113",
      "volume": "15561.01",
      "turnover": "1366517.5",
      "trades": "168"
    },
    {
      "date": "2024-07-31",
      "bid": "85.3332",
      "ask": "85.9999",
      "open": "87.3332",
      "high": "88.9999",
      "low": "84.9999",
      "close": "85.6665",
      "average": "86.8203",
      "volume": "10683.01",
      "turnover": "927470",
      "trades": "118"
    },
    {
      "date": "2024-08-01",
      "bid": "84.6665",
      "ask": "85.3332",
      "open": "87.3332",
      "high": "87.3332",
      "low": "83.9999",
      "close": "85.3332",
      "average": "85.4342",
      "volume": "14574.01",
      "turnover": "1245369.5",
      "trades": "132"
    },
    {
      "date": "2024-08-02",
      "bid": "81.3332",
      "ask": "81.6665",
      "open": "84.9999",
      "high": "85.6665",
      "low": "80.3332",
      "close": "80.3332",
      "average": "82.5833",
      "volume": "25956.02",
      "turnover": "2143400.5",
      "trades": "265"
    },
    {
      "date": "2024-08-05",
      "bid": "76.9999",
      "ask": "77.6665",
      "open": "74.6665",
      "high": "78.6665",
      "low": "68.6665",
      "close": "76.9999",
      "average": "75.1107",
      "volume": "61917.06",
      "turnover": "4650870.5",
      "trades": "424"
    },
    {
      "date": "2024-08-06",
      "bid": "78.6665",
      "ask": "79.9999",
      "open": "78.9999",
      "high": "80.9999",
      "low": "77.6665",
      "close": "77.6665",
      "average": "79.5636",
      "volume": "20379.02",
      "turnover": "1621450.5",
      "trades": "191"
    },
    {
      "date": "2024-08-07",
      "bid": "79.9999",
      "ask": "80.3332",
      "open": "77.9999",
      "high": "82.3332",
      "low": "77.9999",
      "close": "78.3332",
      "average": "80.6713",
      "volume": "20022.02",
      "turnover": "1615553.5",
      "trades": "178"
    },
    {
      "date": "2024-08-08",
      "bid": "82.6665",
      "ask": "83.3332",
      "open": "78.9999",
      "high": "83.9999",
      "low": "77.3332",
      "close": "82.6665",
      "average": "79.3163",
      "volume": "20457.02",
      "turnover": "1621873.5",
      "trades": "150"
    },
    {
      "date": "2024-08-09",
      "bid": "85.3332",
      "ask": "85.9999",
      "open": "83.6665",
      "high": "88.3332",
      "low": "82.9999",
      "close": "85.3332",
      "average": "85.5847",
      "volume": "12936.01",
      "turnover": "1106966",
      "trades": "166"
    },
    {
      "date": "2024-08-12",
      "bid": "85.3332",
      "ask": "85.9999",
      "open": "85.6665",
      "high": "88.9999",
      "low": "85.3332",
      "close": "85.9999",
      "average": "87.0784",
      "volume": "17265.01",
      "turnover": "1503763.5",
      "trades": "168"
    },
    {
      "date": "2024-08-13",
      "bid": "83.3332",
      "ask": "83.9999",
      "open": "86.3332",
      "high": "86.3332",
      "low": "81.3332",
      "close": "83.3332",
      "average": "83.8232",
      "volume": "17238.01",
      "turnover": "1445012",
      "trades": "158"
    },
    {
      "date": "2024-08-14",
      "bid": "85.6665",
      "ask": "86.3332",
      "open": "83.6665",
      "high": "88.3332",
      "low": "83.6665",
      "close": "85.3332",
      "average": "86.3725",
      "volume": "7755",
      "turnover": "669786",
      "trades": "77"
    },
    {
      "date": "2024-08-15",
      "bid": "82.9999",
      "ask": "83.6665",
      "open": "85.3332",
      "high": "85.3332",
      "low": "82.9999",
      "close": "82.9999",
      "average": "84.2077",
      "volume": "16062.01",
      "turnover": "1352269",
      "trades": "134"
    },
    {
      "date": "2024-08-16",
      "bid": "83.3332",
      "ask": "83.6665",
      "open": "82.9999",
      "high": "83.9999",
      "low": "80.9999",
      "close": "83.9999",
      "average": "82.9657",
      "volume": "22830.02",
      "turnover": "1892609",
      "trades": "155"
    },
    {
      "date": "2024-08-19",
      "bid": "82.3332",
      "ask": "82.6665",
      "open": "83.9999",
      "high": "83.9999",
      "low": "81.9999",
      "close": "82.6665",
      "average": "82.8896",
      "volume": "20091.02",
      "turnover": "1667790.5",
      "trades": "121"
    },
    {
      "date": "2024-08-20",
      "bid": "81.6665",
      "ask": "81.9999",
      "open": "82.3332",
      "high": "82.9999",
      "low": "81.6665",
      "close": "81.6665",
      "average": "81.8956",
      "volume": "7506",
      "turnover": "614708.5",
      "trades": "107"
    },
    {
      "date": "2024-08-21",
      "bid": "81.9999",
      "ask": "82.9999",
      "open": "81.9999",
      "high": "82.9999",
      "low": "81.6665",
      "close": "82.3332",
      "average": "82.1797",
      "volume": "2691",
      "turnover": "221146",
      "trades": "52"
    },
    {
      "date": "2024-08-22",
      "bid": "82.6665",
      "ask": "83.3332",
      "open": "82.3332",
      "high": "83.9999",
      "low": "82.3332",
      "close": "83.3332",
      "average": "83.4462",
      "volume": "6006",
      "turnover": "501184",
      "trades": "92"
    },
    {
      "date": "2024-08-23",
      "bid": "82.6665",
      "ask": "82.9999",
      "open": "83.3332",
      "high": "83.3332",
      "low": "81.9999",
      "close": "83.3332",
      "average": "82.7042",
      "volume": "11997.01",
      "turnover": "992103.5",
      "trades": "203"
    },
    {
      "date": "2024-08-26",
      "bid": "82.6665",
      "ask": "83.3332",
      "open": "82.9999",
      "high": "83.9999",
      "low": "81.9999",
      "close": "83.3332",
      "average": "82.6821",
      "volume": "5385",
      "turnover": "445244",
      "trades": "94"
    },
    {
      "date": "2024-08-27",
      "bid": "82.6665",
      "ask": "83.3332",
      "open": "83.3332",
      "high": "83.3332",
      "low": "81.6665",
      "close": "82.6665",
      "average": "82.315",
      "volume": "9165",
      "turnover": "754451.5",
      "trades": "102"
    },
    {
      "date": "2024-08-28",
      "bid": "82.6665",
      "ask": "83.3332",
      "open": "82.6665",
      "high": "83.3332",
      "low": "81.6665",
      "close": "83.3332",
      "average": "82.2124",
      "volume": "5007",
      "turnover": "411637",
      "trades": "75"
    },
    {
      "date": "2024-08-29",
      "bid": "82.6665",
      "ask": "82.9999",
      "open": "82.6665",
      "high": "85.9999",
      "low": "82.6665",
      "close": "82.6665",
      "average": "84.0638",
      "volume": "9702",
      "turnover": "815590",
      "trades": "122"
    },
    {
      "date": "2024-08-30",
      "bid": "83.3332",
      "ask": "83.9999",
      "open": "82.6665",
      "high": "83.9999",
      "low": "81.6665",
      "close": "83.9999",
      "average": "82.4536",
      "volume": "8667",
      "turnover": "714656.5",
      "trades": "126"
    },
    {
      "date": "2024-09-02",
      "bid": "81.9999",
      "ask": "82.3332",
      "open": "83.9999",
      "high": "83.9999",
      "low": "81.9999",
      "close": "82.3332",
      "average": "82.7025",
      "volume": "8055",
      "turnover": "667742",
      "trades": "73"
    },
    {
      "date": "2024-09-03",
      "bid": "87.9999",
      "ask": "88.6665",
      "open": "82.3332",
      "high": "88.6665",
      "low": "82.3332",
      "close": "88.6665",
      "average": "85.6898",
      "volume": "55968.05",
      "turnover": "4787780",
      "trades": "272"
    },
    {
      "date": "2024-09-04",
      "bid": "87.6665",
      "ask": "88.3332",
      "open": "88.3332",
      "high": "88.6665",
      "low": "87.3332",
      "close": "88.3332",
      "average": "88.0628",
      "volume": "35007.03",
      "turnover": "3083478.5",
      "trades": "109"
    },
    {
      "date": "2024-09-05",
      "bid": "87.9999",
      "ask": "88.6665",
      "open": "88.3332",
      "high": "88.6665",
      "low": "87.3332",
      "close": "87.9999",
      "average": "87.9245",
      "volume": "7824",
      "turnover": "689769.5",
      "trades": "75"
    },
    {
      "date": "2024-09-06",
      "bid": "87.9999",
      "ask": "88.3332",
      "open": "87.9999",
      "high": "88.6665",
      "low": "86.9999",
      "close": "88.6665",
      "average": "88.0925",
      "volume": "9009",
      "turnover": "793624",
      "trades": "92"
    },
    {
      "date": "2024-09-09",
      "bid": "87.9999",
      "ask": "88.6665",
      "open": "88.6665",
      "high": "89.6665",
      "low": "87.6665",
      "close": "87.9999",
      "average": "88.4067",
      "volume": "17325.01",
      "turnover": "1531883",
      "trades": "115"
    },
    {
      "date": "2024-09-10",
      "bid": "88.3332",
      "ask": "88.6665",
      "open": "87.9999",
      "high": "88.6665",
      "low": "87.3332",
      "close": "88.6665",
      "average": "88.3214",
      "volume": "6471",
      "turnover": "571449.5",
      "trades": "82"
    },
    {
      "date": "2024-09-11",
      "bid": "88.3332",
      "ask": "88.6665",
      "open": "88.9999",
      "high": "89.3332",
      "low": "87.9999",
      "close": "87.9999",
      "average": "88.4476",
      "volume": "8523",
      "turnover": "754104",
      "trades": "73"
    },
    {
      "date": "2024-09-12",
      "bid": "86.6665",
      "ask": "86.9999",
      "open": "87.9999",
      "high": "88.3332",
      "low": "85.9999",
      "close": "86.6665",
      "average": "87.3387",
      "volume": "6180",
      "turnover": "539770",
      "trades": "68"
    },
    {
      "date": "2024-09-13",
      "bid": "87.9999",
      "ask": "88.3332",
      "open": "86.6665",
      "high": "88.6665",
      "low": "85.6665",
      "close": "88.3332",
      "average": "87.1546",
      "volume": "7959",
      "turnover": "693655",
      "trades": "74"
    },
    {
      "date": "2024-09-16",
      "bid": "86.9999",
      "ask": "87.6665",
      "open": "87.9999",
      "high": "87.9999",
      "low": "86.6665",
      "close": "87.6665",
      "average": "87.2861",
      "volume": "8511",
      "turnover": "742890",
      "trades": "108"
    },
    {
      "date": "2024-09-17",
      "bid": "86.9999",
      "ask": "87.6665",
      "open": "87.3332",
      "high": "88.3332",
      "low": "86.6665",
      "close": "87.6665",
      "average": "87.6632",
      "volume": "23319.02",
      "turnover": "2044221",
      "trades": "80"
    },
    {
      "date": "2024-09-18",
      "bid": "87.3332",
      "ask": "87.9999",
      "open": "87.6665",
      "high": "87.9999",
      "low": "86.9999",
      "close": "87.3332",
      "average": "87.3407",
      "volume": "186660.18",
      "turnover": "16303033",
      "trades": "34"
    },
    {
      "date": "2024-09-19",
      "bid": "87.3332",
      "ask": "87.6665",
      "open": "87.3332",
      "high": "88.3332",
      "low": "86.6665",
      "close": "87.3332",
      "average": "87.3011",
      "volume": "6192",
      "turnover": "540659",
      "trades": "56"
    },
    {
      "date": "2024-09-20",
      "bid": "87.3332",
      "ask": "87.9999",
      "open": "84.9999",
      "high": "88.3332",
      "low": "84.9999",
      "close": "88.3332",
      "average": "87.1554",
      "volume": "22140.02",
      "turnover": "1929623",
      "trades": "145"
    },
    {
      "date": "2024-09-23",
      "bid": "86.6665",
      "ask": "87.3332",
      "open": "88.3332",
      "high": "88.3332",
      "low": "86.3332",
      "close": "87.3332",
      "average": "87.1091",
      "volume": "9795",
      "turnover": "853234",
      "trades": "67"
    },
    {
      "date": "2024-09-24",
      "bid": "86.6665",
      "ask": "86.9999",
      "open": "87.6665",
      "high": "88.3332",
      "low": "86.6665",
      "close": "86.6665",
      "average": "87.8977",
      "volume": "14871.01",
      "turnover": "1307117.5",
      "trades": "69"
    },
    {
      "date": "2024-09-25",
      "bid": "87.3332",
      "ask": "88.3332",
      "open": "86.9999",
      "high": "88.3332",
      "low": "86.9999",
      "close": "88.3332",
      "average": "87.5212",
      "volume": "4608",
      "turnover": "403296.5",
      "trades": "58"
    },
    {
      "date": "2024-09-26",
      "bid": "87.9999",
      "ask": "88.3332",
      "open": "88.9999",
      "high": "90.9999",
      "low": "87.9999",
      "close": "88.3332",
      "average": "89.4578",
      "volume": "12981.01",
      "turnover": "1163332.5",
      "trades": "144"
    },
    {
      "date": "2024-09-27",
      "bid": "88.3332",
      "ask": "88.9999",
      "open": "87.6665",
      "high": "88.9999",
      "low": "86.9999",
      "close": "87.9999",
      "average": "88.0852",
      "volume": "19017.01",
      "turnover": "1675805",
      "trades": "145"
    },
    {
      "date": "2024-09-30",
      "bid": "87.9999",
      "ask": "88.3332",
      "open": "87.9999",
      "high": "88.6665",
      "low": "87.6665",
      "close": "87.9999",
      "average": "88.2486",
      "volume": "13878.01",
      "turnover": "1224719",
      "trades": "73"
    },
    {
      "date": "2024-10-01",
      "bid": "87.6665",
      "ask": "87.9999",
      "open": "88.3332",
      "high": "89.3332",
      "low": "87.6665",
      "close": "87.6665",
      "average": "88.2909",
      "volume": "11268.01",
      "turnover": "994887",
      "trades": "96"
    },
    {
      "date": "2024-10-02",
      "bid": "90.3332",
      "ask": "92.9999",
      "open": "87.9999",
      "high": "93.3332",
      "low": "87.6665",
      "close": "92.9999",
      "average": "89.603",
      "volume": "30651.03",
      "turnover": "2746372",
      "trades": "115"
    },
    {
      "date": "2024-10-03",
      "bid": "90.9999",
      "ask": "91.9999",
      "open": "93.6665",
      "high": "93.6665",
      "low": "90.9999",
      "close": "90.9999",
      "average": "92.4523",
      "volume": "12378.01",
      "turnover": "1144376",
      "trades": "120"
    },
    {
      "date": "2024-10-04",
      "bid": "91.6665",
      "ask": "92.3332",
      "open": "90.9999",
      "high": "92.9999",
      "low": "90.9999",
      "close": "91.6665",
      "average": "92.2135",
      "volume": "16731.01",
      "turnover": "1542883",
      "trades": "130"
    },
    {
      "date": "2024-10-07",
      "bid": "92.3332",
      "ask": "93.3332",
      "open": "92.6665",
      "high": "93.9999",
      "low": "91.6665",
      "close": "92.3332",
      "average": "92.6346",
      "volume": "24039.02",
      "turnover": "2227156",
      "trades": "149"
    },
    {
      "date": "2024-10-08",
      "bid": "89.6665",
      "ask": "89.9999",
      "open": "91.9999",
      "high": "91.9999",
      "low": "89.3332",
      "close": "89.3332",
      "average": "90.3551",
      "volume": "17559.01",
      "turnover": "1586448.5",
      "trades": "119"
    },
    {
      "date": "2024-10-09",
      "bid": "89.3332",
      "ask": "89.9999",
      "open": "89.6665",
      "high": "90.6665",
      "low": "88.6665",
      "close": "89.3332",
      "average": "89.6826",
      "volume": "8388",
      "turnover": "752269",
      "trades": "76"
    },
    {
      "date": "2024-10-10",
      "bid": "89.6665",
      "ask": "90.6665",
      "open": "89.3332",
      "high": "90.6665",
      "low": "88.9999",
      "close": "89.6665",
      "average": "89.7098",
      "volume": "5322",
      "turnover": "477436",
      "trades": "60"
    },
    {
      "date": "2024-10-11",
      "bid": "89.6665",
      "ask": "89.9999",
      "open": "89.6665",
      "high": "89.9999",
      "low": "89.3332",
      "close": "89.6665",
      "average": "89.7602",
      "volume": "3468",
      "turnover": "311289",
      "trades": "44"
    },
    {
      "date": "2024-10-14",
      "bid": "91.6665",
      "ask": "92.3332",
      "open": "92.6665",
      "high": "93.6665",
      "low": "90.3332",
      "close": "91.9999",
      "average": "92.4663",
      "volume": "19098.01",
      "turnover": "1768557",
      "trades": "180"
    },
    {
      "date": "2024-10-15",
      "bid": "100.6665",
      "ask": "100.9998",
      "open": "100.6665",
      "high": "104.9998",
      "low": "98.3332",
      "close": "100.9998",
      "average": "101.5584",
      "volume": "184101.18",
      "turnover": "18695127",
      "trades": "892"
    },
    {
      "date": "2024-10-16",
      "bid": "104.3332",
      "ask": "104.9998",
      "open": "100.6665",
      "high": "105.6665",
      "low": "100.6665",
      "close": "104.9998",
      "average": "103.5969",
      "volume": "118569.11",
      "turnover": "12286994",
      "trades": "612"
    },
    {
      "date": "2024-10-17",
      "bid": "103.9998",
      "ask": "104.6665",
      "open": "105.3332",
      "high": "105.3332",
      "low": "103.3332",
      "close": "104.6665",
      "average": "104.5765",
      "volume": "31602.03",
      "turnover": "3304618.5",
      "trades": "296"
    },
    {
      "date": "2024-10-18",
      "bid": "104.6665",
      "ask": "104.9998",
      "open": "104.6665",
      "high": "105.6665",
      "low": "103.6665",
      "close": "104.6665",
      "average": "104.9926",
      "volume": "127917.12",
      "turnover": "13434476",
      "trades": "177"
    },
    {
      "date": "2024-10-21",
      "bid": "103.3332",
      "ask": "103.6665",
      "open": "104.6665",
      "high": "105.9998",
      "low": "101.9998",
      "close": "103.6665",
      "average": "103.6285",
      "volume": "22179.02",
      "turnover": "2309771",
      "trades": "170"
    },
    {
      "date": "2024-10-22",
      "bid": "104.6665",
      "ask": "104.9998",
      "open": "103.9998",
      "high": "104.9998",
      "low": "103.3332",
      "close": "104.9998",
      "average": "104.4863",
      "volume": "22542.02",
      "turnover": "2355313",
      "trades": "166"
    },
    {
      "date": "2024-10-23",
      "bid": "105.9998",
      "ask": "106.9998",
      "open": "104.6665",
      "high": "107.3332",
      "low": "103.9998",
      "close": "106.3332",
      "average": "106.1594",
      "volume": "20436.02",
      "turnover": "2170653",
      "trades": "165"
    },
    {
      "date": "2024-10-24",
      "bid": "107.9998",
      "ask": "108.6665",
      "open": "106.6665",
      "high": "108.9998",
      "low": "106.3332",
      "close": "108.6665",
      "average": "108.1053",
      "volume": "26892.02",
      "turnover": "2907171.5",
      "trades": "199"
    },
    {
      "date": "2024-10-25",
      "bid": "108.9998",
      "ask": "109.6665",
      "open": "109.3332",
      "high": "111.3332",
      "low": "107.9998",
      "close": "108.9998",
      "average": "109.5004",
      "volume": "38817.03",
      "turnover": "4250926",
      "trades": "283"
    },
    {
      "date": "2024-10-28",
      "bid": "108.6665",
      "ask": "108.9998",
      "open": "109.9998",
      "high": "110.3332",
      "low": "108.9998",
      "close": "108.9998",
      "average": "109.6866",
      "volume": "40632.04",
      "turnover": "4457016.5",
      "trades": "243"
    },
    {
      "date": "2024-10-29",
      "bid": "107.6665",
      "ask": "108.3332",
      "open": "108.9998",
      "high": "109.3332",
      "low": "106.6665",
      "close": "107.9998",
      "average": "108.2431",
      "volume": "21018.02",
      "turnover": "2275033",
      "trades": "174"
    },
    {
      "date": "2024-10-30",
      "bid": "105.6665",
      "ask": "106.3332",
      "open": "107.9998",
      "high": "109.3332",
      "low": "105.3332",
      "close": "105.6665",
      "average": "107.348",
      "volume": "26547.02",
      "turnover": "2849777",
      "trades": "204"
    },
    {
      "date": "2024-10-31",
      "bid": "103.6665",
      "ask": "104.3332",
      "open": "105.6665",
      "high": "107.3332",
      "low": "103.3332",
      "close": "103.9998",
      "average": "104.9741",
      "volume": "19434.01",
      "turnover": "2040069",
      "trades": "161"
    },
    {
      "date": "2024-11-01",
      "bid": "104.6665",
      "ask": "105.3332",
      "open": "104.9998",
      "high": "105.3332",
      "low": "104.3332",
      "close": "104.6665",
      "average": "104.8849",
      "volume": "9531",
      "turnover": "999660",
      "trades": "85"
    },
    {
      "date": "2024-11-04",
      "bid": "102.9998",
      "ask": "104.3332",
      "open": "105.9998",
      "high": "105.9998",
      "low": "102.6665",
      "close": "104.3332",
      "average": "103.9699",
      "volume": "25812.02",
      "turnover": "2688031.5",
      "trades": "183"
    },
    {
      "date": "2024-11-05",
      "bid": "106.6665",
      "ask": "106.9998",
      "open": "104.6665",
      "high": "108.3332",
      "low": "103.9998",
      "close": "106.9998",
      "average": "106.235",
      "volume": "16707.01",
      "turnover": "1775010.5",
      "trades": "172"
    },
    {
      "date": "2024-11-06",
      "bid": "106.6665",
      "ask": "107.3332",
      "open": "106.9998",
      "high": "108.9998",
      "low": "106.6665",
      "close": "106.6665",
      "average": "107.8063",
      "volume": "18294.01",
      "turnover": "1972072",
      "trades": "131"
    },
    {
      "date": "2024-11-07",
      "bid": "105.9998",
      "ask": "106.3332",
      "open": "106.9998",
      "high": "106.9998",
      "low": "104.9998",
      "close": "105.6665",
      "average": "105.9351",
      "volume": "14367.01",
      "turnover": "1521967",
      "trades": "131"
    },
    {
      "date": "2024-11-08",
      "bid": "104.9998",
      "ask": "105.3332",
      "open": "107.6665",
      "high": "107.6665",
      "low": "103.3332",
      "close": "104.9998",
      "average": "104.7253",
      "volume": "31737.03",
      "turnover": "3324627",
      "trades": "216"
    },
    {
      "date": "2024-11-11",
      "bid": "107.6665",
      "ask": "107.9998",
      "open": "105.6665",
      "high": "108.3332",
      "low": "105.6665",
      "close": "107.9998",
      "average": "107.5873",
      "volume": "22551.02",
      "turnover": "2426170",
      "trades": "182"
    },
    {
      "date": "2024-11-12",
      "bid": "109.3332",
      "ask": "109.9998",
      "open": "108.3332",
      "high": "110.3332",
      "low": "106.6665",
      "close": "109.9998",
      "average": "108.756",
      "volume": "49872.04",
      "turnover": "5423713",
      "trades": "304"
    },
    {
      "date": "2024-11-13",
      "bid": "107.3332",
      "ask": "107.9998",
      "open": "109.9998",
      "high": "109.9998",
      "low": "107.3332",
      "close": "107.9998",
      "average": "108.2459",
      "volume": "13401.01",
      "turnover": "1450612",
      "trades": "190"
    },
    {
      "date": "2024-11-14",
      "bid": "105.6665",
      "ask": "106.3332",
      "open": "107.6665",
      "high": "107.9998",
      "low": "104.9998",
      "close": "105.9998",
      "average": "106.3569",
      "volume": "16875.01",
      "turnover": "1795166",
      "trades": "198"
    },
    {
      "date": "2024-11-15",
      "bid": "105.3332",
      "ask": "105.9998",
      "open": "105.9998",
      "high": "106.3332",
      "low": "103.9998",
      "close": "105.3332",
      "average": "105.2747",
      "volume": "14157.01",
      "turnover": "1490394.5",
      "trades": "139"
    },
    {
      "date": "2024-11-18",
      "bid": "105.3332",
      "ask": "105.6665",
      "open": "104.9998",
      "high": "105.9998",
      "low": "102.9998",
      "close": "105.6665",
      "average": "104.6923",
      "volume": "26457.02",
      "turnover": "2769889.5",
      "trades": "251"
    },
    {
      "date": "2024-11-19",
      "bid": "103.6665",
      "ask": "104.3332",
      "open": "104.9998",
      "high": "104.9998",
      "low": "102.3332",
      "close": "103.9998",
      "average": "103.4094",
      "volume": "18336.01",
      "turnover": "1896116.5",
      "trades": "175"
    },
    {
      "date": "2024-11-20",
      "bid": "105.6665",
      "ask": "106.3332",
      "open": "104.3332",
      "high": "106.3332",
      "low": "104.3332",
      "close": "106.3332",
      "average": "105.7125",
      "volume": "19674.01",
      "turnover": "2083003.5",
      "trades": "151"
    },
    {
      "date": "2024-11-21",
      "bid": "105.3332",
      "ask": "105.6665",
      "open": "106.3332",
      "high": "106.3332",
      "low": "103.9998",
      "close": "105.6665",
      "average": "105.1224",
      "volume": "12279.01",
      "turnover": "1291494",
      "trades": "189"
    },
    {
      "date": "2024-11-22",
      "bid": "104.9998",
      "ask": "105.9998",
      "open": "105.3332",
      "high": "106.3332",
      "low": "104.6665",
      "close": "105.6665",
      "average": "105.1694",
      "volume": "9462",
      "turnover": "996172.5",
      "trades": "146"
    },
    {
      "date": "2024-11-25",
      "bid": "103.9998",
      "ask": "104.6665",
      "open": "105.3332",
      "high": "106.6665",
      "low": "103.6665",
      "close": "104.6665",
      "average": "104.5892",
      "volume": "29100.02",
      "turnover": "3049139.5",
      "trades": "239"
    },
    {
      "date": "2024-11-26",
      "bid": "105.6665",
      "ask": "106.6665",
      "open": "104.6665",
      "high": "106.9998",
      "low": "103.9998",
      "close": "105.9998",
      "average": "105.6432",
      "volume": "20994.02",
      "turnover": "2217877",
      "trades": "156"
    },
    {
      "date": "2024-11-27",
      "bid": "110.3332",
      "ask": "110.6665",
      "open": "106.9998",
      "high": "110.6665",
      "low": "106.9998",
      "close": "109.9998",
      "average": "108.9932",
      "volume": "36603.03",
      "turnover": "3991254",
      "trades": "372"
    },
    {
      "date": "2024-11-28",
      "bid": "115.3332",
      "ask": "115.9998",
      "open": "110.6665",
      "high": "115.9998",
      "low": "110.3332",
      "close": "115.9998",
      "average": "112.5922",
      "volume": "40065.04",
      "turnover": "4510994",
      "trades": "337"
    },
    {
      "date": "2024-11-29",
      "bid": "115.6665",
      "ask": "115.9998",
      "open": "115.9998",
      "high": "116.6665",
      "low": "113.6665",
      "close": "115.6665",
      "average": "115.1639",
      "volume": "34854.03",
      "turnover": "4013958",
      "trades": "275"
    },
    {
      "date": "2024-12-02",
      "bid": "118.6665",
      "ask": "119.6665",
      "open": "115.9998",
      "high": "120.6665",
      "low": "114.9998",
      "close": "119.3332",
      "average": "118.3068",
      "volume": "54582.05",
      "turnover": "6457430",
      "trades": "366"
    },
    {
      "date": "2024-12-03",
      "bid": "118.6665",
      "ask": "119.3332",
      "open": "119.9998",
      "high": "121.6665",
      "low": "117.6665",
      "close": "119.3332",
      "average": "119.8108",
      "volume": "32418.03",
      "turnover": "3883763",
      "trades": "265"
    },
    {
      "date": "2024-12-04",
      "bid": "120.6665",
      "ask": "120.9998",
      "open": "119.9998",
      "high": "121.3332",
      "low": "118.9998",
      "close": "120.9998",
      "average": "120.1873",
      "volume": "27855.02",
      "turnover": "3347907.5",
      "trades": "262"
    },
    {
      "date": "2024-12-05",
      "bid": "117.6665",
      "ask": "118.6665",
      "open": "121.3332",
      "high": "121.6665",
      "low": "116.9998",
      "close": "117.3332",
      "average": "118.811",
      "volume": "38973.03",
      "turnover": "4630847",
      "trades": "332"
    },
    {
      "date": "2024-12-06",
      "bid": "118.9998",
      "ask": "120.3332",
      "open": "118.6665",
      "high": "120.6665",
      "low": "116.9998",
      "close": "118.9998",
      "average": "119.365",
      "volume": "26901.02",
      "turnover": "3211182.5",
      "trades": "261"
    },
    {
      "date": "2024-12-09",
      "bid": "121.6665",
      "ask": "122.6665",
      "open": "119.9998",
      "high": "122.9998",
      "low": "119.9998",
      "close": "121.6665",
      "average": "121.7916",
      "volume": "36027.03",
      "turnover": "4390292",
      "trades": "299"
    },
    {
      "date": "2024-12-10",
      "bid": "116.3332",
      "ask": "116.6665",
      "open": "121.6665",
      "high": "122.3332",
      "low": "116.3332",
      "close": "116.6665",
      "average": "118.3944",
      "volume": "33078.03",
      "turnover": "3912725.5",
      "trades": "282"
    },
    {
      "date": "2024-12-11",
      "bid": "117.6665",
      "ask": "118.3332",
      "open": "115.9998",
      "high": "118.6665",
      "low": "114.6665",
      "close": "117.6665",
      "average": "116.2236",
      "volume": "38724.03",
      "turnover": "4496832.5",
      "trades": "252"
    },
    {
      "date": "2024-12-12",
      "bid": "116.9998",
      "ask": "117.6665",
      "open": "118.3332",
      "high": "118.6665",
      "low": "116.6665",
      "close": "116.9998",
      "average": "117.9364",
      "volume": "14079.01",
      "turnover": "1660431",
      "trades": "139"
    },
    {
      "date": "2024-12-13",
      "bid": "120.3332",
      "ask": "121.3332",
      "open": "118.3332",
      "high": "122.3332",
      "low": "117.6665",
      "close": "121.3332",
      "average": "120.9562",
      "volume": "22170.02",
      "turnover": "2681639.5",
      "trades": "242"
    },
    {
      "date": "2024-12-16",
      "bid": "120.9998",
      "ask": "121.9998",
      "open": "121.6665",
      "high": "121.9998",
      "low": "119.3332",
      "close": "121.6665",
      "average": "120.7847",
      "volume": "14529.01",
      "turnover": "1754889.5",
      "trades": "212"
    },
    {
      "date": "2024-12-17",
      "bid": "119.9998",
      "ask": "120.6665",
      "open": "121.9998",
      "high": "121.9998",
      "low": "119.9998",
      "close": "120.6665",
      "average": "121.106",
      "volume": "17529.01",
      "turnover": "2123359.5",
      "trades": "175"
    },
    {
      "date": "2024-12-18",
      "bid": "118.9998",
      "ask": "119.9998",
      "open": "120.9998",
      "high": "122.6665",
      "low": "116.9998",
      "close": "119.6665",
      "average": "120.1615",
      "volume": "41517.04",
      "turnover": "4995054.5",
      "trades": "385"
    },
    {
      "date": "2024-12-19",
      "bid": "119.3332",
      "ask": "120.9998",
      "open": "117.3332",
      "high": "120.6665",
      "low": "115.3332",
      "close": "119.3332",
      "average": "118.4846",
      "volume": "25056.02",
      "turnover": "2968865.5",
      "trades": "311"
    },
    {
      "date": "2024-12-20",
      "bid": "122.3332",
      "ask": "122.9998",
      "open": "121.9998",
      "high": "125.9998",
      "low": "120.6665",
      "close": "123.3332",
      "average": "123.3235",
      "volume": "43002.04",
      "turnover": "5302142.5",
      "trades": "595"
    },
    {
      "date": "2024-12-23",
      "bid": "121.9998",
      "ask": "122.3332",
      "open": "122.3332",
      "high": "122.9998",
      "low": "120.6665",
      "close": "122.3332",
      "average": "121.6422",
      "volume": "29139.02",
      "turnover": "3544524.5",
      "trades": "292"
    },
    {
      "date": "2024-12-27",
      "bid": "124.6665",
      "ask": "124.9998",
      "open": "122.3332",
      "high": "127.6665",
      "low": "121.9998",
      "close": "124.9998",
      "average": "125.7062",
      "volume": "47031.04",
      "turnover": "5912803",
      "trades": "492"
    },
    {
      "date": "2024-12-30",
      "bid": "120.3332",
      "ask": "121.6665",
      "open": "124.9998",
      "high": "124.9998",
      "low": "118.6665",
      "close": "121.6665",
      "average": "121.0354",
      "volume": "39351.03",
      "turnover": "4763552.5",
      "trades": "410"
    },
    {
      "date": "2025-01-02",
      "bid": "128.9998",
      "ask": "129.6665",
      "open": "121.9998",
      "high": "130.9998",
      "low": "121.9998",
      "close": "129.9998",
      "average": "129.2616",
      "volume": "109458.1",
      "turnover": "14163516",
      "trades": "709"
    },
    {
      "date": "2025-01-03",
      "bid": "130.9998",
      "ask": "131.3332",
      "open": "129.9998",
      "high": "132.6665",
      "low": "127.9998",
      "close": "131.3332",
      "average": "131.1202",
      "volume": "128040.12",
      "turnover": "16781118.5",
      "trades": "737"
    },
    {
      "date": "2025-01-07",
      "bid": "134.6665",
      "ask": "135.6665",
      "open": "132.6665",
      "high": "137.6665",
      "low": "131.9998",
      "close": "134.6665",
      "average": "134.5905",
      "volume": "105642.1",
      "turnover": "14216844.5",
      "trades": "741"
    },
    {
      "date": "2025-01-08",
      "bid": "132.6665",
      "ask": "133.3332",
      "open": "134.6665",
      "high": "135.3331",
      "low": "130.9998",
      "close": "132.9998",
      "average": "133.1045",
      "volume": "54048.05",
      "turnover": "7193203.5",
      "trades": "592"
    },
    {
      "date": "2025-01-09",
      "bid": "128.9998",
      "ask": "129.9998",
      "open": "132.9998",
      "high": "133.3332",
      "low": "129.3332",
      "close": "129.9998",
      "average": "130.7626",
      "volume": "35538.03",
      "turnover": "4646686",
      "trades": "468"
    },
    {
      "date": "2025-01-10",
      "bid": "127.3332",
      "ask": "128.3332",
      "open": "128.9998",
      "high": "130.3332",
      "low": "126.3332",
      "close": "127.3332",
      "average": "128.1244",
      "volume": "43587.04",
      "turnover": "5579903.5",
      "trades": "459"
    },
    {
      "date": "2025-01-13",
      "bid": "126.6665",
      "ask": "127.3332",
      "open": "126.3332",
      "high": "128.3332",
      "low": "121.6665",
      "close": "127.3332",
      "average": "124.6706",
      "volume": "52389.05",
      "turnover": "6531813",
      "trades": "677"
    },
    {
      "date": "2025-01-14",
      "bid": "131.9998",
      "ask": "132.6665",
      "open": "127.6665",
      "high": "132.6665",
      "low": "124.6665",
      "close": "131.9998",
      "average": "129.1639",
      "volume": "49773.04",
      "turnover": "6412849.5",
      "trades": "553"
    },
    {
      "date": "2025-01-15",
      "bid": "132.3332",
      "ask": "132.9998",
      "open": "132.6665",
      "high": "135.6665",
      "low": "131.9998",
      "close": "131.9998",
      "average": "133.5596",
      "volume": "52284.05",
      "turnover": "6981096",
      "trades": "521"
    },
    {
      "date": "2025-01-16",
      "bid": "138.9998",
      "ask": "139.3331",
      "open": "132.6665",
      "high": "139.9998",
      "low": "131.6665",
      "close": "139.3331",
      "average": "137.3884",
      "volume": "91194.09",
      "turnover": "12533928.5",
      "trades": "808"
    },
    {
      "date": "2025-01-17",
      "bid": "138.3331",
      "ask": "138.9998",
      "open": "139.6665",
      "high": "140.9998",
      "low": "136.6665",
      "close": "138.3331",
      "average": "138.9499",
      "volume": "82959.08",
      "turnover": "11529505.5",
      "trades": "698"
    },
    {
      "date": "2025-01-20",
      "bid": "135.6665",
      "ask": "136.3331",
      "open": "142.6665",
      "high": "145.3331",
      "low": "133.6665",
      "close": "135.3331",
      "average": "140.4498",
      "volume": "218877.21",
      "turnover": "30712440.5",
      "trades": "1473"
    },
    {
      "date": "2025-01-21",
      "bid": "127.6665",
      "ask": "127.9998",
      "open": "134.9998",
      "high": "135.3331",
      "low": "126.6665",
      "close": "127.3332",
      "average": "128.9791",
      "volume": "214866.21",
      "turnover": "27711439.5",
      "trades": "1925"
    },
    {
      "date": "2025-01-22",
      "bid": "131.3332",
      "ask": "131.9998",
      "open": "127.6665",
      "high": "133.9998",
      "low": "127.6665",
      "close": "130.6665",
      "average": "132.1191",
      "volume": "76629.07",
      "turnover": "10127388.5",
      "trades": "743"
    },
    {
      "date": "2025-01-23",
      "bid": "134.3331",
      "ask": "134.6665",
      "open": "131.9998",
      "high": "134.6665",
      "low": "131.3332",
      "close": "133.9998",
      "average": "132.8474",
      "volume": "43287.04",
      "turnover": "5750441.5",
      "trades": "474"
    },
    {
      "date": "2025-01-24",
      "bid": "125.9998",
      "ask": "126.3332",
      "open": "134.3331",
      "high": "134.3331",
      "low": "125.3332",
      "close": "125.6665",
      "average": "128.4947",
      "volume": "125820.12",
      "turnover": "16173200",
      "trades": "1089"
    },
    {
      "date": "2025-01-27",
      "bid": "126.9998",
      "ask": "127.6665",
      "open": "125.9998",
      "high": "127.6665",
      "low": "122.6665",
      "close": "127.6665",
      "average": "126.1039",
      "volume": "84930.08",
      "turnover": "10709564",
      "trades": "788"
    },
    {
      "date": "2025-01-28",
      "bid": "124.3332",
      "ask": "124.6665",
      "open": "127.6665",
      "high": "127.6665",
      "low": "122.9998",
      "close": "124.3332",
      "average": "124.4167",
      "volume": "65220.06",
      "turnover": "8114308.5",
      "trades": "608"
    },
    {
      "date": "2025-01-29",
      "bid": "123.3332",
      "ask": "123.9998",
      "open": "124.3332",
      "high": "126.3332",
      "low": "123.3332",
      "close": "124.3332",
      "average": "124.728",
      "volume": "34653.03",
      "turnover": "4322303",
      "trades": "362"
    },
    {
      "date": "2025-01-30",
      "bid": "122.6665",
      "ask": "123.3332",
      "open": "123.3332",
      "high": "124.9998",
      "low": "121.6665",
      "close": "122.3332",
      "average": "122.5163",
      "volume": "66711.06",
      "turnover": "8173501",
      "trades": "581"
    },
    {
      "date": "2025-01-31",
      "bid": "123.3332",
      "ask": "123.9998",
      "open": "122.6665",
      "high": "123.9998",
      "low": "121.9998",
      "close": "122.9998",
      "average": "123.2034",
      "volume": "23535.02",
      "turnover": "2899510",
      "trades": "365"
    },
    {
      "date": "2025-02-03",
      "bid": "123.6665",
      "ask": "123.9998",
      "open": "119.9998",
      "high": "125.3332",
      "low": "117.6665",
      "close": "123.6665",
      "average": "121.9501",
      "volume": "98658.09",
      "turnover": "12031574.5",
      "trades": "851"
    },
    {
      "date": "2025-02-04",
      "bid": "125.6665",
      "ask": "126.3332",
      "open": "123.9998",
      "high": "126.6665",
      "low": "121.9998",
      "close": "126.3332",
      "average": "124.4693",
      "volume": "31878.03",
      "turnover": "3967660",
      "trades": "333"
    },
    {
      "date": "2025-02-05",
      "bid": "125.3332",
      "ask": "125.9998",
      "open": "125.9998",
      "high": "125.9998",
      "low": "123.3332",
      "close": "125.3332",
      "average": "124.634",
      "volume": "33333.03",
      "turnover": "4154278",
      "trades": "314"
    },
    {
      "date": "2025-02-06",
      "bid": "129.3332",
      "ask": "129.6665",
      "open": "125.3332",
      "high": "129.9998",
      "low": "124.9998",
      "close": "129.3332",
      "average": "127.7775",
      "volume": "35076.03",
      "turnover": "4481930",
      "trades": "359"
    },
    {
      "date": "2025-02-07",
      "bid": "128.6665",
      "ask": "129.3332",
      "open": "129.9998",
      "high": "131.6665",
      "low": "128.6665",
      "close": "128.9998",
      "average": "130.3543",
      "volume": "51327.05",
      "turnover": "6690784",
      "trades": "397"
    },
    {
      "date": "2025-02-10",
      "bid": "127.6665",
      "ask": "128.3332",
      "open": "129.3332",
      "high": "131.9998",
      "low": "127.6665",
      "close": "127.9998",
      "average": "129.52",
      "volume": "61536.06",
      "turnover": "7970520",
      "trades": "479"
    },
    {
      "date": "2025-02-11",
      "bid": "124.9998",
      "ask": "126.6665",
      "open": "127.9998",
      "high": "128.6665",
      "low": "124.9998",
      "close": "126.3332",
      "average": "127.0089",
      "volume": "23601.02",
      "turnover": "2997612",
      "trades": "313"
    },
    {
      "date": "2025-02-12",
      "bid": "126.3332",
      "ask": "126.6665",
      "open": "125.6665",
      "high": "127.6665",
      "low": "124.3332",
      "close": "125.9998",
      "average": "125.7378",
      "volume": "35391.03",
      "turnover": "4450020",
      "trades": "389"
    },
    {
      "date": "2025-02-13",
      "bid": "123.3332",
      "ask": "123.6665",
      "open": "125.9998",
      "high": "126.6665",
      "low": "121.6665",
      "close": "122.9998",
      "average": "123.3245",
      "volume": "74484.07",
      "turnover": "9185570.5",
      "trades": "711"
    },
    {
      "date": "2025-02-14",
      "bid": "126.3332",
      "ask": "126.9998",
      "open": "122.6665",
      "high": "126.9998",
      "low": "121.9998",
      "close": "126.3332",
      "average": "124.4981",
      "volume": "64452.06",
      "turnover": "8023212",
      "trades": "652"
    },
    {
      "date": "2025-02-17",
      "bid": "127.6665",
      "ask": "128.3332",
      "open": "126.3332",
      "high": "129.3332",
      "low": "126.3332",
      "close": "128.3332",
      "average": "128.2539",
      "volume": "47109.04",
      "turnover": "6042120",
      "trades": "355"
    },
    {
      "date": "2025-02-18",
      "bid": "127.9998",
      "ask": "128.9998",
      "open": "126.9998",
      "high": "128.9998",
      "low": "124.6665",
      "close": "128.6665",
      "average": "127.2064",
      "volume": "58107.05",
      "turnover": "7392484.5",
      "trades": "429"
    },
    {
      "date": "2025-02-19",
      "bid": "124.6665",
      "ask": "125.6665",
      "open": "128.6665",
      "high": "129.6665",
      "low": "124.9998",
      "close": "125.3332",
      "average": "126.7429",
      "volume": "28200.02",
      "turnover": "3574499.5",
      "trades": "289"
    },
    {
      "date": "2025-02-20",
      "bid": "125.6665",
      "ask": "125.9998",
      "open": "125.9998",
      "high": "127.9998",
      "low": "124.9998",
      "close": "126.3332",
      "average": "126.3073",
      "volume": "38808.03",
      "turnover": "4900886.5",
      "trades": "292"
    },
    {
      "date": "2025-02-21",
      "bid": "126.6665",
      "ask": "127.3332",
      "open": "125.9998",
      "high": "128.3332",
      "low": "123.6665",
      "close": "125.9998",
      "average": "126.0431",
      "volume": "43245.04",
      "turnover": "5452616",
      "trades": "372"
    },
    {
      "date": "2025-02-24",
      "bid": "124.3332",
      "ask": "125.6665",
      "open": "124.9998",
      "high": "125.9998",
      "low": "123.6665",
      "close": "124.6665",
      "average": "125.0581",
      "volume": "29913.02",
      "turnover": "3740822.5",
      "trades": "302"
    },
    {
      "date": "2025-02-25",
      "bid": "126.6665",
      "ask": "127.3332",
      "open": "124.6665",
      "high": "128.3332",
      "low": "124.6665",
      "close": "126.9998",
      "average": "126.5972",
      "volume": "30954.03",
      "turnover": "3918549.5",
      "trades": "268"
    },
    {
      "date": "2025-02-26",
      "bid": "127.9998",
      "ask": "128.9998",
      "open": "126.6665",
      "high": "129.3332",
      "low": "126.6665",
      "close": "127.9998",
      "average": "127.8965",
      "volume": "36201.03",
      "turnover": "4630010",
      "trades": "333"
    },
    {
      "date": "2025-02-27",
      "bid": "125.9998",
      "ask": "126.9998",
      "open": "126.9998",
      "high": "128.3332",
      "low": "126.3332",
      "close": "126.6665",
      "average": "127.0638",
      "volume": "26958.02",
      "turnover": "3425387.5",
      "trades": "230"
    },
    {
      "date": "2025-02-28",
      "bid": "124.9998",
      "ask": "125.6665",
      "open": "125.9998",
      "high": "126.3332",
      "low": "122.6665",
      "close": "124.9998",
      "average": "124.6708",
      "volume": "33834.03",
      "turnover": "4218078",
      "trades": "345"
    },
    {
      "date": "2025-03-03",
      "bid": "127.9998",
      "ask": "128.3332",
      "open": "124.9998",
      "high": "129.3332",
      "low": "123.9998",
      "close": "128.3332",
      "average": "127.1647",
      "volume": "78858.07",
      "turnover": "10027543.5",
      "trades": "536"
    },
    {
      "date": "2025-03-04",
      "bid": "122.3332",
      "ask": "122.6665",
      "open": "126.6665",
      "high": "127.6665",
      "low": "119.3332",
      "close": "122.3332",
      "average": "123.1259",
      "volume": "71790.07",
      "turnover": "8839999",
      "trades": "520"
    },
    {
      "date": "2025-03-05",
      "bid": "124.6665",
      "ask": "124.9998",
      "open": "123.9998",
      "high": "126.9998",
      "low": "123.9998",
      "close": "124.6665",
      "average": "125.6571",
      "volume": "31905.03",
      "turnover": "4010798.5",
      "trades": "328"
    },
    {
      "date": "2025-03-06",
      "bid": "123.9998",
      "ask": "124.6665",
      "open": "124.9998",
      "high": "125.6665",
      "low": "122.3332",
      "close": "124.3332",
      "average": "123.3494",
      "volume": "22623.02",
      "turnover": "2790424.5",
      "trades": "239"
    },
    {
      "date": "2025-03-07",
      "bid": "122.9998",
      "ask": "123.9998",
      "open": "123.6665",
      "high": "123.9998",
      "low": "121.6665",
      "close": "122.9998",
      "average": "123.0352",
      "volume": "16206.01",
      "turnover": "1993702",
      "trades": "174"
    },
    {
      "date": "2025-03-10",
      "bid": "120.9998",
      "ask": "121.3332",
      "open": "123.3332",
      "high": "123.9998",
      "low": "120.9998",
      "close": "121.3332",
      "average": "122.6386",
      "volume": "31200.03",
      "turnover": "3826208",
      "trades": "298"
    },
    {
      "date": "2025-03-11",
      "bid": "122.6665",
      "ask": "123.3332",
      "open": "120.6665",
      "high": "125.6665",
      "low": "118.9998",
      "close": "122.6665",
      "average": "122.039",
      "volume": "43062.04",
      "turnover": "5255251",
      "trades": "385"
    },
    {
      "date": "2025-03-12",
      "bid": "123.6665",
      "ask": "123.9998",
      "open": "121.9998",
      "high": "125.3332",
      "low": "121.9998",
      "close": "123.9998",
      "average": "123.9639",
      "volume": "45933.04",
      "turnover": "5694040",
      "trades": "306"
    },
    {
      "date": "2025-03-13",
      "bid": "125.6665",
      "ask": "126.6665",
      "open": "123.6665",
      "high": "127.6665",
      "low": "123.3332",
      "close": "125.9998",
      "average": "126.3123",
      "volume": "26493.02",
      "turnover": "3346396.5",
      "trades": "249"
    },
    {
      "date": "2025-03-14",
      "bid": "131.6665",
      "ask": "132.3332",
      "open": "125.9998",
      "high": "132.6665",
      "low": "125.9998",
      "close": "132.6665",
      "average": "129.4669",
      "volume": "77613.07",
      "turnover": "10048325",
      "trades": "558"
    },
    {
      "date": "2025-03-17",
      "bid": "123.6665",
      "ask": "124.3332",
      "open": "131.9998",
      "high": "131.9998",
      "low": "123.3332",
      "close": "123.3332",
      "average": "125.0751",
      "volume": "108213.1",
      "turnover": "13534773",
      "trades": "666"
    },
    {
      "date": "2025-03-18",
      "bid": "124.6665",
      "ask": "125.3332",
      "open": "124.3332",
      "high": "128.3332",
      "low": "123.6665",
      "close": "124.9998",
      "average": "126.1396",
      "volume": "64302.06",
      "turnover": "8111040",
      "trades": "403"
    },
    {
      "date": "2025-03-19",
      "bid": "122.6665",
      "ask": "123.6665",
      "open": "124.6665",
      "high": "124.9998",
      "low": "118.3332",
      "close": "122.9998",
      "average": "122.4317",
      "volume": "79857.07",
      "turnover": "9777039",
      "trades": "522"
    },
    {
      "date": "2025-03-20",
      "bid": "121.3332",
      "ask": "122.6665",
      "open": "122.6665",
      "high": "123.6665",
      "low": "120.6665",
      "close": "122.3332",
      "average": "122.2233",
      "volume": "37062.03",
      "turnover": "4529845",
      "trades": "270"
    },
    {
      "date": "2025-03-21",
      "bid": "120.6665",
      "ask": "121.3332",
      "open": "123.9998",
      "high": "123.9998",
      "low": "120.3332",
      "close": "120.6665",
      "average": "120.9847",
      "volume": "20673.02",
      "turnover": "2501121",
      "trades": "212"
    },
    {
      "date": "2025-03-24",
      "bid": "118.9998",
      "ask": "119.9998",
      "open": "119.9998",
      "high": "122.6665",
      "low": "118.9998",
      "close": "119.6665",
      "average": "120.1512",
      "volume": "33072.03",
      "turnover": "3974500",
      "trades": "283"
    },
    {
      "date": "2025-03-25",
      "bid": "118.9998",
      "ask": "119.3332",
      "open": "118.6665",
      "high": "119.3332",
      "low": "117.3332",
      "close": "119.3332",
      "average": "118.4518",
      "volume": "26040.02",
      "turnover": "3084490",
      "trades": "259"
    },
    {
      "date": "2025-03-26",
      "bid": "115.6665",
      "ask": "116.3332",
      "open": "119.3332",
      "high": "119.9998",
      "low": "115.6665",
      "close": "116.3332",
      "average": "116.9227",
      "volume": "35733.03",
      "turnover": "4177839",
      "trades": "341"
    },
    {
      "date": "2025-03-27",
      "bid": "116.3332",
      "ask": "117.6665",
      "open": "115.3332",
      "high": "117.6665",
      "low": "113.9998",
      "close": "116.3332",
      "average": "115.8292",
      "volume": "27696.02",
      "turnover": "3208009",
      "trades": "238"
    },
    {
      "date": "2025-03-28",
      "bid": "112.3332",
      "ask": "113.3332",
      "open": "116.3332",
      "high": "116.6665",
      "low": "112.3332",
      "close": "112.3332",
      "average": "114.1429",
      "volume": "33219.03",
      "turnover": "3791720",
      "trades": "311"
    },
    {
      "date": "2025-03-31",
      "bid": "112.6665",
      "ask": "113.3332",
      "open": "110.9998",
      "high": "113.6665",
      "low": "110.6665",
      "close": "113.3332",
      "average": "112.2686",
      "volume": "37746.03",
      "turnover": "4237698",
      "trades": "338"
    },
    {
      "date": "2025-04-01",
      "bid": "115.9998",
      "ask": "116.6665",
      "open": "113.9998",
      "high": "116.6665",
      "low": "113.3332",
      "close": "115.9998",
      "average": "115.1732",
      "volume": "43569.04",
      "turnover": "5017987",
      "trades": "255"
    },
    {
      "date": "2025-04-02",
      "bid": "113.6665",
      "ask": "114.3332",
      "open": "115.6665",
      "high": "115.6665",
      "low": "111.6665",
      "close": "114.3332",
      "average": "113.2717",
      "volume": "24960.02",
      "turnover": "2827266",
      "trades": "248"
    },
    {
      "date": "2025-04-03",
      "bid": "110.9998",
      "ask": "111.9998",
      "open": "111.3332",
      "high": "113.9998",
      "low": "110.9998",
      "close": "110.9998",
      "average": "112.3877",
      "volume": "16725.01",
      "turnover": "1879687",
      "trades": "160"
    },
    {
      "date": "2025-04-04",
      "bid": "107.3332",
      "ask": "108.3332",
      "open": "111.9998",
      "high": "112.3332",
      "low": "105.6665",
      "close": "107.6665",
      "average": "108.9824",
      "volume": "67062.06",
      "turnover": "7308848",
      "trades": "587"
    },
    {
      "date": "2025-04-07",
      "bid": "102.9998",
      "ask": "104.9998",
      "open": "101.9998",
      "high": "107.9998",
      "low": "99.9999",
      "close": "103.9998",
      "average": "103.1033",
      "volume": "123561.12",
      "turnover": "12739570",
      "trades": "788"
    },
    {
      "date": "2025-04-08",
      "bid": "112.3332",
      "ask": "113.4998",
      "open": "108.3332",
      "high": "113.6665",
      "low": "106.1665",
      "close": "111.6665",
      "average": "111.1203",
      "volume": "97311.09",
      "turnover": "10813240",
      "trades": "583"
    },
    {
      "date": "2025-04-09",
      "bid": "109.1665",
      "ask": "109.9998",
      "open": "109.3332",
      "high": "112.6665",
      "low": "107.8332",
      "close": "109.8332",
      "average": "109.8583",
      "volume": "65037.06",
      "turnover": "7144886.25",
      "trades": "450"
    },
    {
      "date": "2025-04-10",
      "bid": "112.6665",
      "ask": "113.8332",
      "open": "119.4998",
      "high": "119.4998",
      "low": "111.6665",
      "close": "113.4998",
      "average": "114.5246",
      "volume": "79029.07",
      "turnover": "9050961.5",
      "trades": "557"
    },
    {
      "date": "2025-04-11",
      "bid": "113.9998",
      "ask": "114.3332",
      "open": "112.6665",
      "high": "115.3332",
      "low": "111.1665",
      "close": "113.9998",
      "average": "113.1955",
      "volume": "55728.05",
      "turnover": "6308165.5",
      "trades": "410"
    },
    {
      "date": "2025-04-14",
      "bid": "113.8332",
      "ask": "114.1665",
      "open": "117.8332",
      "high": "119.3332",
      "low": "109.6665",
      "close": "114.8332",
      "average": "114.4147",
      "volume": "129852.12",
      "turnover": "14856997.5",
      "trades": "797"
    },
    {
      "date": "2025-04-15",
      "bid": "122.4998",
      "ask": "122.9998",
      "open": "117.3332",
      "high": "128.1665",
      "low": "117.3332",
      "close": "123.4998",
      "average": "122.8016",
      "volume": "278079.27",
      "turnover": "34148688.25",
      "trades": "1759"
    },
    {
      "date": "2025-04-16",
      "bid": "120.6665",
      "ask": "121.3332",
      "open": "124.1665",
      "high": "124.4998",
      "low": "120.6665",
      "close": "121.1665",
      "average": "121.9249",
      "volume": "40791.04",
      "turnover": "4973444.5",
      "trades": "393"
    },
    {
      "date": "2025-04-17",
      "bid": "115.6665",
      "ask": "115.9998",
      "open": "121.3332",
      "high": "121.3332",
      "low": "115.1665",
      "close": "115.1665",
      "average": "117.4715",
      "volume": "62481.06",
      "turnover": "7340129.5",
      "trades": "344"
    },
    {
      "date": "2025-04-22",
      "bid": "112.9998",
      "ask": "113.9998",
      "open": "115.1665",
      "high": "115.8332",
      "low": "112.6665",
      "close": "113.3332",
      "average": "113.7636",
      "volume": "40023.04",
      "turnover": "4553166.75",
      "trades": "335"
    },
    {
      "date": "2025-04-23",
      "bid": "115.4998",
      "ask": "115.9998",
      "open": "115.6665",
      "high": "116.4998",
      "low": "112.9998",
      "close": "115.8332",
      "average": "114.6356",
      "volume": "41217.04",
      "turnover": "4724838",
      "trades": "343"
    },
    {
      "date": "2025-04-24",
      "bid": "116.8332",
      "ask": "117.3332",
      "open": "114.8332",
      "high": "117.1665",
      "low": "113.3332",
      "close": "117.1665",
      "average": "115.6252",
      "volume": "33585.03",
      "turnover": "3883279.5",
      "trades": "336"
    },
    {
      "date": "2025-04-25",
      "bid": "114.6665",
      "ask": "115.6665",
      "open": "117.1665",
      "high": "117.3332",
      "low": "114.3332",
      "close": "114.3332",
      "average": "115.8008",
      "volume": "37860.03",
      "turnover": "4384223",
      "trades": "293"
    },
    {
      "date": "2025-04-28",
      "bid": "116.1665",
      "ask": "116.8332",
      "open": "115.1665",
      "high": "117.6665",
      "low": "113.9998",
      "close": "115.6665",
      "average": "115.8284",
      "volume": "33258.03",
      "turnover": "3852225.75",
      "trades": "355"
    },
    {
      "date": "2025-04-29",
      "bid": "117.1665",
      "ask": "117.4998",
      "open": "117.3332",
      "high": "117.4998",
      "low": "114.8332",
      "close": "117.1665",
      "average": "116.1942",
      "volume": "31494.03",
      "turnover": "3659426.5",
      "trades": "300"
    },
    {
      "date": "2025-04-30",
      "bid": "117.6665",
      "ask": "118.4998",
      "open": "117.4998",
      "high": "120.1665",
      "low": "115.4998",
      "close": "118.6665",
      "average": "118.0941",
      "volume": "43515.04",
      "turnover": "5138870.5",
      "trades": "374"
    },
    {
      "date": "2025-05-02",
      "bid": "116.4998",
      "ask": "117.6665",
      "open": "118.3332",
      "high": "119.6665",
      "low": "116.3332",
      "close": "116.9998",
      "average": "117.5069",
      "volume": "58482.05",
      "turnover": "6872118",
      "trades": "374"
    },
    {
      "date": "2025-05-05",
      "bid": "115.9998",
      "ask": "116.3332",
      "open": "118.4998",
      "high": "118.4998",
      "low": "112.3332",
      "close": "116.1665",
      "average": "114.8136",
      "volume": "81798.08",
      "turnover": "9391533.5",
      "trades": "614"
    },
    {
      "date": "2025-05-06",
      "bid": "113.9998",
      "ask": "114.1665",
      "open": "116.3332",
      "high": "116.6665",
      "low": "113.3332",
      "close": "113.4998",
      "average": "114.3702",
      "volume": "30402.03",
      "turnover": "3477086.5",
      "trades": "322"
    },
    {
      "date": "2025-05-07",
      "bid": "111.3332",
      "ask": "112.3332",
      "open": "113.4998",
      "high": "114.1665",
      "low": "109.9998",
      "close": "112.3332",
      "average": "112.0711",
      "volume": "63006.06",
      "turnover": "7060801",
      "trades": "387"
    },
    {
      "date": "2025-05-08",
      "bid": "114.9998",
      "ask": "115.8332",
      "open": "111.6665",
      "high": "115.8332",
      "low": "111.6665",
      "close": "114.1665",
      "average": "113.6715",
      "volume": "47994.04",
      "turnover": "5455517.5",
      "trades": "347"
    },
    {
      "date": "2025-05-09",
      "bid": "116.4998",
      "ask": "117.1665",
      "open": "115.1665",
      "high": "117.3332",
      "low": "112.9998",
      "close": "116.3332",
      "average": "115.1341",
      "volume": "49248.04",
      "turnover": "5670132.5",
      "trades": "437"
    },
    {
      "date": "2025-05-12",
      "bid": "120.8332",
      "ask": "121.3332",
      "open": "116.4998",
      "high": "122.1665",
      "low": "116.4998",
      "close": "120.9998",
      "average": "120.4908",
      "volume": "54918.05",
      "turnover": "6617123",
      "trades": "364"
    },
    {
      "date": "2025-05-13",
      "bid": "122.4998",
      "ask": "122.9998",
      "open": "120.8332",
      "high": "122.9998",
      "low": "120.3332",
      "close": "122.9998",
      "average": "122.0904",
      "volume": "29193.02",
      "turnover": "3564189.5",
      "trades": "255"
    },
    {
      "date": "2025-05-14",
      "bid": "119.4998",
      "ask": "120.1665",
      "open": "122.3332",
      "high": "122.8332",
      "low": "119.3332",
      "close": "119.6665",
      "average": "120.8481",
      "volume": "53607.05",
      "turnover": "6478313.5",
      "trades": "350"
    },
    {
      "date": "2025-05-15",
      "bid": "121.6665",
      "ask": "122.4998",
      "open": "120.1665",
      "high": "122.9998",
      "low": "119.6665",
      "close": "121.9998",
      "average": "121.5995",
      "volume": "59661.05",
      "turnover": "7254760.5",
      "trades": "296"
    },
    {
      "date": "2025-05-16",
      "bid": "123.8332",
      "ask": "124.9998",
      "open": "122.4998",
      "high": "126.6665",
      "low": "121.9998",
      "close": "124.8332",
      "average": "124.3143",
      "volume": "69363.06",
      "turnover": "8623065",
      "trades": "468"
    },
    {
      "date": "2025-05-19",
      "bid": "126.3332",
      "ask": "127.3332",
      "open": "124.9998",
      "high": "128.9998",
      "low": "124.4998",
      "close": "126.6665",
      "average": "126.87",
      "volume": "87489.08",
      "turnover": "11099740.5",
      "trades": "681"
    },
    {
      "date": "2025-05-20",
      "bid": "124.9998",
      "ask": "125.6665",
      "open": "128.3332",
      "high": "128.3332",
      "low": "124.4998",
      "close": "124.9998",
      "average": "125.7767",
      "volume": "39648.03",
      "turnover": "4986413",
      "trades": "287"
    },
    {
      "date": "2025-05-21",
      "bid": "124.9998",
      "ask": "125.4998",
      "open": "124.9998",
      "high": "126.3332",
      "low": "123.3332",
      "close": "125.6665",
      "average": "124.5009",
      "volume": "27810.02",
      "turnover": "3462148.5",
      "trades": "322"
    },
    {
      "date": "2025-05-22",
      "bid": "125.8332",
      "ask": "126.3332",
      "open": "124.9998",
      "high": "126.9998",
      "low": "123.8332",
      "close": "126.1665",
      "average": "126.0397",
      "volume": "24831.02",
      "turnover": "3129695.25",
      "trades": "262"
    },
    {
      "date": "2025-05-23",
      "bid": "125.3332",
      "ask": "126.1665",
      "open": "125.9998",
      "high": "127.9998",
      "low": "122.3332",
      "close": "126.4998",
      "average": "125.4836",
      "volume": "33633.03",
      "turnover": "4220397",
      "trades": "353"
    },
    {
      "date": "2025-05-26",
      "bid": "124.1665",
      "ask": "124.6665",
      "open": "126.6665",
      "high": "127.8332",
      "low": "123.6665",
      "close": "124.1665",
      "average": "125.0422",
      "volume": "39510.03",
      "turnover": "4940422",
      "trades": "394"
    },
    {
      "date": "2025-05-27",
      "bid": "124.6665",
      "ask": "125.1665",
      "open": "123.9998",
      "high": "125.6665",
      "low": "123.1665",
      "close": "125.3332",
      "average": "124.4876",
      "volume": "32055.03",
      "turnover": "3990455",
      "trades": "190"
    },
    {
      "date": "2025-05-28",
      "bid": "123.8332",
      "ask": "124.9998",
      "open": "124.8332",
      "high": "125.9998",
      "low": "123.4998",
      "close": "123.4998",
      "average": "124.0319",
      "volume": "15990.01",
      "turnover": "1983369.25",
      "trades": "144"
    },
    {
      "date": "2025-05-30",
      "bid": "126.1665",
      "ask": "126.6665",
      "open": "123.9998",
      "high": "127.3332",
      "low": "122.6665",
      "close": "126.6665",
      "average": "125.8775",
      "volume": "33312.03",
      "turnover": "4193236.5",
      "trades": "233"
    },
    {
      "date": "2025-06-02",
      "bid": "123.6665",
      "ask": "124.6665",
      "open": "125.4998",
      "high": "126.6665",
      "low": "123.3332",
      "close": "123.8332",
      "average": "124.5288",
      "volume": "40698.04",
      "turnover": "5068080.25",
      "trades": "351"
    },
    {
      "date": "2025-06-03",
      "bid": "127.1665",
      "ask": "127.6665",
      "open": "124.6665",
      "high": "128.3332",
      "low": "122.3332",
      "close": "127.8332",
      "average": "126.1645",
      "volume": "41955.04",
      "turnover": "5293240",
      "trades": "398"
    },
    {
      "date": "2025-06-04",
      "bid": "126.1665",
      "ask": "127.4998",
      "open": "128.6665",
      "high": "129.6665",
      "low": "126.1665",
      "close": "126.6665",
      "average": "127.3703",
      "volume": "18672.01",
      "turnover": "2378260.75",
      "trades": "184"
    },
    {
      "date": "2025-06-05",
      "bid": "125.8332",
      "ask": "127.3332",
      "open": "126.4998",
      "high": "126.8332",
      "low": "125.1665",
      "close": "126.3332",
      "average": "126.2435",
      "volume": "20823.02",
      "turnover": "2628771.5",
      "trades": "205"
    },
    {
      "date": "2025-06-09",
      "bid": "128.9998",
      "ask": "129.3332",
      "open": "126.3332",
      "high": "130.4998",
      "low": "126.1665",
      "close": "129.3332",
      "average": "129.1558",
      "volume": "42924.04",
      "turnover": "5543891",
      "trades": "368"
    },
    {
      "date": "2025-06-10",
      "bid": "125.3332",
      "ask": "126.4998",
      "open": "129.3332",
      "high": "129.3332",
      "low": "124.8332",
      "close": "125.3332",
      "average": "126.5951",
      "volume": "28686.02",
      "turnover": "3631512.5",
      "trades": "319"
    },
    {
      "date": "2025-06-11",
      "bid": "125.8332",
      "ask": "126.1665",
      "open": "125.6665",
      "high": "126.6665",
      "low": "124.8332",
      "close": "125.6665",
      "average": "126.0291",
      "volume": "18711.01",
      "turnover": "2358133.75",
      "trades": "186"
    },
    {
      "date": "2025-06-12",
      "bid": "125.4998",
      "ask": "126.1665",
      "open": "125.4998",
      "high": "125.8332",
      "low": "123.8332",
      "close": "125.1665",
      "average": "124.8911",
      "volume": "20037.02",
      "turnover": "2502445.5",
      "trades": "160"
    },
    {
      "date": "2025-06-13",
      "bid": "122.6665",
      "ask": "123.3332",
      "open": "125.1665",
      "high": "125.1665",
      "low": "121.1665",
      "close": "122.4998",
      "average": "122.6075",
      "volume": "33153.03",
      "turnover": "4064812.25",
      "trades": "261"
    },
    {
      "date": "2025-06-16",
      "bid": "122.6665",
      "ask": "123.3332",
      "open": "122.3332",
      "high": "123.4998",
      "low": "121.8332",
      "close": "122.8332",
      "average": "122.835",
      "volume": "23802.02",
      "turnover": "2923721.5",
      "trades": "195"
    },
    {
      "date": "2025-06-17",
      "bid": "121.6665",
      "ask": "122.4998",
      "open": "122.6665",
      "high": "122.9998",
      "low": "121.3332",
      "close": "121.8332",
      "average": "122.0165",
      "volume": "22716.02",
      "turnover": "2771731",
      "trades": "228"
    },
    {
      "date": "2025-06-18",
      "bid": "119.8332",
      "ask": "120.8332",
      "open": "121.1665",
      "high": "122.4998",
      "low": "118.8332",
      "close": "120.3332",
      "average": "120.9128",
      "volume": "63888.06",
      "turnover": "7724885.25",
      "trades": "347"
    },
    {
      "date": "2025-06-19",
      "bid": "119.8332",
      "ask": "120.4998",
      "open": "117.6665",
      "high": "120.9998",
      "low": "117.6665",
      "close": "119.4998",
      "average": "119.3397",
      "volume": "22515.02",
      "turnover": "2686944.5",
      "trades": "251"
    },
    {
      "date": "2025-06-23",
      "bid": "117.8332",
      "ask": "120.3332",
      "open": "119.8332",
      "high": "120.1665",
      "low": "118.1665",
      "close": "118.4998",
      "average": "119.0153",
      "volume": "14850.01",
      "turnover": "1767379",
      "trades": "213"
    },
    {
      "date": "2025-06-24",
      "bid": "119.4998",
      "ask": "120.8332",
      "open": "119.1665",
      "high": "121.6665",
      "low": "118.4998",
      "close": "120.1665",
      "average": "120.1253",
      "volume": "39207.03",
      "turnover": "4709758",
      "trades": "265"
    },
    {
      "date": "2025-06-25",
      "bid": "117.6665",
      "ask": "118.4998",
      "open": "120.1665",
      "high": "121.3332",
      "low": "117.6665",
      "close": "117.6665",
      "average": "118.936",
      "volume": "29607.02",
      "turnover": "3521344",
      "trades": "360"
    },
    {
      "date": "2025-06-26",
      "bid": "117.4998",
      "ask": "118.1665",
      "open": "118.4998",
      "high": "118.8332",
      "low": "116.3332",
      "close": "118.1665",
      "average": "117.5852",
      "volume": "29649.02",
      "turnover": "3486288.5",
      "trades": "351"
    },
    {
      "date": "2025-06-27",
      "bid": "118.3332",
      "ask": "119.6665",
      "open": "117.4998",
      "high": "119.8332",
      "low": "117.3332",
      "close": "118.8332",
      "average": "118.3831",
      "volume": "16809.01",
      "turnover": "1989904.25",
      "trades": "210"
    },
    {
      "date": "2025-06-30",
      "bid": "116.9998",
      "ask": "117.8332",
      "open": "119.8332",
      "high": "119.8332",
      "low": "116.8332",
      "close": "116.9998",
      "average": "117.8404",
      "volume": "46350.04",
      "turnover": "5461887.25",
      "trades": "406"
    },
    {
      "date": "2025-07-01",
      "bid": "116.9998",
      "ask": "117.6665",
      "open": "116.8332",
      "high": "118.9998",
      "low": "116.1665",
      "close": "116.9998",
      "average": "117.4448",
      "volume": "81801.08",
      "turnover": "9607118",
      "trades": "504"
    },
    {
      "date": "2025-07-02",
      "bid": "117.3332",
      "ask": "117.8332",
      "open": "117.1665",
      "high": "118.3332",
      "low": "115.6665",
      "close": "117.6665",
      "average": "117.2726",
      "volume": "15333.01",
      "turnover": "1798144",
      "trades": "172"
    },
    {
      "date": "2025-07-03",
      "bid": "125.1665",
      "ask": "125.8332",
      "open": "117.8332",
      "high": "126.1665",
      "low": "117.8332",
      "close": "125.3332",
      "average": "124.0721",
      "volume": "42516.04",
      "turnover": "5275058",
      "trades": "356"
    },
    {
      "date": "2025-07-04",
      "bid": "127.9998",
      "ask": "128.6665",
      "open": "125.9998",
      "high": "129.1665",
      "low": "123.9998",
      "close": "128.9998",
      "average": "126.8905",
      "volume": "26010.02",
      "turnover": "3300286",
      "trades": "276"
    },
    {
      "date": "2025-07-07",
      "bid": "129.3332",
      "ask": "130.1665",
      "open": "128.6665",
      "high": "131.4998",
      "low": "126.1665",
      "close": "130.1665",
      "average": "129.3257",
      "volume": "32931.03",
      "turnover": "4258839",
      "trades": "274"
    },
    {
      "date": "2025-07-08",
      "bid": "136.8331",
      "ask": "137.4998",
      "open": "129.3332",
      "high": "139.4998",
      "low": "129.3332",
      "close": "137.1665",
      "average": "136.1318",
      "volume": "89841.08",
      "turnover": "12230237",
      "trades": "739"
    },
    {
      "date": "2025-07-09",
      "bid": "138.9998",
      "ask": "139.4998",
      "open": "137.8331",
      "high": "139.9998",
      "low": "137.3331",
      "close": "138.9998",
      "average": "139.0927",
      "volume": "98715.09",
      "turnover": "13730560.25",
      "trades": "638"
    },
    {
      "date": "2025-07-10",
      "bid": "137.3331",
      "ask": "138.3331",
      "open": "139.9998",
      "high": "141.9998",
      "low": "137.3331",
      "close": "138.1665",
      "average": "138.8991",
      "volume": "56979.05",
      "turnover": "7914341.5",
      "trades": "437"
    },
    {
      "date": "2025-07-11",
      "bid": "135.3331",
      "ask": "135.9998",
      "open": "139.9998",
      "high": "152.9998",
      "low": "133.9998",
      "close": "135.6665",
      "average": "141.4384",
      "volume": "196134.19",
      "turnover": "27740911.5",
      "trades": "1341"
    },
    {
      "date": "2025-07-14",
      "bid": "140.9998",
      "ask": "141.3331",
      "open": "136.9998",
      "high": "142.8331",
      "low": "136.9998",
      "close": "140.9998",
      "average": "139.3605",
      "volume": "176043.17",
      "turnover": "24533481",
      "trades": "727"
    },
    {
      "date": "2025-07-15",
      "bid": "145.8331",
      "ask": "146.1665",
      "open": "141.4998",
      "high": "148.1665",
      "low": "141.4998",
      "close": "145.4998",
      "average": "146.0626",
      "volume": "75267.07",
      "turnover": "10993868",
      "trades": "594"
    },
    {
      "date": "2025-07-16",
      "bid": "144.1665",
      "ask": "145.4998",
      "open": "145.6665",
      "high": "146.6665",
      "low": "143.3331",
      "close": "144.1665",
      "average": "144.8528",
      "volume": "41739.04",
      "turnover": "6046017.75",
      "trades": "430"
    },
    {
      "date": "2025-07-17",
      "bid": "141.1665",
      "ask": "143.3331",
      "open": "144.6665",
      "high": "144.8331",
      "low": "140.1665",
      "close": "141.8331",
      "average": "142.3544",
      "volume": "54930.05",
      "turnover": "7819684.25",
      "trades": "467"
    },
    {
      "date": "2025-07-18",
      "bid": "138.52",
      "ask": "139.40",
      "open": "141.84",
      "high": "153.32",
      "low": "133.04",
      "close": "138.00",
      "average": "142.517",
      "volume": "47955",
      "turnover": "6834404.38",
      "trades": "617"
    },
    {
      "date": "2025-07-21",
      "bid": "135.26",
      "ask": "136.00",
      "open": "139.00",
      "high": "139.00",
      "low": "132.02",
      "close": "135.66",
      "average": "134.9531",
      "volume": "42519",
      "turnover": "5737768.42",
      "trades": "470"
    },
    {
      "date": "2025-07-22",
      "bid": "136.40",
      "ask": "137.48",
      "open": "136.00",
      "high": "140.52",
      "low": "136.00",
      "close": "136.66",
      "average": "138.4006",
      "volume": "21903",
      "turnover": "3031363.22",
      "trades": "312"
    },
    {
      "date": "2025-07-23",
      "bid": "135.40",
      "ask": "135.90",
      "open": "137.48",
      "high": "140.76",
      "low": "135.22",
      "close": "135.22",
      "average": "137.3291",
      "volume": "50778",
      "turnover": "6972858.82",
      "trades": "510"
    },
    {
      "date": "2025-07-24",
      "bid": "133.80",
      "ask": "134.76",
      "open": "135.40",
      "high": "139.18",
      "low": "133.42",
      "close": "133.80",
      "average": "134.8117",
      "volume": "21726",
      "turnover": "2928920.04",
      "trades": "327"
    },
    {
      "date": "2025-07-25",
      "bid": "136.80",
      "ask": "137.80",
      "open": "136.00",
      "high": "137.80",
      "low": "133.60",
      "close": "136.80",
      "average": "135.5161",
      "volume": "18013",
      "turnover": "2441051.98",
      "trades": "212"
    },
    {
      "date": "2025-07-28",
      "bid": "131.40",
      "ask": "132.20",
      "open": "137.80",
      "high": "138.60",
      "low": "130.00",
      "close": "131.40",
      "average": "132.2518",
      "volume": "43669",
      "turnover": "5775236.6",
      "trades": "504"
    },
    {
      "date": "2025-07-29",
      "bid": "133.20",
      "ask": "133.80",
      "open": "132.20",
      "high": "134.80",
      "low": "131.60",
      "close": "133.20",
      "average": "133.5506",
      "volume": "18617",
      "turnover": "2486311.29",
      "trades": "201"
    },
    {
      "date": "2025-07-30",
      "bid": "134.20",
      "ask": "137.40",
      "open": "133.60",
      "high": "137.40",
      "low": "133.00",
      "close": "135.00",
      "average": "135.7633",
      "volume": "22707",
      "turnover": "3082967.2",
      "trades": "325"
    },
    {
      "date": "2025-07-31",
      "bid": "135.40",
      "ask": "137.00",
      "open": "136.00",
      "high": "137.40",
      "low": "133.60",
      "close": "135.20",
      "average": "135.6781",
      "volume": "21053",
      "turnover": "2856551.7",
      "trades": "257"
    },
    {
      "date": "2025-08-01",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.60",
      "high": "136.40",
      "low": "133.20",
      "close": "135.00",
      "average": "134.9784",
      "volume": "30621",
      "turnover": "4133172.4",
      "trades": "278"
    },
    {
      "date": "2025-08-04",
      "bid": "136.80",
      "ask": "137.40",
      "open": "136.00",
      "high": "137.80",
      "low": "135.60",
      "close": "137.20",
      "average": "136.6357",
      "volume": "15993",
      "turnover": "2185261.4",
      "trades": "257"
    },
    {
      "date": "2025-08-05",
      "bid": "132.40",
      "ask": "133.80",
      "open": "137.20",
      "high": "138.40",
      "low": "131.40",
      "close": "133.00",
      "average": "133.4779",
      "volume": "39737",
      "turnover": "5304391.7",
      "trades": "583"
    },
    {
      "date": "2025-08-06",
      "bid": "134.20",
      "ask": "135.40",
      "open": "132.40",
      "high": "137.60",
      "low": "132.40",
      "close": "135.00",
      "average": "135.0604",
      "volume": "24451",
      "turnover": "3302202.8",
      "trades": "328"
    },
    {
      "date": "2025-08-07",
      "bid": "138.00",
      "ask": "139.00",
      "open": "135.40",
      "high": "139.60",
      "low": "134.20",
      "close": "139.00",
      "average": "138.4846",
      "volume": "50020",
      "turnover": "6924611",
      "trades": "349"
    },
    {
      "date": "2025-08-08",
      "bid": "137.80",
      "ask": "138.60",
      "open": "138.80",
      "high": "143.00",
      "low": "137.00",
      "close": "138.20",
      "average": "139.5954",
      "volume": "41833",
      "turnover": "5839813.2",
      "trades": "607"
    },
    {
      "date": "2025-08-11",
      "bid": "140.40",
      "ask": "141.60",
      "open": "138.20",
      "high": "141.60",
      "low": "136.60",
      "close": "140.80",
      "average": "139.5982",
      "volume": "29077",
      "turnover": "4057480.1",
      "trades": "438"
    },
    {
      "date": "2025-08-12",
      "bid": "150.00",
      "ask": "150.40",
      "open": "141.20",
      "high": "151.80",
      "low": "141.20",
      "close": "149.40",
      "average": "148.2307",
      "volume": "135447",
      "turnover": "20074565.6",
      "trades": "945"
    },
    {
      "date": "2025-08-13",
      "bid": "150.60",
      "ask": "151.80",
      "open": "150.40",
      "high": "154.80",
      "low": "148.00",
      "close": "150.80",
      "average": "151.7812",
      "volume": "119113",
      "turnover": "18079710.2",
      "trades": "1298"
    },
    {
      "date": "2025-08-14",
      "bid": "144.80",
      "ask": "145.20",
      "open": "150.40",
      "high": "150.40",
      "low": "143.20",
      "close": "144.40",
      "average": "145.7625",
      "volume": "57474",
      "turnover": "8378032.9",
      "trades": "675"
    },
    {
      "date": "2025-08-15",
      "bid": "149.60",
      "ask": "150.20",
      "open": "145.40",
      "high": "152.00",
      "low": "145.00",
      "close": "150.40",
      "average": "148.7007",
      "volume": "51873",
      "turnover": "7714198",
      "trades": "709"
    },
    {
      "date": "2025-08-18",
      "bid": "156.00",
      "ask": "156.40",
      "open": "156.00",
      "high": "158.80",
      "low": "154.00",
      "close": "156.60",
      "average": "156.4243",
      "volume": "192863",
      "turnover": "30174688.9",
      "trades": "1850"
    },
    {
      "date": "2025-08-19",
      "bid": "153.00",
      "ask": "154.00",
      "open": "156.60",
      "high": "157.80",
      "low": "151.60",
      "close": "152.60",
      "average": "154.989",
      "volume": "106126",
      "turnover": "16472880.8",
      "trades": "996"
    },
    {
      "date": "2025-08-20",
      "bid": "160.60",
      "ask": "161.00",
      "open": "154.00",
      "high": "161.80",
      "low": "151.60",
      "close": "160.80",
      "average": "157.3932",
      "volume": "147750",
      "turnover": "23276612.2",
      "trades": "1071"
    },
    {
      "date": "2025-08-21",
      "bid": "163.20",
      "ask": "164.00",
      "open": "162.00",
      "high": "165.20",
      "low": "159.00",
      "close": "163.60",
      "average": "163.2294",
      "volume": "79344",
      "turnover": "12951967.4",
      "trades": "718"
    },
    {
      "date": "2025-08-22",
      "bid": "161.60",
      "ask": "162.40",
      "open": "163.40",
      "high": "163.40",
      "low": "156.60",
      "close": "161.80",
      "average": "159.5476",
      "volume": "61396",
      "turnover": "9794495.4",
      "trades": "782"
    },
    {
      "date": "2025-08-25",
      "bid": "166.40",
      "ask": "166.80",
      "open": "162.00",
      "high": "167.00",
      "low": "162.00",
      "close": "166.40",
      "average": "165.2199",
      "volume": "74939",
      "turnover": "12381536.2",
      "trades": "805"
    },
    {
      "date": "2025-08-26",
      "bid": "168.00",
      "ask": "168.60",
      "open": "165.80",
      "high": "168.60",
      "low": "162.20",
      "close": "167.80",
      "average": "166.7631",
      "volume": "69349",
      "turnover": "11564845.5",
      "trades": "763"
    },
    {
      "date": "2025-08-27",
      "bid": "162.40",
      "ask": "163.00",
      "open": "168.60",
      "high": "168.60",
      "low": "161.00",
      "close": "161.40",
      "average": "164.5425",
      "volume": "61580",
      "turnover": "10132153.5",
      "trades": "792"
    },
    {
      "date": "2025-08-28",
      "bid": "157.40",
      "ask": "158.00",
      "open": "162.40",
      "high": "162.40",
      "low": "155.80",
      "close": "157.20",
      "average": "157.8166",
      "volume": "52537",
      "turnover": "8290272.3",
      "trades": "786"
    },
    {
      "date": "2025-08-29",
      "bid": "157.80",
      "ask": "158.80",
      "open": "157.20",
      "high": "159.00",
      "low": "154.20",
      "close": "158.00",
      "average": "156.5508",
      "volume": "74710",
      "turnover": "11694623.8",
      "trades": "745"
    },
    {
      "date": "2025-09-01",
      "bid": "160.66",
      "ask": "161.02",
      "open": "159.00",
      "high": "161.76",
      "low": "158.20",
      "close": "160.66",
      "average": "160.41",
      "volume": "44497",
      "turnover": "7137766.01",
      "trades": "597"
    },
    {
      "date": "2025-09-02",
      "bid": "161.02",
      "ask": "161.38",
      "open": "161.02",
      "high": "163.76",
      "low": "159.00",
      "close": "160.40",
      "average": "161.6502",
      "volume": "36135",
      "turnover": "5840912.88",
      "trades": "586"
    },
    {
      "date": "2025-09-03",
      "bid": "161.00",
      "ask": "161.30",
      "open": "160.42",
      "high": "162.72",
      "low": "159.26",
      "close": "160.42",
      "average": "160.697",
      "volume": "31150",
      "turnover": "5004769.76",
      "trades": "472"
    },
    {
      "date": "2025-09-04",
      "bid": "160.96",
      "ask": "161.30",
      "open": "161.80",
      "high": "161.98",
      "low": "160.20",
      "close": "160.80",
      "average": "161.1109",
      "volume": "32455",
      "turnover": "5228873.13",
      "trades": "517"
    },
    {
      "date": "2025-09-05",
      "bid": "158.22",
      "ask": "158.94",
      "open": "161.32",
      "high": "161.50",
      "low": "158.06",
      "close": "158.50",
      "average": "159.5803",
      "volume": "47953",
      "turnover": "7652071.99",
      "trades": "608"
    },
    {
      "date": "2025-09-08",
      "bid": "162.80",
      "ask": "163.48",
      "open": "158.52",
      "high": "165.42",
      "low": "158.52",
      "close": "163.02",
      "average": "162.9599",
      "volume": "80411",
      "turnover": "13104115.23",
      "trades": "839"
    },
    {
      "date": "2025-09-09",
      "bid": "163.00",
      "ask": "163.52",
      "open": "164.80",
      "high": "166.00",
      "low": "160.50",
      "close": "162.02",
      "average": "162.8086",
      "volume": "54205",
      "turnover": "8824277.66",
      "trades": "740"
    },
    {
      "date": "2025-09-10",
      "bid": "165.50",
      "ask": "166.18",
      "open": "163.78",
      "high": "166.33",
      "low": "162.66",
      "close": "165.20",
      "average": "164.847",
      "volume": "48273",
      "turnover": "7956775.22",
      "trades": "524"
    },
    {
      "date": "2025-09-11",
      "bid": "163.76",
      "ask": "164.66",
      "open": "165.78",
      "high": "167.52",
      "low": "163.42",
      "close": "164.16",
      "average": "165.0117",
      "volume": "39597",
      "turnover": "6534130.94",
      "trades": "558"
    },
    {
      "date": "2025-09-12",
      "bid": "163.76",
      "ask": "164.34",
      "open": "164.76",
      "high": "166.50",
      "low": "162.78",
      "close": "164.46",
      "average": "165.0345",
      "volume": "70831",
      "turnover": "11688010.85",
      "trades": "1054"
    },
    {
      "date": "2025-09-15",
      "bid": "173.04",
      "ask": "173.98",
      "open": "165.30",
      "high": "174.68",
      "low": "162.94",
      "close": "173.98",
      "average": "171.4396",
      "volume": "120881",
      "turnover": "20727964.39",
      "trades": "1182"
    },
    {
      "date": "2025-09-16",
      "bid": "171.82",
      "ask": "172.84",
      "open": "174.00",
      "high": "174.74",
      "low": "170.98",
      "close": "171.70",
      "average": "172.4593",
      "volume": "52557",
      "turnover": "9064256.53",
      "trades": "777"
    },
    {
      "date": "2025-09-17",
      "bid": "171.62",
      "ask": "172.20",
      "open": "172.80",
      "high": "172.80",
      "low": "169.76",
      "close": "171.60",
      "average": "171.7453",
      "volume": "145788",
      "turnover": "25038285.84",
      "trades": "451"
    },
    {
      "date": "2025-09-18",
      "bid": "173.80",
      "ask": "173.90",
      "open": "172.02",
      "high": "175.00",
      "low": "172.00",
      "close": "174.40",
      "average": "173.6794",
      "volume": "41878",
      "turnover": "7273864.87",
      "trades": "615"
    },
    {
      "date": "2025-09-19",
      "bid": "170.40",
      "ask": "170.88",
      "open": "174.38",
      "high": "174.38",
      "low": "169.10",
      "close": "170.12",
      "average": "170.7817",
      "volume": "61126",
      "turnover": "10446831.19",
      "trades": "880"
    },
    {
      "date": "2025-09-22",
      "bid": "169.14",
      "ask": "169.50",
      "open": "171.00",
      "high": "172.50",
      "low": "169.12",
      "close": "169.66",
      "average": "170.3188",
      "volume": "44100",
      "turnover": "7515927.67",
      "trades": "593"
    },
    {
      "date": "2025-09-23",
      "bid": "173.20",
      "ask": "173.52",
      "open": "175.80",
      "high": "180.84",
      "low": "172.30",
      "close": "173.36",
      "average": "175.9258",
      "volume": "138642",
      "turnover": "24415656.06",
      "trades": "1326"
    },
    {
      "date": "2025-09-24",
      "bid": "179.58",
      "ask": "180.66",
      "open": "174.74",
      "high": "181.00",
      "low": "172.80",
      "close": "180.28",
      "average": "179.4175",
      "volume": "158479",
      "turnover": "28419483.86",
      "trades": "929"
    },
    {
      "date": "2025-09-25",
      "bid": "181.58",
      "ask": "182.78",
      "open": "180.68",
      "high": "183.00",
      "low": "179.44",
      "close": "181.48",
      "average": "181.9967",
      "volume": "128525",
      "turnover": "23390376.11",
      "trades": "887"
    },
    {
      "date": "2025-09-26",
      "bid": "184.66",
      "ask": "185.00",
      "open": "182.54",
      "high": "185.00",
      "low": "181.50",
      "close": "184.36",
      "average": "184.0984",
      "volume": "70530",
      "turnover": "12983322.77",
      "trades": "865"
    },
    {
      "date": "2025-09-29",
      "bid": "184.04",
      "ask": "184.16",
      "open": "184.98",
      "high": "185.68",
      "low": "180.58",
      "close": "184.64",
      "average": "182.8266",
      "volume": "64585",
      "turnover": "11809518.09",
      "trades": "811"
    },
    {
      "date": "2025-09-30",
      "bid": "180.24",
      "ask": "181.02",
      "open": "183.98",
      "high": "185.44",
      "low": "180.18",
      "close": "181.00",
      "average": "182.9389",
      "volume": "81899",
      "turnover": "14976954.14",
      "trades": "744"
    },
    {
      "date": "2025-10-01",
      "bid": "182.02",
      "ask": "182.20",
      "open": "181.04",
      "high": "182.20",
      "low": "178.30",
      "close": "182.18",
      "average": "180.4946",
      "volume": "54920",
      "turnover": "9914295.25",
      "trades": "922"
    },
    {
      "date": "2025-10-02",
      "bid": "181.14",
      "ask": "181.56",
      "open": "183.32",
      "high": "183.54",
      "low": "179.12",
      "close": "181.00",
      "average": "180.8987",
      "volume": "95323",
      "turnover": "17243771.86",
      "trades": "1065"
    },
    {
      "date": "2025-10-03",
      "bid": "182.30",
      "ask": "182.72",
      "open": "180.58",
      "high": "186.76",
      "low": "180.58",
      "close": "182.82",
      "average": "183.7753",
      "volume": "61050",
      "turnover": "11218327.26",
      "trades": "728"
    },
    {
      "date": "2025-10-06",
      "bid": "185.18",
      "ask": "185.40",
      "open": "182.78",
      "high": "186.80",
      "low": "182.74",
      "close": "185.46",
      "average": "185.4004",
      "volume": "112132",
      "turnover": "20791142.37",
      "trades": "1095"
    },
    {
      "date": "2025-10-07",
      "bid": "182.70",
      "ask": "182.98",
      "open": "185.48",
      "high": "187.00",
      "low": "182.50",
      "close": "182.60",
      "average": "184.2496",
      "volume": "66881",
      "turnover": "12330051.02",
      "trades": "823"
    },
    {
      "date": "2025-10-08",
      "bid": "184.92",
      "ask": "185.48",
      "open": "182.98",
      "high": "186.90",
      "low": "182.98",
      "close": "184.98",
      "average": "184.9607",
      "volume": "131743",
      "turnover": "24366415.62",
      "trades": "1676"
    },
    {
      "date": "2025-10-09",
      "bid": "184.26",
      "ask": "184.98",
      "open": "185.48",
      "high": "185.78",
      "low": "183.30",
      "close": "184.36",
      "average": "184.3974",
      "volume": "67548",
      "turnover": "12458487.65",
      "trades": "853"
    },
    {
      "date": "2025-10-10",
      "bid": "184.66",
      "ask": "184.96",
      "open": "185.78",
      "high": "186.90",
      "low": "184.44",
      "close": "184.50",
      "average": "185.7724",
      "volume": "63518",
      "turnover": "11805333.96",
      "trades": "679"
    },
    {
      "date": "2025-10-13",
      "bid": "186.52",
      "ask": "186.70",
      "open": "184.64",
      "high": "186.98",
      "low": "182.04",
      "close": "186.96",
      "average": "185.3755",
      "volume": "92840",
      "turnover": "17213837.11",
      "trades": "1519"
    },
    {
      "date": "2025-10-14",
      "bid": "173.92",
      "ask": "174.14",
      "open": "187.70",
      "high": "190.00",
      "low": "171.84",
      "close": "174.42",
      "average": "177.6361",
      "volume": "262785",
      "turnover": "46664852.66",
      "trades": "2976"
    },
    {
      "date": "2025-10-15",
      "bid": "182.50",
      "ask": "182.94",
      "open": "175.20",
      "high": "184.80",
      "low": "175.20",
      "close": "182.00",
      "average": "181.3359",
      "volume": "141483",
      "turnover": "25657511.24",
      "trades": "1571"
    },
    {
      "date": "2025-10-16",
      "bid": "178.80",
      "ask": "179.44",
      "open": "183.78",
      "high": "183.78",
      "low": "176.06",
      "close": "179.72",
      "average": "178.6686",
      "volume": "58815",
      "turnover": "10508220.98",
      "trades": "888"
    },
    {
      "date": "2025-10-17",
      "bid": "175.20",
      "ask": "175.78",
      "open": "178.10",
      "high": "178.10",
      "low": "173.52",
      "close": "175.32",
      "average": "175.453",
      "volume": "52166",
      "turnover": "9153200.77",
      "trades": "758"
    },
    {
      "date": "2025-10-20",
      "bid": "176.40",
      "ask": "177.40",
      "open": "175.86",
      "high": "178.80",
      "low": "174.76",
      "close": "177.28",
      "average": "176.8872",
      "volume": "34179",
      "turnover": "6045620.63",
      "trades": "629"
    },
    {
      "date": "2025-10-21",
      "bid": "174.90",
      "ask": "175.10",
      "open": "177.46",
      "high": "178.40",
      "low": "174.60",
      "close": "175.02",
      "average": "176.66",
      "volume": "38602",
      "turnover": "6819296.95",
      "trades": "626"
    },
    {
      "date": "2025-10-22",
      "bid": "174.66",
      "ask": "175.52",
      "open": "175.10",
      "high": "177.16",
      "low": "174.34",
      "close": "175.18",
      "average": "175.6231",
      "volume": "39977",
      "turnover": "7021358.96",
      "trades": "618"
    },
    {
      "date": "2025-10-23",
      "bid": "172.32",
      "ask": "172.50",
      "open": "175.16",
      "high": "175.18",
      "low": "171.02",
      "close": "172.22",
      "average": "172.6934",
      "volume": "45468",
      "turnover": "7850942.52",
      "trades": "640"
    },
    {
      "date": "2025-10-24",
      "bid": "177.80",
      "ask": "178.50",
      "open": "172.52",
      "high": "178.72",
      "low": "171.74",
      "close": "177.38",
      "average": "176.0641",
      "volume": "66790",
      "turnover": "11761691.06",
      "trades": "752"
    },
    {
      "date": "2025-10-27",
      "bid": "174.82",
      "ask": "175.20",
      "open": "177.68",
      "high": "178.20",
      "low": "173.00",
      "close": "175.54",
      "average": "174.7265",
      "volume": "75747",
      "turnover": "13235924.52",
      "trades": "902"
    },
    {
      "date": "2025-10-28",
      "bid": "178.40",
      "ask": "178.74",
      "open": "174.80",
      "high": "179.00",
      "low": "173.72",
      "close": "179.00",
      "average": "176.9005",
      "volume": "60272",
      "turnover": "10659338.28",
      "trades": "760"
    },
    {
      "date": "2025-10-29",
      "bid": "180.56",
      "ask": "181.24",
      "open": "177.88",
      "high": "183.46",
      "low": "177.88",
      "close": "181.46",
      "average": "180.687",
      "volume": "55112",
      "turnover": "9958091.32",
      "trades": "740"
    },
    {
      "date": "2025-10-30",
      "bid": "186.12",
      "ask": "186.50",
      "open": "181.78",
      "high": "186.68",
      "low": "181.46",
      "close": "186.68",
      "average": "184.6651",
      "volume": "53723",
      "turnover": "9920599.59",
      "trades": "705"
    },
    {
      "date": "2025-10-31",
      "bid": "185.64",
      "ask": "186.48",
      "open": "186.70",
      "high": "189.78",
      "low": "185.00",
      "close": "186.02",
      "average": "187.7714",
      "volume": "53244",
      "turnover": "9997671.38",
      "trades": "812"
    },
    {
      "date": "2025-11-03",
      "bid": "180.02",
      "ask": "180.04",
      "open": "186.02",
      "high": "187.38",
      "low": "178.94",
      "close": "179.82",
      "average": "182.3719",
      "volume": "84456",
      "turnover": "15403854.33",
      "trades": "1196"
    },
    {
      "date": "2025-11-04",
      "bid": "179.20",
      "ask": "179.62",
      "open": "179.34",
      "high": "180.40",
      "low": "176.40",
      "close": "180.06",
      "average": "178.5459",
      "volume": "58756",
      "turnover": "10490479.98",
      "trades": "612"
    },
    {
      "date": "2025-11-05",
      "bid": "178.70",
      "ask": "179.20",
      "open": "180.98",
      "high": "180.98",
      "low": "176.20",
      "close": "179.04",
      "average": "178.6849",
      "volume": "30631",
      "turnover": "5473161.84",
      "trades": "476"
    },
    {
      "date": "2025-11-06",
      "bid": "176.70",
      "ask": "177.10",
      "open": "179.02",
      "high": "179.66",
      "low": "176.02",
      "close": "176.40",
      "average": "177.4958",
      "volume": "31036",
      "turnover": "5509199.13",
      "trades": "513"
    },
    {
      "date": "2025-11-07",
      "bid": "172.94",
      "ask": "173.38",
      "open": "176.38",
      "high": "177.56",
      "low": "172.00",
      "close": "172.90",
      "average": "174.0989",
      "volume": "57527",
      "turnover": "10015057.39",
      "trades": "782"
    },
    {
      "date": "2025-11-10",
      "bid": "175.62",
      "ask": "175.80",
      "open": "174.38",
      "high": "178.66",
      "low": "174.38",
      "close": "175.46",
      "average": "176.5851",
      "volume": "43591",
      "turnover": "7697027.25",
      "trades": "605"
    },
    {
      "date": "2025-11-11",
      "bid": "176.20",
      "ask": "176.58",
      "open": "177.78",
      "high": "177.80",
      "low": "174.50",
      "close": "175.66",
      "average": "175.6515",
      "volume": "135716",
      "turnover": "23838457.9",
      "trades": "694"
    },
    {
      "date": "2025-11-12",
      "bid": "176.82",
      "ask": "177.26",
      "open": "175.64",
      "high": "178.00",
      "low": "173.98",
      "close": "178.00",
      "average": "176.2602",
      "volume": "46433",
      "turnover": "8183586.65",
      "trades": "608"
    },
    {
      "date": "2025-11-13",
      "bid": "176.20",
      "ask": "176.46",
      "open": "177.20",
      "high": "178.06",
      "low": "175.02",
      "close": "176.20",
      "average": "176.7846",
      "volume": "41145",
      "turnover": "7273766.09",
      "trades": "572"
    },
    {
      "date": "2025-11-14",
      "bid": "174.08",
      "ask": "174.30",
      "open": "176.04",
      "high": "176.04",
      "low": "170.68",
      "close": "173.94",
      "average": "172.8757",
      "volume": "54735",
      "turnover": "9462565.05",
      "trades": "764"
    },
    {
      "date": "2025-11-17",
      "bid": "171.68",
      "ask": "172.12",
      "open": "174.06",
      "high": "174.74",
      "low": "170.64",
      "close": "171.72",
      "average": "172.1999",
      "volume": "45318",
      "turnover": "7803784.04",
      "trades": "605"
    },
    {
      "date": "2025-11-18",
      "bid": "170.98",
      "ask": "172.10",
      "open": "171.72",
      "high": "172.58",
      "low": "167.70",
      "close": "170.32",
      "average": "170.2148",
      "volume": "71457",
      "turnover": "12162585.82",
      "trades": "976"
    },
    {
      "date": "2025-11-19",
      "bid": "168.20",
      "ask": "168.98",
      "open": "170.34",
      "high": "171.16",
      "low": "168.20",
      "close": "168.70",
      "average": "169.3022",
      "volume": "34184",
      "turnover": "5787425.52",
      "trades": "792"
    },
    {
      "date": "2025-11-20",
      "bid": "168.02",
      "ask": "169.26",
      "open": "169.64",
      "high": "171.30",
      "low": "168.02",
      "close": "169.48",
      "average": "169.4612",
      "volume": "38363",
      "turnover": "6500884.98",
      "trades": "681"
    },
    {
      "date": "2025-11-21",
      "bid": "166.26",
      "ask": "167.84",
      "open": "166.92",
      "high": "167.86",
      "low": "165.02",
      "close": "166.48",
      "average": "166.4851",
      "volume": "48988",
      "turnover": "8155640.99",
      "trades": "722"
    },
    {
      "date": "2025-11-24",
      "bid": "170.22",
      "ask": "171.72",
      "open": "166.46",
      "high": "172.58",
      "low": "166.02",
      "close": "166.02",
      "average": "166.4188",
      "volume": "647842",
      "turnover": "107814634.16",
      "trades": "911"
    },
    {
      "date": "2025-11-25",
      "bid": "171.68",
      "ask": "172.78",
      "open": "167.52",
      "high": "173.00",
      "low": "162.72",
      "close": "171.64",
      "average": "167.7669",
      "volume": "86711",
      "turnover": "14544716.18",
      "trades": "1192"
    },
    {
      "date": "2025-11-26",
      "bid": "170.58",
      "ask": "171.78",
      "open": "171.62",
      "high": "172.14",
      "low": "168.28",
      "close": "170.14",
      "average": "170.4346",
      "volume": "47928",
      "turnover": "8167723.4",
      "trades": "638"
    },
    {
      "date": "2025-11-27",
      "bid": "168.58",
      "ask": "169.28",
      "open": "170.56",
      "high": "170.56",
      "low": "167.54",
      "close": "169.02",
      "average": "169.1249",
      "volume": "45762",
      "turnover": "7739494.67",
      "trades": "512"
    },
    {
      "date": "2025-11-28",
      "bid": "165.08",
      "ask": "165.46",
      "open": "169.08",
      "high": "169.68",
      "low": "164.10",
      "close": "165.04",
      "average": "165.404",
      "volume": "161265",
      "turnover": "26673087.61",
      "trades": "948"
    },
    {
      "date": "2025-12-01",
      "bid": "165.40",
      "ask": "165.70",
      "open": "164.92",
      "high": "166.76",
      "low": "163.04",
      "close": "165.66",
      "average": "164.8503",
      "volume": "40363",
      "turnover": "6653766.49",
      "trades": "645"
    },
    {
      "date": "2025-12-02",
      "bid": "162.92",
      "ask": "163.58",
      "open": "165.68",
      "high": "165.74",
      "low": "162.44",
      "close": "162.74",
      "average": "163.5754",
      "volume": "44096",
      "turnover": "7213064.12",
      "trades": "822"
    },
    {
      "date": "2025-12-03",
      "bid": "160.52",
      "ask": "160.80",
      "open": "162.18",
      "high": "162.92",
      "low": "159.60",
      "close": "161.04",
      "average": "161.1982",
      "volume": "69079",
      "turnover": "11135292.34",
      "trades": "888"
    },
    {
      "date": "2025-12-04",
      "bid": "161.24",
      "ask": "161.44",
      "open": "161.50",
      "high": "162.10",
      "low": "160.00",
      "close": "161.50",
      "average": "161.0258",
      "volume": "39251",
      "turnover": "6319930.12",
      "trades": "675"
    },
    {
      "date": "2025-12-05",
      "bid": "162.78",
      "ask": "163.12",
      "open": "160.04",
      "high": "163.38",
      "low": "160.04",
      "close": "162.12",
      "average": "162.1962",
      "volume": "32532",
      "turnover": "5277385.25",
      "trades": "546"
    },
    {
      "date": "2025-12-08",
      "bid": "167.48",
      "ask": "168.14",
      "open": "162.54",
      "high": "168.70",
      "low": "162.54",
      "close": "166.66",
      "average": "166.0053",
      "volume": "63578",
      "turnover": "10555362.4",
      "trades": "1002"
    },
    {
      "date": "2025-12-09",
      "bid": "162.64",
      "ask": "163.62",
      "open": "167.02",
      "high": "167.02",
      "low": "162.60",
      "close": "162.62",
      "average": "163.7368",
      "volume": "30099",
      "turnover": "4928337.13",
      "trades": "644"
    },
    {
      "date": "2025-12-10",
      "bid": "161.82",
      "ask": "162.78",
      "open": "164.78",
      "high": "164.78",
      "low": "161.00",
      "close": "162.48",
      "average": "162.416",
      "volume": "246415",
      "turnover": "39338094.54",
      "trades": "525"
    },
    {
      "date": "2025-12-11",
      "bid": "161.60",
      "ask": "161.78",
      "open": "162.94",
      "high": "164.06",
      "low": "161.62",
      "close": "161.88",
      "average": "162.621",
      "volume": "42470",
      "turnover": "6908632.57",
      "trades": "787"
    },
    {
      "date": "2025-12-12",
      "bid": "162.70",
      "ask": "163.12",
      "open": "164.50",
      "high": "167.00",
      "low": "162.70",
      "close": "162.76",
      "average": "164.872",
      "volume": "121965",
      "turnover": "20112097.3",
      "trades": "1378"
    },
    {
      "date": "2025-12-15",
      "bid": "160.32",
      "ask": "161.18",
      "open": "162.72",
      "high": "163.38",
      "low": "158.24",
      "close": "160.08",
      "average": "160.3864",
      "volume": "31391",
      "turnover": "5034382.88",
      "trades": "707"
    },
    {
      "date": "2025-12-16",
      "bid": "159.88",
      "ask": "160.22",
      "open": "160.02",
      "high": "161.20",
      "low": "157.32",
      "close": "159.86",
      "average": "159.0959",
      "volume": "66713",
      "turnover": "10617707.02",
      "trades": "778"
    },
    {
      "date": "2025-12-17",
      "bid": "158.54",
      "ask": "159.06",
      "open": "160.28",
      "high": "160.80",
      "low": "157.80",
      "close": "158.50",
      "average": "159.0625",
      "volume": "41035",
      "turnover": "6527115.18",
      "trades": "696"
    },
    {
      "date": "2025-12-18",
      "bid": "160.98",
      "ask": "161.64",
      "open": "159.02",
      "high": "161.82",
      "low": "158.50",
      "close": "161.44",
      "average": "160.3109",
      "volume": "27248",
      "turnover": "4368097.87",
      "trades": "406"
    },
    {
      "date": "2025-12-19",
      "bid": "163.02",
      "ask": "164.72",
      "open": "160.60",
      "high": "164.74",
      "low": "159.28",
      "close": "164.74",
      "average": "162.9494",
      "volume": "57660",
      "turnover": "9385491.78",
      "trades": "612"
    },
    {
      "date": "2025-12-22",
      "bid": "166.00",
      "ask": "166.44",
      "open": "164.44",
      "high": "166.50",
      "low": "162.68",
      "close": "166.34",
      "average": "165.7068",
      "volume": "28124",
      "turnover": "4660165.34",
      "trades": "535"
    },
    {
      "date": "2025-12-23",
      "bid": "166.52",
      "ask": "166.78",
      "open": "166.34",
      "high": "167.22",
      "low": "164.78",
      "close": "166.90",
      "average": "166.4923",
      "volume": "47544",
      "turnover": "7915726.36",
      "trades": "699"
    },
    {
      "date": "2025-12-29",
      "bid": "164.50",
      "ask": "165.98",
      "open": "166.90",
      "high": "167.84",
      "low": "162.52",
      "close": "164.78",
      "average": "164.4787",
      "volume": "51048",
      "turnover": "8396130.81",
      "trades": "946"
    },
    {
      "date": "2025-12-30",
      "bid": "164.16",
      "ask": "164.78",
      "open": "164.48",
      "high": "165.54",
      "low": "163.00",
      "close": "163.74",
      "average": "164.134",
      "volume": "35808",
      "turnover": "5877650.76",
      "trades": "813"
    },
    {
      "date": "2026-01-02",
      "bid": "162.08",
      "ask": "162.50",
      "open": "162.12",
      "high": "164.16",
      "low": "160.56",
      "close": "161.82",
      "average": "162.1919",
      "volume": "216456",
      "turnover": "35107137.03",
      "trades": "1357"
    },
    {
      "date": "2026-01-05",
      "bid": "160.26",
      "ask": "161.14",
      "open": "161.80",
      "high": "163.00",
      "low": "158.50",
      "close": "161.00",
      "average": "160.6808",
      "volume": "77345",
      "turnover": "12427563.4",
      "trades": "695"
    },
    {
      "date": "2026-01-07",
      "bid": "157.48",
      "ask": "158.18",
      "open": "160.58",
      "high": "160.58",
      "low": "155.50",
      "close": "158.58",
      "average": "157.3712",
      "volume": "128949",
      "turnover": "20292393.42",
      "trades": "1246"
    },
    {
      "date": "2026-01-08",
      "bid": "159.20",
      "ask": "159.46",
      "open": "157.46",
      "high": "161.34",
      "low": "155.08",
      "close": "160.36",
      "average": "158.7505",
      "volume": "83295",
      "turnover": "13223000.41",
      "trades": "940"
    },
    {
      "date": "2026-01-09",
      "bid": "170.68",
      "ask": "171.16",
      "open": "160.50",
      "high": "171.18",
      "low": "160.50",
      "close": "170.78",
      "average": "168.3447",
      "volume": "105484",
      "turnover": "17757841.13",
      "trades": "1261"
    },
    {
      "date": "2026-01-12",
      "bid": "166.28",
      "ask": "166.66",
      "open": "170.68",
      "high": "170.68",
      "low": "163.04",
      "close": "166.44",
      "average": "165.4582",
      "volume": "86355",
      "turnover": "14289507.09",
      "trades": "1486"
    },
    {
      "date": "2026-01-13",
      "bid": "164.68",
      "ask": "165.44",
      "open": "166.98",
      "high": "167.76",
      "low": "163.78",
      "close": "165.50",
      "average": "165.9575",
      "volume": "61332",
      "turnover": "10178012.47",
      "trades": "787"
    },
    {
      "date": "2026-01-14",
      "bid": "164.18",
      "ask": "164.72",
      "open": "165.42",
      "high": "166.32",
      "low": "164.02",
      "close": "165.66",
      "average": "165.373",
      "volume": "61716",
      "turnover": "10206880.36",
      "trades": "807"
    },
    {
      "date": "2026-01-15",
      "bid": "169.80",
      "ask": "170.78",
      "open": "165.40",
      "high": "170.20",
      "low": "165.40",
      "close": "170.00",
      "average": "169.4627",
      "volume": "63879",
      "turnover": "10822826.89",
      "trades": "1075"
    },
    {
      "date": "2026-01-16",
      "bid": "171.26",
      "ask": "171.40",
      "open": "169.78",
      "high": "173.82",
      "low": "167.34",
      "close": "172.00",
      "average": "171.3571",
      "volume": "91566",
      "turnover": "15687088.19",
      "trades": "893"
    },
    {
      "date": "2026-01-19",
      "bid": "169.28",
      "ask": "170.10",
      "open": "170.50",
      "high": "170.50",
      "low": "167.16",
      "close": "169.82",
      "average": "169.0921",
      "volume": "123313",
      "turnover": "20850518.48",
      "trades": "1286"
    },
    {
      "date": "2026-01-20",
      "bid": "176.38",
      "ask": "176.80",
      "open": "179.28",
      "high": "182.00",
      "low": "169.02",
      "close": "176.66",
      "average": "175.2413",
      "volume": "277480",
      "turnover": "48618510.99",
      "trades": "2620"
    },
    {
      "date": "2026-01-21",
      "bid": "179.18",
      "ask": "179.56",
      "open": "176.90",
      "high": "180.40",
      "low": "173.10",
      "close": "179.48",
      "average": "176.5112",
      "volume": "195079",
      "turnover": "34498351.53",
      "trades": "1089"
    },
    {
      "date": "2026-01-22",
      "bid": "179.22",
      "ask": "179.94",
      "open": "182.10",
      "high": "183.00",
      "low": "178.50",
      "close": "179.10",
      "average": "180.0592",
      "volume": "80709",
      "turnover": "14532817.83",
      "trades": "893"
    },
    {
      "date": "2026-01-23",
      "bid": "177.60",
      "ask": "177.82",
      "open": "178.98",
      "high": "178.98",
      "low": "177.20",
      "close": "177.60",
      "average": "177.9464",
      "volume": "53433",
      "turnover": "9510210.66",
      "trades": "706"
    },
    {
      "date": "2026-01-26",
      "bid": "177.38",
      "ask": "177.98",
      "open": "177.00",
      "high": "178.66",
      "low": "176.32",
      "close": "177.60",
      "average": "177.6175",
      "volume": "76575",
      "turnover": "13602456.29",
      "trades": "908"
    },
    {
      "date": "2026-01-27",
      "bid": "176.50",
      "ask": "176.86",
      "open": "178.00",
      "high": "179.30",
      "low": "176.44",
      "close": "177.28",
      "average": "177.5794",
      "volume": "87407",
      "turnover": "15536065.84",
      "trades": "778"
    },
    {
      "date": "2026-01-28",
      "bid": "177.50",
      "ask": "177.60",
      "open": "177.22",
      "high": "180.28",
      "low": "176.06",
      "close": "177.12",
      "average": "177.4907",
      "volume": "45707",
      "turnover": "8112762.65",
      "trades": "935"
    },
    {
      "date": "2026-01-29",
      "bid": "177.86",
      "ask": "178.32",
      "open": "177.48",
      "high": "179.00",
      "low": "175.08",
      "close": "177.88",
      "average": "177.4311",
      "volume": "93602",
      "turnover": "16631684.2",
      "trades": "863"
    },
    {
      "date": "2026-01-30",
      "bid": "171.00",
      "ask": "171.70",
      "open": "178.32",
      "high": "179.48",
      "low": "171.50",
      "close": "171.84",
      "average": "174.0149",
      "volume": "44253",
      "turnover": "7704540.74",
      "trades": "644"
    },
    {
      "date": "2026-02-02",
      "bid": "171.02",
      "ask": "171.52",
      "open": "170.98",
      "high": "172.00",
      "low": "168.00",
      "close": "171.06",
      "average": "170.1733",
      "volume": "62690",
      "turnover": "10668342.98",
      "trades": "857"
    },
    {
      "date": "2026-02-03",
      "bid": "173.20",
      "ask": "173.46",
      "open": "171.54",
      "high": "174.02",
      "low": "171.52",
      "close": "173.20",
      "average": "173.0261",
      "volume": "65394",
      "turnover": "11314256.56",
      "trades": "748"
    },
    {
      "date": "2026-02-04",
      "bid": "164.32",
      "ask": "165.76",
      "open": "173.46",
      "high": "173.46",
      "low": "164.50",
      "close": "164.94",
      "average": "169.2798",
      "volume": "45259",
      "turnover": "7663070.01",
      "trades": "748"
    },
    {
      "date": "2026-02-05",
      "bid": "162.74",
      "ask": "163.48",
      "open": "164.80",
      "high": "169.20",
      "low": "162.08",
      "close": "163.52",
      "average": "165.6278",
      "volume": "84855",
      "turnover": "14054051.03",
      "trades": "1038"
    },
    {
      "date": "2026-02-06",
      "bid": "162.78",
      "ask": "163.14",
      "open": "163.52",
      "high": "165.18",
      "low": "161.78",
      "close": "163.16",
      "average": "163.4362",
      "volume": "47523",
      "turnover": "7767049.17",
      "trades": "638"
    },
    {
      "date": "2026-02-09",
      "bid": "166.02",
      "ask": "167.54",
      "open": "164.22",
      "high": "167.72",
      "low": "163.98",
      "close": "167.18",
      "average": "166.0745",
      "volume": "55373",
      "turnover": "9196090.86",
      "trades": "675"
    },
    {
      "date": "2026-02-10",
      "bid": "167.22",
      "ask": "167.58",
      "open": "167.54",
      "high": "169.60",
      "low": "167.20",
      "close": "167.20",
      "average": "168.4016",
      "volume": "33471",
      "turnover": "5636790.16",
      "trades": "480"
    },
    {
      "date": "2026-02-11",
      "bid": "162.12",
      "ask": "162.54",
      "open": "167.60",
      "high": "169.40",
      "low": "160.60",
      "close": "162.00",
      "average": "164.9388",
      "volume": "55126",
      "turnover": "9090243.65",
      "trades": "850"
    },
    {
      "date": "2026-02-12",
      "bid": "157.40",
      "ask": "157.94",
      "open": "162.10",
      "high": "162.58",
      "low": "157.74",
      "close": "158.14",
      "average": "160.1114",
      "volume": "86888",
      "turnover": "13912051.87",
      "trades": "835"
    },
    {
      "date": "2026-02-13",
      "bid": "155.90",
      "ask": "156.12",
      "open": "158.16",
      "high": "158.78",
      "low": "155.10",
      "close": "156.32",
      "average": "157.0942",
      "volume": "50945",
      "turnover": "8002512.68",
      "trades": "747"
    },
    {
      "date": "2026-02-16",
      "bid": "156.50",
      "ask": "157.22",
      "open": "155.88",
      "high": "160.56",
      "low": "155.88",
      "close": "157.60",
      "average": "157.919",
      "volume": "87322",
      "turnover": "13791004.75",
      "trades": "970"
    },
    {
      "date": "2026-02-17",
      "bid": "156.24",
      "ask": "156.70",
      "open": "157.22",
      "high": "157.22",
      "low": "155.20",
      "close": "156.00",
      "average": "155.7788",
      "volume": "75983",
      "turnover": "11836796.65",
      "trades": "725"
    },
    {
      "date": "2026-02-18",
      "bid": "160.00",
      "ask": "160.34",
      "open": "155.98",
      "high": "161.02",
      "low": "155.20",
      "close": "161.02",
      "average": "159.3049",
      "volume": "39080",
      "turnover": "6225649.3",
      "trades": "559"
    },
    {
      "date": "2026-02-19",
      "bid": "160.28",
      "ask": "160.80",
      "open": "160.34",
      "high": "161.52",
      "low": "158.66",
      "close": "160.80",
      "average": "160.4035",
      "volume": "44343",
      "turnover": "7112669.62",
      "trades": "511"
    },
    {
      "date": "2026-02-20",
      "bid": "160.62",
      "ask": "160.94",
      "open": "161.00",
      "high": "162.80",
      "low": "159.48",
      "close": "161.46",
      "average": "161.2396",
      "volume": "45102",
      "turnover": "7272159.14",
      "trades": "519"
    },
    {
      "date": "2026-02-23",
      "bid": "156.28",
      "ask": "157.76",
      "open": "161.50",
      "high": "161.60",
      "low": "156.60",
      "close": "157.20",
      "average": "159.2727",
      "volume": "58109",
      "turnover": "9256564.86",
      "trades": "766"
    },
    {
      "date": "2026-02-24",
      "bid": "152.22",
      "ask": "152.60",
      "open": "156.28",
      "high": "156.70",
      "low": "148.80",
      "close": "153.24",
      "average": "151.5641",
      "volume": "148742",
      "turnover": "22545896.76",
      "trades": "1515"
    },
    {
      "date": "2026-02-25",
      "bid": "154.36",
      "ask": "154.38",
      "open": "152.20",
      "high": "155.64",
      "low": "150.60",
      "close": "154.60",
      "average": "153.8406",
      "volume": "103559",
      "turnover": "15927212.84",
      "trades": "1153"
    },
    {
      "date": "2026-02-26",
      "bid": "157.22",
      "ask": "157.58",
      "open": "154.34",
      "high": "157.80",
      "low": "153.00",
      "close": "157.76",
      "average": "155.1519",
      "volume": "123502",
      "turnover": "19157791",
      "trades": "1375"
    },
    {
      "date": "2026-02-27",
      "bid": "155.14",
      "ask": "156.18",
      "open": "157.76",
      "high": "158.44",
      "low": "154.70",
      "close": "157.40",
      "average": "157.1325",
      "volume": "139705",
      "turnover": "21951713.62",
      "trades": "696"
    },
    {
      "date": "2026-03-02",
      "bid": "157.98",
      "ask": "158.52",
      "open": "157.60",
      "high": "159.80",
      "low": "153.12",
      "close": "158.60",
      "average": "157.0258",
      "volume": "71757",
      "turnover": "11290207.62",
      "trades": "916"
    },
    {
      "date": "2026-03-03",
      "bid": "154.10",
      "ask": "154.96",
      "open": "157.98",
      "high": "157.98",
      "low": "152.56",
      "close": "155.28",
      "average": "154.2247",
      "volume": "68124",
      "turnover": "10506059.92",
      "trades": "877"
    },
    {
      "date": "2026-03-04",
      "bid": "161.04",
      "ask": "162.42",
      "open": "155.32",
      "high": "163.18",
      "low": "154.00",
      "close": "162.40",
      "average": "159.8932",
      "volume": "50476",
      "turnover": "8062584.48",
      "trades": "625"
    },
    {
      "date": "2026-03-05",
      "bid": "162.02",
      "ask": "164.00",
      "open": "162.42",
      "high": "165.78",
      "low": "161.36",
      "close": "162.30",
      "average": "163.972",
      "volume": "57035",
      "turnover": "9352267.06",
      "trades": "714"
    },
    {
      "date": "2026-03-06",
      "bid": "158.60",
      "ask": "159.78",
      "open": "164.00",
      "high": "165.66",
      "low": "157.90",
      "close": "159.58",
      "average": "160.4841",
      "volume": "58799",
      "turnover": "9432933.82",
      "trades": "746"
    },
    {
      "date": "2026-03-09",
      "bid": "155.22",
      "ask": "156.48",
      "open": "156.00",
      "high": "157.14",
      "low": "153.66",
      "close": "156.56",
      "average": "155.5555",
      "volume": "44464",
      "turnover": "6914345.33",
      "trades": "634"
    },
    {
      "date": "2026-03-10",
      "bid": "162.00",
      "ask": "162.74",
      "open": "159.14",
      "high": "164.30",
      "low": "159.14",
      "close": "162.74",
      "average": "162.4193",
      "volume": "59909",
      "turnover": "9730265.97",
      "trades": "673"
    },
    {
      "date": "2026-03-11",
      "bid": "160.50",
      "ask": "161.22",
      "open": "162.58",
      "high": "162.58",
      "low": "160.12",
      "close": "161.00",
      "average": "161.2481",
      "volume": "47348",
      "turnover": "7634626.63",
      "trades": "514"
    },
    {
      "date": "2026-03-12",
      "bid": "157.78",
      "ask": "158.58",
      "open": "160.02",
      "high": "160.18",
      "low": "156.58",
      "close": "158.76",
      "average": "158.0176",
      "volume": "39979",
      "turnover": "6316688.3",
      "trades": "622"
    },
    {
      "date": "2026-03-13",
      "bid": "156.42",
      "ask": "156.80",
      "open": "158.78",
      "high": "158.78",
      "low": "155.00",
      "close": "156.50",
      "average": "156.9189",
      "volume": "21264",
      "turnover": "3336675.77",
      "trades": "330"
    },
    {
      "date": "2026-03-16",
      "bid": "157.72",
      "ask": "158.76",
      "open": "156.18",
      "high": "159.60",
      "low": "155.24",
      "close": "158.32",
      "average": "158.1562",
      "volume": "36913",
      "turnover": "5837304.17",
      "trades": "456"
    },
    {
      "date": "2026-03-17",
      "bid": "157.04",
      "ask": "157.40",
      "open": "158.76",
      "high": "159.62",
      "low": "153.02",
      "close": "157.14",
      "average": "156.6738",
      "volume": "50293",
      "turnover": "7877927.79",
      "trades": "890"
    },
    {
      "date": "2026-03-18",
      "bid": "160.04",
      "ask": "161.18",
      "open": "158.00",
      "high": "161.22",
      "low": "156.88",
      "close": "160.74",
      "average": "159.19",
      "volume": "72042",
      "turnover": "11469931.92",
      "trades": "725"
    },
    {
      "date": "2026-03-19",
      "bid": "158.04",
      "ask": "158.34",
      "open": "159.80",
      "high": "159.80",
      "low": "156.60",
      "close": "158.46",
      "average": "157.857",
      "volume": "53957",
      "turnover": "8518376.23",
      "trades": "673"
    },
    {
      "date": "2026-03-20",
      "bid": "153.02",
      "ask": "153.68",
      "open": "160.00",
      "high": "160.00",
      "low": "152.96",
      "close": "154.10",
      "average": "155.2571",
      "volume": "40462",
      "turnover": "6282091.68",
      "trades": "434"
    },
    {
      "date": "2026-03-23",
      "bid": "154.52",
      "ask": "155.00",
      "open": "152.76",
      "high": "157.00",
      "low": "147.98",
      "close": "154.00",
      "average": "152.2315",
      "volume": "78181",
      "turnover": "11900118.85",
      "trades": "726"
    },
    {
      "date": "2026-03-24",
      "bid": "153.84",
      "ask": "154.12",
      "open": "154.00",
      "high": "154.52",
      "low": "151.70",
      "close": "153.88",
      "average": "153.3873",
      "volume": "37326",
      "turnover": "5725091.03",
      "trades": "607"
    },
    {
      "date": "2026-03-25",
      "bid": "158.02",
      "ask": "158.36",
      "open": "156.20",
      "high": "158.50",
      "low": "154.04",
      "close": "158.50",
      "average": "157.66",
      "volume": "38390",
      "turnover": "6052704.29",
      "trades": "371"
    },
    {
      "date": "2026-03-26",
      "bid": "160.36",
      "ask": "160.76",
      "open": "158.50",
      "high": "161.00",
      "low": "157.20",
      "close": "161.00",
      "average": "159.8639",
      "volume": "67860",
      "turnover": "10847865.57",
      "trades": "717"
    },
    {
      "date": "2026-03-27",
      "bid": "156.12",
      "ask": "156.78",
      "open": "161.02",
      "high": "161.24",
      "low": "155.16",
      "close": "156.10",
      "average": "157.9689",
      "volume": "66748",
      "turnover": "10549680.82",
      "trades": "967"
    },
    {
      "date": "2026-03-30",
      "bid": "158.00",
      "ask": "158.24",
      "open": "156.00",
      "high": "158.48",
      "low": "149.34",
      "close": "158.18",
      "average": "154.4477",
      "volume": "118133",
      "turnover": "18257782.14",
      "trades": "1373"
    },
    {
      "date": "2026-03-31",
      "bid": "165.00",
      "ask": "165.58",
      "open": "158.18",
      "high": "165.80",
      "low": "158.18",
      "close": "165.14",
      "average": "163.3495",
      "volume": "59315",
      "turnover": "9690008.05",
      "trades": "720"
    },
    {
      "date": "2026-04-01",
      "bid": "168.50",
      "ask": "169.00",
      "open": "164.58",
      "high": "169.80",
      "low": "164.58",
      "close": "168.00",
      "average": "167.6906",
      "volume": "51202",
      "turnover": "8585881.78",
      "trades": "771"
    },
    {
      "date": "2026-04-02",
      "bid": "166.62",
      "ask": "167.66",
      "open": "166.70",
      "high": "168.72",
      "low": "164.52",
      "close": "166.62",
      "average": "167.3381",
      "volume": "30925",
      "turnover": "5176638.15",
      "trades": "467"
    },
    {
      "date": "2026-04-07",
      "bid": "165.00",
      "ask": "166.00",
      "open": "167.80",
      "high": "170.80",
      "low": "164.60",
      "close": "166.20",
      "average": "168.40",
      "volume": "72796",
      "turnover": "12260382.9",
      "trades": "822"
    },
    {
      "date": "2026-04-08",
      "bid": "173.60",
      "ask": "173.80",
      "open": "170.60",
      "high": "174.80",
      "low": "170.60",
      "close": "174.00",
      "average": "173.3309",
      "volume": "79417",
      "turnover": "13765004.2",
      "trades": "960"
    },
    {
      "date": "2026-04-09",
      "bid": "176.80",
      "ask": "177.60",
      "open": "173.80",
      "high": "177.60",
      "low": "172.40",
      "close": "177.60",
      "average": "176.2788",
      "volume": "58347",
      "turnover": "10283526.9",
      "trades": "652"
    },
    {
      "date": "2026-04-10",
      "bid": "178.20",
      "ask": "179.00",
      "open": "176.80",
      "high": "180.00",
      "low": "176.20",
      "close": "178.00",
      "average": "178.4788",
      "volume": "59241",
      "turnover": "10573289.9",
      "trades": "666"
    },
    {
      "date": "2026-04-13",
      "bid": "181.40",
      "ask": "181.80",
      "open": "177.40",
      "high": "183.00",
      "low": "175.60",
      "close": "183.00",
      "average": "181.2421",
      "volume": "85195",
      "turnover": "15437251.6",
      "trades": "891"
    },
    {
      "date": "2026-04-14",
      "bid": "183.40",
      "ask": "184.20",
      "open": "186.60",
      "high": "187.40",
      "low": "170.60",
      "close": "184.20",
      "average": "176.9651",
      "volume": "255725",
      "turnover": "45263956.2",
      "trades": "2299"
    },
    {
      "date": "2026-04-15",
      "bid": "180.00",
      "ask": "181.00",
      "open": "184.40",
      "high": "184.40",
      "low": "175.60",
      "close": "181.20",
      "average": "179.7791",
      "volume": "99481",
      "turnover": "17883600.7",
      "trades": "1058"
    },
    {
      "date": "2026-04-16",
      "bid": "187.00",
      "ask": "187.80",
      "open": "181.20",
      "high": "188.40",
      "low": "180.80",
      "close": "188.20",
      "average": "186.3398",
      "volume": "76195",
      "turnover": "14197925.2",
      "trades": "843"
    },
    {
      "date": "2026-04-17",
      "bid": "187.60",
      "ask": "188.00",
      "open": "188.80",
      "high": "191.80",
      "low": "184.40",
      "close": "188.80",
      "average": "189.4182",
      "volume": "107934",
      "turnover": "20472328.8",
      "trades": "748"
    },
    {
      "date": "2026-04-20",
      "bid": "189.00",
      "ask": "189.40",
      "open": "187.60",
      "high": "192.60",
      "low": "185.80",
      "close": "189.80",
      "average": "189.6358",
      "volume": "48034",
      "turnover": "9108823.5",
      "trades": "594"
    },
    {
      "date": "2026-04-21",
      "bid": "186.00",
      "ask": "187.40",
      "open": "190.00",
      "high": "190.00",
      "low": "185.00",
      "close": "185.80",
      "average": "187.1734",
      "volume": "86226",
      "turnover": "16147705.4",
      "trades": "1015"
    },
    {
      "date": "2026-04-22",
      "bid": "181.60",
      "ask": "182.20",
      "open": "187.40",
      "high": "187.80",
      "low": "181.60",
      "close": "182.60",
      "average": "183.3299",
      "volume": "31993",
      "turnover": "5865817",
      "trades": "420"
    },
    {
      "date": "2026-04-23",
      "bid": "174.80",
      "ask": "175.80",
      "open": "181.40",
      "high": "181.60",
      "low": "174.60",
      "close": "175.00",
      "average": "177.3327",
      "volume": "46871",
      "turnover": "8311753",
      "trades": "598"
    },
    {
      "date": "2026-04-24",
      "bid": "170.60",
      "ask": "171.00",
      "open": "174.80",
      "high": "174.80",
      "low": "170.60",
      "close": "171.40",
      "average": "172.0057",
      "volume": "39295",
      "turnover": "6759227.1",
      "trades": "538"
    },
    {
      "date": "2026-04-27",
      "bid": "169.60",
      "ask": "170.20",
      "open": "171.40",
      "high": "172.60",
      "low": "169.40",
      "close": "169.60",
      "average": "170.3616",
      "volume": "48689",
      "turnover": "8294860.2",
      "trades": "639"
    },
    {
      "date": "2026-04-28",
      "bid": "170.40",
      "ask": "171.00",
      "open": "170.00",
      "high": "174.40",
      "low": "169.00",
      "close": "171.00",
      "average": "171.2825",
      "volume": "37410",
      "turnover": "6407953.2",
      "trades": "520"
    },
    {
      "date": "2026-04-29",
      "bid": "168.00",
      "ask": "168.40",
      "open": "171.60",
      "high": "171.60",
      "low": "167.60",
      "close": "167.60",
      "average": "169.1788",
      "volume": "37687",
      "turnover": "6375765.2",
      "trades": "497"
    },
    {
      "date": "2026-04-30",
      "bid": "167.20",
      "ask": "168.20",
      "open": "170.20",
      "high": "170.20",
      "low": "166.00",
      "close": "167.00",
      "average": "167.9051",
      "volume": "22364",
      "turnover": "3755067.3",
      "trades": "346"
    },
    {
      "date": "2026-05-04",
      "bid": "163.40",
      "ask": "164.40",
      "open": "166.60",
      "high": "168.40",
      "low": "163.60",
      "close": "164.20",
      "average": "165.9077",
      "volume": "41644",
      "turnover": "6908959.2",
      "trades": "568"
    },
    {
      "date": "2026-05-05",
      "bid": "164.20",
      "ask": "164.80",
      "open": "164.40",
      "high": "170.60",
      "low": "163.00",
      "close": "163.80",
      "average": "166.3439",
      "volume": "48860",
      "turnover": "8136804.5",
      "trades": "714"
    },
    {
      "date": "2026-05-06",
      "bid": "161.40",
      "ask": "161.80",
      "open": "160.80",
      "high": "164.00",
      "low": "159.60",
      "close": "162.40",
      "average": "161.8462",
      "volume": "69094",
      "turnover": "11181509",
      "trades": "829"
    },
    {
      "date": "2026-05-07",
      "bid": "163.60",
      "ask": "164.60",
      "open": "161.40",
      "high": "166.40",
      "low": "161.20",
      "close": "163.60",
      "average": "164.0919",
      "volume": "56184",
      "turnover": "9220168.69",
      "trades": "665"
    },
    {
      "date": "2026-05-08",
      "bid": "158.80",
      "ask": "159.40",
      "open": "162.80",
      "high": "164.00",
      "low": "158.00",
      "close": "158.40",
      "average": "159.6799",
      "volume": "71339",
      "turnover": "11392911.7",
      "trades": "820"
    },
    {
      "date": "2026-05-11",
      "bid": "158.40",
      "ask": "159.40",
      "open": "158.40",
      "high": "160.00",
      "low": "155.00",
      "close": "158.40",
      "average": "157.6151",
      "volume": "64938",
      "turnover": "10235582.3",
      "trades": "758"
    },
    {
      "date": "2026-05-12",
      "bid": "156.60",
      "ask": "157.60",
      "open": "158.40",
      "high": "160.00",
      "low": "156.40",
      "close": "156.40",
      "average": "158.1152",
      "volume": "37541",
      "turnover": "5938562.6",
      "trades": "629"
    },
    {
      "date": "2026-05-13",
      "bid": "156.60",
      "ask": "157.20",
      "open": "156.40",
      "high": "159.60",
      "low": "156.20",
      "close": "157.60",
      "average": "157.367",
      "volume": "30996",
      "turnover": "4878017.5",
      "trades": "377"
    },
    {
      "date": "2026-05-15",
      "bid": "157.60",
      "ask": "158.20",
      "open": "157.20",
      "high": "159.00",
      "low": "156.40",
      "close": "157.00",
      "average": "157.4848",
      "volume": "36795",
      "turnover": "5794680.9",
      "trades": "708"
    },
    {
      "date": "2026-05-18",
      "bid": "154.60",
      "ask": "155.60",
      "open": "156.20",
      "high": "156.80",
      "low": "154.20",
      "close": "155.40",
      "average": "155.3187",
      "volume": "45212",
      "turnover": "7022260.5",
      "trades": "555"
    },
    {
      "date": "2026-05-19",
      "bid": "158.20",
      "ask": "158.80",
      "open": "155.40",
      "high": "161.00",
      "low": "155.40",
      "close": "158.60",
      "average": "158.8166",
      "volume": "58074",
      "turnover": "9223026.8",
      "trades": "666"
    },
    {
      "date": "2026-05-20",
      "bid": "162.60",
      "ask": "163.20",
      "open": "157.60",
      "high": "163.60",
      "low": "157.60",
      "close": "162.20",
      "average": "160.9274",
      "volume": "40963",
      "turnover": "6591918.3",
      "trades": "494"
    },
    {
      "date": "2026-05-21",
      "bid": "162.20",
      "ask": "162.60",
      "open": "163.40",
      "high": "164.80",
      "low": "160.40",
      "close": "162.40",
      "average": "162.6233",
      "volume": "36477",
      "turnover": "5931976.5",
      "trades": "521"
    },
    {
      "date": "2026-05-22",
      "bid": "158.40",
      "ask": "159.20",
      "open": "162.60",
      "high": "162.80",
      "low": "157.60",
      "close": "159.80",
      "average": "159.6645",
      "volume": "29980",
      "turnover": "4786080.59",
      "trades": "435"
    },
    {
      "date": "2026-05-25",
      "bid": "169.20",
      "ask": "169.80",
      "open": "159.80",
      "high": "169.80",
      "low": "159.80",
      "close": "169.40",
      "average": "166.5755",
      "volume": "48837",
      "turnover": "8125601.1",
      "trades": "653"
    },
    {
      "date": "2026-05-26",
      "bid": "171.00",
      "ask": "171.40",
      "open": "169.80",
      "high": "172.20",
      "low": "167.40",
      "close": "170.40",
      "average": "170.2117",
      "volume": "43534",
      "turnover": "7411146.5",
      "trades": "560"
    },
    {
      "date": "2026-05-27",
      "bid": "169.20",
      "ask": "169.60",
      "open": "171.60",
      "high": "174.40",
      "low": "168.40",
      "close": "168.40",
      "average": "170.9988",
      "volume": "39650",
      "turnover": "6780503.6",
      "trades": "605"
    },
    {
      "date": "2026-05-28",
      "bid": "165.00",
      "ask": "165.60",
      "open": "168.80",
      "high": "169.60",
      "low": "164.20",
      "close": "164.80",
      "average": "166.6432",
      "volume": "38761",
      "turnover": "6461141.4",
      "trades": "487"
    },
    {
      "date": "2026-05-29",
      "bid": "165.20",
      "ask": "165.80",
      "open": "165.40",
      "high": "168.20",
      "low": "164.00",
      "close": "168.20",
      "average": "167.2815",
      "volume": "148984",
      "turnover": "24917970.9",
      "trades": "798"
    },
    {
      "date": "2026-06-01",
      "bid": "163.00",
      "ask": "164.20",
      "open": "167.00",
      "high": "167.20",
      "low": "162.20",
      "close": "164.00",
      "average": "164.7959",
      "volume": "46704",
      "turnover": "7696824.6",
      "trades": "537"
    },
    {
      "date": "2026-06-02",
      "bid": "162.40",
      "ask": "163.00",
      "open": "164.60",
      "high": "166.00",
      "low": "161.80",
      "close": "162.80",
      "average": "163.3662",
      "volume": "31400",
      "turnover": "5129681.8",
      "trades": "397"
    },
    {
      "date": "2026-06-03",
      "bid": "165.80",
      "ask": "166.40",
      "open": "162.40",
      "high": "167.20",
      "low": "160.60",
      "close": "166.00",
      "average": "164.62",
      "volume": "89458",
      "turnover": "14729778.2",
      "trades": "818"
    },
    {
      "date": "2026-06-04",
      "bid": "172.60",
      "ask": "173.20",
      "open": "166.20",
      "high": "173.40",
      "low": "164.20",
      "close": "173.40",
      "average": "170.424",
      "volume": "62670",
      "turnover": "10675741.5",
      "trades": "740"
    },
    {
      "date": "2026-06-05",
      "bid": "171.60",
      "ask": "172.40",
      "open": "174.20",
      "high": "180.40",
      "low": "171.40",
      "close": "171.60",
      "average": "175.9237",
      "volume": "98438",
      "turnover": "17317529",
      "trades": "1061"
    },
    {
      "date": "2026-06-08",
      "bid": "172.40",
      "ask": "173.60",
      "open": "171.40",
      "high": "176.20",
      "low": "169.20",
      "close": "172.80",
      "average": "173.0084",
      "volume": "57031",
      "turnover": "9862925.6",
      "trades": "688"
    },
    {
      "date": "2026-06-09",
      "bid": "170.80",
      "ask": "171.60",
      "open": "171.40",
      "high": "174.60",
      "low": "169.80",
      "close": "170.60",
      "average": "171.7636",
      "volume": "43305",
      "turnover": "7438817.5",
      "trades": "527"
    },
    {
      "date": "2026-06-10",
      "bid": "170.20",
      "ask": "171.00",
      "open": "170.60",
      "high": "172.80",
      "low": "167.20",
      "close": "171.00",
      "average": "170.9108",
      "volume": "54814",
      "turnover": "9368350.6",
      "trades": "587"
    },
    {
      "date": "2026-06-11",
      "bid": "168.20",
      "ask": "168.80",
      "open": "170.00",
      "high": "171.60",
      "low": "167.60",
      "close": "169.00",
      "average": "169.2682",
      "volume": "20258",
      "turnover": "3429014",
      "trades": "314"
    },
    {
      "date": "2026-06-12",
      "bid": "178.20",
      "ask": "179.00",
      "open": "169.20",
      "high": "179.40",
      "low": "169.00",
      "close": "178.80",
      "average": "177.3416",
      "volume": "64824",
      "turnover": "11496225.6",
      "trades": "760"
    },
    {
      "date": "2026-06-15",
      "bid": "179.60",
      "ask": "179.80",
      "open": "181.20",
      "high": "182.00",
      "low": "176.40",
      "close": "179.60",
      "average": "179.0931",
      "volume": "47220",
      "turnover": "8460751.69",
      "trades": "615"
    },
    {
      "date": "2026-06-16",
      "bid": "178.40",
      "ask": "179.00",
      "open": "178.20",
      "high": "180.20",
      "low": "177.60",
      "close": "179.00",
      "average": "178.9483",
      "volume": "33238",
      "turnover": "5947906.5",
      "trades": "478"
    },
    {
      "date": "2026-06-17",
      "bid": "182.40",
      "ask": "183.60",
      "open": "178.20",
      "high": "184.40",
      "low": "176.60",
      "close": "183.20",
      "average": "181.021",
      "volume": "63660",
      "turnover": "11524405.3",
      "trades": "773"
    },
    {
      "date": "2026-06-18",
      "bid": "183.60",
      "ask": "184.00",
      "open": "182.40",
      "high": "186.80",
      "low": "181.80",
      "close": "184.00",
      "average": "183.9746",
      "volume": "45201",
      "turnover": "8315881.3",
      "trades": "591"
    },
    {
      "date": "2026-06-22",
      "bid": "183.20",
      "ask": "184.00",
      "open": "183.40",
      "high": "185.60",
      "low": "181.00",
      "close": "183.80",
      "average": "183.8389",
      "volume": "69898",
      "turnover": "12850877.8",
      "trades": "631"
    },
    {
      "date": "2026-06-23",
      "bid": "182.40",
      "ask": "183.00",
      "open": "183.80",
      "high": "183.80",
      "low": "178.60",
      "close": "183.00",
      "average": "181.3361",
      "volume": "27614",
      "turnover": "5007254.8",
      "trades": "413"
    },
    {
      "date": "2026-06-24",
      "bid": "178.40",
      "ask": "179.20",
      "open": "182.20",
      "high": "182.20",
      "low": "176.60",
      "close": "179.00",
      "average": "178.4534",
      "volume": "40015",
      "turnover": "7140233.6",
      "trades": "590"
    },
    {
      "date": "2026-06-25",
      "bid": "181.20",
      "ask": "181.80",
      "open": "179.20",
      "high": "182.80",
      "low": "177.40",
      "close": "181.00",
      "average": "180.1079",
      "volume": "43670",
      "turnover": "7872424.4",
      "trades": "572"
    },
    {
      "date": "2026-06-26",
      "bid": "181.00",
      "ask": "181.60",
      "open": "181.80",
      "high": "181.80",
      "low": "178.20",
      "close": "181.40",
      "average": "180.3245",
      "volume": "36898",
      "turnover": "6652862.5",
      "trades": "449"
    },
    {
      "date": "2026-06-29",
      "bid": "179.40",
      "ask": "180.60",
      "open": "181.00",
      "high": "182.40",
      "low": "179.20",
      "close": "179.40",
      "average": "180.5067",
      "volume": "28245",
      "turnover": "5100165.2",
      "trades": "419"
    },
    {
      "date": "2026-06-30",
      "bid": "179.60",
      "ask": "180.20",
      "open": "179.60",
      "high": "180.60",
      "low": "177.40",
      "close": "179.40",
      "average": "179.2099",
      "volume": "38258",
      "turnover": "6856324.2",
      "trades": "542"
    },
    {
      "date": "2026-07-01",
      "bid": "177.00",
      "ask": "178.00",
      "open": "179.60",
      "high": "179.60",
      "low": "169.00",
      "close": "177.00",
      "average": "173.5027",
      "volume": "76529",
      "turnover": "13278786.1",
      "trades": "835"
    },
    {
      "date": "2026-07-02",
      "bid": "179.00",
      "ask": "180.00",
      "open": "178.20",
      "high": "180.40",
      "low": "175.00",
      "close": "179.80",
      "average": "178.4954",
      "volume": "43097",
      "turnover": "7691820.7",
      "trades": "478"
    },
    {
      "date": "2026-07-03",
      "bid": "178.80",
      "ask": "179.60",
      "open": "178.80",
      "high": "179.20",
      "low": "176.00",
      "close": "178.80",
      "average": "178.0217",
      "volume": "26443",
      "turnover": "4707293.59",
      "trades": "307"
    },
    {
      "date": "2026-07-06",
      "bid": "179.80",
      "ask": "180.40",
      "open": "179.80",
      "high": "180.80",
      "low": "176.80",
      "close": "180.80",
      "average": "179.80",
      "volume": "41801",
      "turnover": "7515789.4",
      "trades": "464"
    },
    {
      "date": "2026-07-07",
      "bid": "177.80",
      "ask": "178.60",
      "open": "179.80",
      "high": "180.60",
      "low": "177.60",
      "close": "177.80",
      "average": "178.8635",
      "volume": "27917",
      "turnover": "4993390.09",
      "trades": "403"
    },
    {
      "date": "2026-07-08",
      "bid": "174.00",
      "ask": "174.40",
      "open": "177.60",
      "high": "177.60",
      "low": "172.60",
      "close": "174.40",
      "average": "174.1409",
      "volume": "45282",
      "turnover": "7885385.6",
      "trades": "442"
    },
    {
      "date": "2026-07-09",
      "bid": "176.00",
      "ask": "176.60",
      "open": "174.40",
      "high": "178.20",
      "low": "174.40",
      "close": "176.00",
      "average": "176.3776",
      "volume": "40240",
      "turnover": "7097820",
      "trades": "453"
    },
    {
      "date": "2026-07-10",
      "bid": "194.60",
      "ask": "195.00",
      "open": "180.80",
      "high": "196.60",
      "low": "177.20",
      "close": "196.40",
      "average": "189.4601",
      "volume": "268403",
      "turnover": "50837201.3",
      "trades": "1848"
    },
    {
      "date": "2026-07-13",
      "bid": "191.20",
      "ask": "192.00",
      "open": "194.60",
      "high": "196.00",
      "low": "189.40",
      "close": "192.60",
      "average": "192.7959",
      "volume": "124832",
      "turnover": "24073717.6",
      "trades": "1559"
    },
    {
      "date": "2026-07-14",
      "bid": "193.20",
      "ask": "194.00",
      "open": "190.80",
      "high": "195.00",
      "low": "187.20",
      "close": "193.60",
      "average": "191.1356",
      "volume": "61269",
      "turnover": "11708915.8",
      "trades": "752"
    },
    {
      "date": "2026-07-15",
      "bid": "186.20",
      "ask": "187.00",
      "open": "194.00",
      "high": "194.00",
      "low": "184.40",
      "close": "186.20",
      "average": "187.2612",
      "volume": "71311",
      "turnover": "13353446.3",
      "trades": "808"
    },
    {
      "date": "2026-07-16",
      "bid": "189.60",
      "ask": "190.20",
      "open": "187.80",
      "high": "190.20",
      "low": "186.20",
      "close": "188.80",
      "average": "188.5839",
      "volume": "37888",
      "turnover": "7145150.2",
      "trades": "602"
    },
    {
      "date": "2026-07-17",
      "bid": "182.60",
      "ask": "183.20",
      "open": "188.80",
      "high": "188.80",
      "low": "182.00",
      "close": "183.00",
      "average": "183.8094",
      "volume": "49806",
      "turnover": "9154785",
      "trades": "564"
    },
    {
      "date": "2026-07-20",
      "bid": "186.20",
      "ask": "187.60",
      "open": "183.00",
      "high": "188.40",
      "low": "182.40",
      "close": "186.60",
      "average": "186.3125",
      "volume": "38206",
      "turnover": "7118578.1",
      "trades": "549"
    },
    {
      "date": "2026-07-21",
      "bid": "187.20",
      "ask": "188.00",
      "open": "187.80",
      "high": "189.00",
      "low": "185.00",
      "close": "186.60",
      "average": "186.8873",
      "volume": "42610",
      "turnover": "7963988",
      "trades": "422"
    },
    {
      "date": "2026-07-22",
      "bid": "188.40",
      "ask": "189.40",
      "open": "186.00",
      "high": "190.40",
      "low": "185.00",
      "close": "188.20",
      "average": "188.3323",
      "volume": "22208",
      "turnover": "4182748",
      "trades": "376"
    },
    {
      "date": "2026-07-23",
      "bid": "183.40",
      "ask": "184.00",
      "open": "189.40",
      "high": "189.40",
      "low": "182.20",
      "close": "183.40",
      "average": "183.873",
      "volume": "35930",
      "turnover": "6606323",
      "trades": "467"
    },
    {
      "date": "2026-07-24",
      "bid": "187.00",
      "ask": "187.60",
      "open": "182.60",
      "high": "187.60",
      "low": "182.60",
      "close": "187.60",
      "average": "186.4696",
      "volume": "22169",
      "turnover": "4133054.4",
      "trades": "360"
    },
    {
      "date": "2026-07-27",
      "bid": "187.60",
      "ask": "188.60",
      "open": "188.00",
      "high": "191.20",
      "low": "187.20",
      "close": "188.80",
      "average": "189.106",
      "volume": "32127",
      "turnover": "6075422.2",
      "trades": "419"
    },
    {
      "date": "2026-07-28",
      "bid": "187.80",
      "ask": "188.80",
      "open": "189.00",
      "high": "190.20",
      "low": "185.40",
      "close": "187.40",
      "average": "187.6887",
      "volume": "22348",
      "turnover": "4192376.2",
      "trades": "358"
    },
    {
      "date": "2026-07-29",
      "bid": "185.20",
      "ask": "186.00",
      "open": "188.80",
      "high": "188.80",
      "low": "185.20",
      "close": "185.20",
      "average": "187.1888",
      "volume": "44407",
      "turnover": "8312604.1",
      "trades": "442"
    },
    {
      "date": "2026-07-30",
      "bid": "187.60",
      "ask": "188.20",
      "open": "186.00",
      "high": "189.80",
      "low": "185.20",
      "close": "186.80",
      "average": "187.8008",
      "volume": "23581",
      "turnover": "4428517.8",
      "trades": "287"
    },
    {
      "date": "2026-07-31",
      "bid": "188.00",
      "ask": "188.60",
      "open": "187.60",
      "high": "191.60",
      "low": "187.20",
      "close": "187.80",
      "average": "188.7568",
      "volume": "20384",
      "turnover": "3847716",
      "trades": "350"
    },
    {
      "date": "2026-08-03",
      "bid": "188.60",
      "ask": "189.00",
      "open": "187.80",
      "high": "191.00",
      "low": "186.80",
      "close": "189.00",
      "average": "188.6951",
      "volume": "35404",
      "turnover": "6680441.3",
      "trades": "468"
    },
    {
      "date": "2026-08-04",
      "bid": "191.80",
      "ask": "192.40",
      "open": "189.00",
      "high": "192.60",
      "low": "188.80",
      "close": "192.60",
      "average": "191.313",
      "volume": "34531",
      "turnover": "6605909.7",
      "trades": "400"
    },
    {
      "date": "2026-08-05",
      "bid": "192.80",
      "ask": "193.20",
      "open": "193.80",
      "high": "194.60",
      "low": "190.40",
      "close": "192.40",
      "average": "192.3279",
      "volume": "28334",
      "turnover": "5449367.2",
      "trades": "438"
    }
  ]
}